| F | Ford Motor Company | 14.05 | 13.29 | 13.41 | 89.94M | -1.07 | | 7.39 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.20 | 21.09 | 21.10 | 31.3K | -0.57 | | 2.61 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.59 | 20.47 | 20.48 | 37.0K | -0.57 | | 2.68 | |
| F-D | Ford Motor Company 6.500% Notes | 22.32 | 22.13 | 22.22 | 37.7K | -0.12 | | 0.54 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 67.26 | 66.44 | 67.12 | 344.6K | 0.10 | | 0.15 | |
| FBIN | Fortune Brands Innovations Inc | 35.69 | 33.81 | 34.38 | 1.97M | -1.79 | | 4.95 | |
| FBK | Fb Financial Corp | 51.71 | 50.80 | 51.27 | 168.2K | -0.45 | | 0.87 | |
| FBP | First Bancorp | 23.46 | 23.06 | 23.29 | 679.2K | -0.08 | | 0.34 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 19.99 | 19.80 | 19.93 | 17.4K | -0.05 | | 0.25 | |
| FBRT | Franklin Bsp Realty Trust Inc | 9.090 | 8.965 | 9.030 | 1.01M | -0.080 | | 0.88 | |
| FBRTpE | | 19.99 | 19.80 | 19.93 | 15.6K | -0.05 | | 0.25 | |
| FC | Franklin Covey Company | 21.19 | 20.37 | 20.49 | 40.2K | -0.44 | | 2.10 | |
| FCF | First Commonwealth Financial Corp | 18.28 | 17.96 | 18.06 | 283.8K | -0.19 | | 1.04 | |
| FCN | Fti Consulting | 149.4 | 142.6 | 143.8 | 469.9K | -3.3 | | 2.24 | |
| FCPT | Four Corners Property Trust IN | 24.55 | 24.21 | 24.47 | 792.0K | -0.06 | | 0.24 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.45 | 10.43 | 10.43 | 5.3K | -0.01 | | 0.10 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.8700 | 0.7512 | 0.7524 | 36.6K | -0.1776 | | 19.10 | |
| FCRS.U | | 10.45 | 10.43 | 10.43 | 5.3K | -0.01 | | 0.10 | |
| FCRS.UN | FutureCrest Acquisition Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FCRS.WT | FutureCrest Acquisition Corp. WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FCRX | First Eagle Alternative Capital Bdc | 25.15 | 25.14 | 25.14 | 800 | 0.00 | | 0.00 | |
| FCT | Senior Floating Rate II | 9.840 | 9.760 | 9.760 | 103.9K | -0.030 | | 0.31 | |
| FCX | Freeport-Mcmoran Inc | 63.81 | 61.38 | 63.01 | 10.82M | -3.14 | | 4.74 | |
| FDP | Fresh Del Monte Produce | 35.46 | 32.46 | 32.49 | 601.0K | -2.73 | | 7.75 | |
| FDS | Factset Research Systems Inc | 214.3 | 203.4 | 212.5 | 594.0K | 12.7 | | 6.36 | |
| FDX | Fedex Corp | 377.5 | 372.5 | 375.7 | 541.8K | -4.3 | | 1.12 | |
| FE | Firstenergy Corp | 44.98 | 43.73 | 43.81 | 2.23M | -0.68 | | 1.53 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 10.53 | 10.31 | 10.31 | 451 | 0.81 | | 8.47 | |
| FEGE | First Eagle Global Equity ETF | 49.52 | 49.22 | 49.29 | 289.8K | -0.64 | | 1.28 | |
| FENG | Phoenix New Media Ltd ADR | 1.770 | 1.700 | 1.700 | 3.9K | 0.000 | | 0.00 | |
| FEOE | First Eagle Overseas Equity ETF | 53.53 | 53.21 | 53.38 | 214.4K | -0.90 | | 1.66 | |
| FERG | Ferguson Enterprises Inc | 227.5 | 223.4 | 224.0 | 840.1K | -8.2 | | 3.53 | |
| FET | Forum Energy Technologies Inc | 56.51 | 54.36 | 56.37 | 176.8K | 0.28 | | 0.50 | |
| FF | Futurefuel Corp | 4.130 | 4.020 | 4.040 | 242.2K | -0.120 | | 2.89 | |
| FFA | FT Enhanced Equity Income Fund | 22.61 | 22.46 | 22.50 | 28.7K | -0.21 | | 0.92 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 15.99 | 15.77 | 15.79 | 148.3K | -0.24 | | 1.50 | |
| FG | F&G Annuities & Life Inc | 29.16 | 28.01 | 28.04 | 779.2K | -0.55 | | 1.92 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.04 | 24.90 | 25.00 | 18.1K | -0.05 | | 0.20 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.35 | 21.74 | 21.95 | 97.6K | 0.09 | | 0.41 | |
| FHI | Federated Investors | 55.58 | 53.89 | 54.06 | 748.2K | -1.63 | | 2.93 | |
| FHN | First Horizon Corp | 23.82 | 23.24 | 23.57 | 1.73M | -0.15 | | 0.63 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.00 | 24.99 | 25.00 | 6.3K | 0.01 | | 0.04 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.64 | 24.53 | 24.53 | 3.3K | -0.23 | | 0.93 | |
| FHN-F | First Horizon Corp | 17.82 | 17.52 | 17.60 | 15.7K | -0.35 | | 1.95 | |
| FHN-H | First Horizon Corporation ADR | 25.01 | 24.57 | 24.82 | 160.4K | -0.19 | | 0.76 | |
| FHNpC | | 25.00 | 24.99 | 25.00 | 6.3K | 0.01 | | 0.04 | |
| FHNpE | | 24.64 | 24.58 | 24.58 | 2.5K | -0.18 | | 0.73 | |
| FHNpF | | 17.97 | 17.52 | 17.60 | 13.7K | -0.35 | | 1.95 | |
| FICO | Fair Isaac and Company | 1,113 | 1,078 | 1,098 | 184.8K | 22 | | 2.01 | |
| FIG | Figma Inc Cl A | 23.93 | 21.31 | 22.91 | 66.64M | 2.67 | | 13.19 | |
| FIGS | Figs Inc Cl A | 12.01 | 11.65 | 11.78 | 1.5M | -0.20 | | 1.67 | |
| FINS | Angel Oak Financial Strategies Income | 12.76 | 12.65 | 12.74 | 25.6K | -0.13 | | 1.01 | |
| FINV | Finvolution Group ADR | 4.880 | 4.720 | 4.740 | 966.0K | -0.200 | | 4.05 | |
| FIS | Fidelity National Information Services | 42.84 | 41.33 | 41.81 | 4.1M | -0.01 | | 0.02 | |
| FIX | Comfort Systems USA | 1,999 | 1,925 | 1,993 | 570.6K | -50 | | 2.43 | |
| FIXT | Tcw Core Plus Bond ETF | 37.38 | 37.32 | 37.33 | 39.8K | -0.25 | | 0.67 | |
| FLC | Flaherty & Crumrine/Claymore Total | 16.93 | 16.81 | 16.84 | 34.7K | -0.12 | | 0.71 | |
| FLG | Flagstar Financial Inc | 13.69 | 13.21 | 13.23 | 5.24M | -0.47 | | 3.43 | |
| FLG-A | Flagstar Financial Inc Pfd A | 23.35 | 23.07 | 23.21 | 27.9K | -0.05 | | 0.21 | |
| FLG-U | Flagstar Financial Inc Pfd U | 41.52 | 40.58 | 41.52 | 6.2K | 0.04 | | 0.10 | |
| FLGpA | | 23.35 | 23.07 | 23.16 | 26.0K | -0.11 | | 0.45 | |
| FLGpU | | 41.52 | 40.58 | 41.52 | 5.1K | 0.04 | | 0.10 | |
| FLNG | Flex Lng Ltd | 32.19 | 31.70 | 32.13 | 346.5K | 0.28 | | 0.88 | |
| FLO | Flowers Foods | 7.440 | 7.110 | 7.180 | 44.9M | -0.130 | | 1.78 | |
| FLOC | Flowco Holdings Inc Cl A | 27.50 | 26.14 | 27.31 | 600.9K | 0.42 | | 1.56 | |
| FLR | Fluor Corp | 45.32 | 44.00 | 44.36 | 2.46M | -1.13 | | 2.48 | |
| FLS | Flowserve Corp | 67.30 | 64.72 | 65.06 | 1.22M | -2.92 | | 4.29 | |
| FLUT | Flutter Entertainment Plc | 94.55 | 91.52 | 92.37 | 1.54M | -1.48 | | 1.58 | |
| FLXR | Tcw Flexible Income ETF | 39.13 | 39.03 | 39.03 | 327.7K | -0.13 | | 0.32 | |
| FMC | FMC Corp | 14.22 | 13.52 | 14.18 | 2.81M | 0.61 | | 4.50 | |
| FMN | Federated Premier Muni | 11.23 | 11.13 | 11.14 | 20.8K | -0.10 | | 0.89 | |
| FMS | Fresenius Medical Care Ag ADR | 21.73 | 21.51 | 21.60 | 290.2K | 0.13 | | 0.61 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 123.1 | 120.8 | 121.4 | 305.3K | -0.9 | | 0.70 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.77 | 11.55 | 11.55 | 2.6K | -0.15 | | 1.28 | |
| FN | Fabrinet | 739.3 | 692.2 | 722.1 | 525.1K | -24.4 | | 3.27 | |
| FNB | F.N.B. Corp | 17.38 | 16.99 | 17.07 | 3.9M | -0.28 | | 1.61 | |
| FND | Floor & Decor Holdings Inc | 45.64 | 43.33 | 43.49 | 2.7M | -2.28 | | 4.98 | |
| FNF | Fidelity National Financial | 48.00 | 47.48 | 47.93 | 1.2M | 0.14 | | 0.29 | |
| FNV | Franco Nev Corp | 231.4 | 222.9 | 225.3 | 581.7K | -12.6 | | 5.30 | |
| FOA | Finance of America Companies Inc Cl A | 20.84 | 19.63 | 19.81 | 77.4K | -0.41 | | 2.03 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.97 | 13.70 | 13.71 | 72.4K | -0.30 | | 2.14 | |
| FOR | Forestar Group Inc | 26.25 | 25.15 | 25.52 | 164.2K | -0.93 | | 3.52 | |
| FOU-A | Shift4 Payments Inc | 55.20 | 54.12 | 54.85 | 13.0K | 0.73 | | 1.35 | |
| FOUR | Shift4 Payments Inc | 43.16 | 41.36 | 41.99 | 564.4K | 0.00 | | 0.00 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 55.20 | 54.12 | 54.85 | 9.3K | 0.73 | | 1.35 | |
| FpB | | 21.20 | 21.09 | 21.10 | 26.7K | -0.57 | | 2.61 | |
| FpC | | 20.59 | 20.47 | 20.48 | 32.6K | -0.57 | | 2.68 | |
| FpD | | 22.32 | 22.13 | 22.22 | 30.2K | -0.12 | | 0.54 | |
| FPF | FT Intermediate Durat | 18.39 | 18.03 | 18.09 | 142.9K | -0.31 | | 1.68 | |
| FPH | Five Point Holdings Llc Cl A | 4.910 | 4.700 | 4.700 | 305.3K | -0.160 | | 3.29 | |
| FPI | Farmland Partners Inc | 10.27 | 10.14 | 10.15 | 252.2K | -0.19 | | 1.84 | |
| FPS | Forgent Power Solutions Inc Cl A | 49.57 | 44.74 | 45.07 | 5.11M | -5.12 | | 10.20 | |
| FR | First Industrial Realty Trust | 61.05 | 60.25 | 60.83 | 804.0K | -0.50 | | 0.82 | |
| FRA | Blackrock Floating Rate Income Fund | 11.12 | 11.02 | 11.03 | 159.3K | -0.19 | | 1.69 | |
| FRO | Frontline Plc | 37.04 | 36.11 | 36.66 | 1.09M | -0.41 | | 1.11 | |
| FRT | Federal Realty Investment Trust | 113.9 | 112.7 | 113.2 | 503.0K | -0.7 | | 0.58 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 19.37 | 19.31 | 19.32 | 5.9K | -0.09 | | 0.46 | |
| FRTpC | | 19.37 | 19.31 | 19.32 | 4.4K | -0.09 | | 0.46 | |
| FSCO | FS Credit Opportunities Corp | 5.150 | 5.052 | 5.070 | 612.4K | -0.070 | | 1.36 | |
| FSK | FS KKR Capital Corp | 11.04 | 10.62 | 10.99 | 3.29M | 0.18 | | 1.67 | |
| FSLY | Fastly Inc | 26.29 | 23.97 | 24.56 | 12.7M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 9.840 | 9.410 | 9.555 | 5.37M | -0.775 | | 7.50 | |
| FSS | Federal Signal Corp | 117.0 | 110.5 | 111.3 | 97.1K | -3.8 | | 3.26 | |
| FSSL | FS Specialty Lending Fund | 11.75 | 11.58 | 11.67 | 256.4K | -0.06 | | 0.51 | |
| FT | Franklin Universal Trust | 8.060 | 7.950 | 7.970 | 52.3K | -0.115 | | 1.42 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 13.54 | 13.40 | 13.41 | 87.6K | -0.12 | | 0.89 | |
| FTI | Technipfmc Plc | 73.02 | 70.95 | 71.28 | 1.33M | -1.73 | | 2.37 | |
| FTK | Flotek Industries | 20.61 | 19.51 | 19.60 | 186.4K | -0.89 | | 4.34 | |
| FTS | Fortis Inc | 55.97 | 54.71 | 54.72 | 427.1K | -1.73 | | 3.07 | |
| FTV | Fortive Corp | 59.50 | 58.70 | 58.71 | 1.61M | -0.20 | | 0.34 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 12.09 | 11.02 | 11.82 | 182.6K | 0.61 | | 5.42 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 1.400 | 0.980 | 1.390 | 251.9K | 0.290 | | 26.36 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 44.92 | 44.52 | 44.63 | 5.2K | -1.04 | | 2.28 | |
| FUBO | Fubo TV | 10.005 | 9.581 | 9.610 | 656.8K | -0.170 | | 1.74 | |
| FUL | H. B. Fuller Company | 58.73 | 57.82 | 58.06 | 477.9K | -1.45 | | 2.44 | |
| FUN | Cedar Fair LP | 22.14 | 19.90 | 21.32 | 2.08M | 1.24 | | 6.18 | |
| FVR | Frontview REIT Inc | 17.87 | 17.31 | 17.39 | 25.0K | -0.33 | | 1.86 | |
| FVRR | Fiverr International Ltd | 10.51 | 10.11 | 10.35 | 587.1K | 0.18 | | 1.77 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.60 | 17.46 | 17.53 | 3.9K | -0.11 | | 0.64 | |