| F | Ford Motor Company | 14.34 | 13.83 | 14.14 | 53.48M | 0.14 | | 1.00 | |
| F-B | Ford Motor Company Del [F/Pb] | 22.38 | 22.21 | 22.27 | 31.3K | -0.03 | | 0.13 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 21.97 | 21.80 | 21.81 | 31.4K | -0.09 | | 0.41 | |
| F-D | Ford Motor Company 6.500% Notes | 23.13 | 22.96 | 23.08 | 50.7K | 0.13 | | 0.57 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 67.48 | 65.35 | 66.43 | 354.7K | 0.29 | | 0.43 | |
| FBIN | Fortune Brands Innovations Inc | 54.43 | 50.00 | 52.58 | 11.08M | -9.72 | | 15.60 | |
| FBK | Fb Financial Corp | 59.42 | 58.51 | 59.07 | 55.7K | -0.17 | | 0.28 | |
| FBP | First Bancorp | 22.51 | 22.05 | 22.39 | 138.0K | -0.03 | | 0.13 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 22.21 | 21.46 | 22.10 | 69.7K | 0.00 | | 0.00 | |
| FBRT | Franklin Bsp Realty Trust Inc | 8.885 | 8.480 | 8.830 | 1.22M | 0.120 | | 1.38 | |
| FBRTpE | | 22.22 | 22.00 | 22.20 | 7.4K | 0.10 | | 0.45 | |
| FC | Franklin Covey Company | 18.92 | 18.00 | 18.16 | 32.5K | 0.11 | | 0.61 | |
| FCF | First Commonwealth Financial Corp | 18.42 | 17.99 | 18.34 | 116.3K | 0.09 | | 0.49 | |
| FCN | Fti Consulting | 164.3 | 160.9 | 162.7 | 183.8K | 1.8 | | 1.12 | |
| FCPT | Four Corners Property Trust IN | 24.80 | 24.36 | 24.47 | 601.1K | 0.05 | | 0.20 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.27 | 10.20 | 10.24 | 430.6K | -0.02 | | 0.19 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.7500 | 0.6501 | 0.6696 | 63.9K | -0.0704 | | 9.51 | |
| FCRS.U | | 10.25 | 10.22 | 10.25 | 163.9K | 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 | 25.12 | 25.07 | 25.12 | 951 | 0.02 | | 0.08 | |
| FCT | Senior Floating Rate II | 9.930 | 9.860 | 9.910 | 39.7K | 0.000 | | 0.00 | |
| FCX | Freeport-Mcmoran Inc | 63.35 | 60.16 | 62.96 | 8.15M | 0.92 | | 1.48 | |
| FDP | Fresh Del Monte Produce | 40.59 | 39.26 | 40.54 | 94.4K | 0.66 | | 1.65 | |
| FDS | Factset Research Systems Inc | 206.2 | 198.6 | 203.7 | 371.1K | 1.7 | | 0.84 | |
| FDX | Fedex Corp | 378.5 | 364.6 | 378.4 | 689.5K | 8.9 | | 2.42 | |
| FE | Firstenergy Corp | 50.14 | 48.72 | 50.10 | 2.46M | 1.26 | | 2.57 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 10.25 | 9.94 | 10.19 | 3.3K | 0.15 | | 1.49 | |
| FEGE | First Eagle Global Equity ETF | 50.89 | 50.00 | 50.71 | 274.3K | 0.47 | | 0.94 | |
| FENG | Phoenix New Media Ltd ADR | 1.760 | 1.760 | 1.760 | 1.7K | 0.000 | | 0.00 | |
| FEOE | First Eagle Overseas Equity ETF | 54.26 | 53.50 | 54.13 | 199.5K | 0.31 | | 0.58 | |
| FERG | Ferguson Enterprises Inc | 264.7 | 258.9 | 263.2 | 366.2K | -0.5 | | 0.19 | |
| FET | Forum Energy Technologies Inc | 50.75 | 48.35 | 49.93 | 105.7K | 1.35 | | 2.77 | |
| FF | Futurefuel Corp | 3.830 | 3.750 | 3.751 | 80.9K | -0.009 | | 0.24 | |
| FFA | FT Enhanced Equity Income Fund | 22.03 | 21.85 | 21.99 | 20.5K | 0.05 | | 0.24 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.88 | 16.80 | 16.86 | 46.3K | 0.02 | | 0.12 | |
| FFWM | First Foundation | 6.285 | 6.010 | 6.260 | 126.3K | 0.170 | | 2.79 | |
| FG | F&G Annuities & Life Inc | 28.65 | 27.87 | 28.40 | 185.8K | 0.19 | | 0.67 | |
| FGN | F&G Annuities & Life Inc 7.950% | 26.22 | 26.03 | 26.13 | 4.8K | 0.05 | | 0.19 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.34 | 22.20 | 22.30 | 9.4K | 0.09 | | 0.41 | |
| FHI | Federated Investors | 55.39 | 53.23 | 55.17 | 336.9K | 0.87 | | 1.60 | |
| FHN | First Horizon Corp | 24.75 | 24.05 | 24.69 | 2.28M | 0.16 | | 0.64 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.16 | 25.13 | 25.13 | 2.5K | -0.05 | | 0.20 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.91 | 24.81 | 24.90 | 6.9K | -0.04 | | 0.17 | |
| FHN-F | First Horizon Corp | 18.95 | 18.08 | 18.45 | 25.8K | 0.28 | | 1.54 | |
| FHNpC | | 25.20 | 25.15 | 25.15 | 1.6K | 0.02 | | 0.09 | |
| FHNpE | | 24.95 | 24.90 | 24.95 | 900 | 0.05 | | 0.20 | |
| FHNpF | | 18.44 | 18.31 | 18.44 | 429 | -0.01 | | 0.08 | |
| FICO | Fair Isaac and Company | 1,378 | 1,335 | 1,364 | 89.7K | 26 | | 1.97 | |
| FIG | Figma Inc Cl A | 23.37 | 21.78 | 22.66 | 5.0M | 0.64 | | 2.88 | |
| FIGS | Figs Inc Cl A | 10.49 | 10.17 | 10.30 | 925.3K | 0.10 | | 0.93 | |
| FIHL | Fidelis Insurance Holdings Limited | 19.82 | 19.55 | 19.72 | 83.4K | -0.06 | | 0.30 | |
| FINS | Angel Oak Financial Strategies Income | 13.30 | 13.22 | 13.25 | 27.2K | -0.09 | | 0.67 | |
| FINV | Finvolution Group ADR | 5.645 | 5.400 | 5.595 | 428.8K | 0.115 | | 2.10 | |
| FIS | Fidelity National Information Services | 47.23 | 46.38 | 47.09 | 2.12M | 0.14 | | 0.30 | |
| FIX | Comfort Systems USA | 1,355 | 1,277 | 1,343 | 90.0K | 43 | | 3.29 | |
| FIXT | Tcw Core Plus Bond ETF | 38.63 | 38.59 | 38.60 | 14.3K | 0.11 | | 0.29 | |
| FLC | Flaherty & Crumrine/Claymore Total | 18.08 | 18.00 | 18.03 | 11.0K | 0.04 | | 0.22 | |
| FLG | Flagstar Financial Inc | 14.20 | 13.62 | 14.16 | 1.91M | 0.34 | | 2.42 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.93 | 22.81 | 22.83 | 21.7K | -0.05 | | 0.22 | |
| FLG-U | Flagstar Financial Inc Pfd U | 41.26 | 40.98 | 40.98 | 4.8K | -0.13 | | 0.31 | |
| FLGpA | | 22.95 | 22.82 | 22.91 | 3.5K | 0.08 | | 0.35 | |
| FLGpU | | 41.35 | 40.90 | 41.22 | 3.7K | 0.24 | | 0.58 | |
| FLNG | Flex Lng Ltd | 26.09 | 25.53 | 26.07 | 273.7K | 0.57 | | 2.24 | |
| FLO | Flowers Foods | 11.43 | 9.84 | 10.04 | 10.22M | -1.32 | | 11.59 | |
| FLOC | Flowco Holdings Inc Cl A | 22.32 | 21.83 | 22.08 | 56.4K | 0.31 | | 1.40 | |
| FLR | Fluor Corp | 46.21 | 44.64 | 45.41 | 1.07M | -0.27 | | 0.58 | |
| FLS | Flowserve Corp | 90.48 | 86.90 | 89.54 | 1.23M | 2.52 | | 2.90 | |
| FLUT | Flutter Entertainment Plc | 137.9 | 123.6 | 124.7 | 5.3M | -16.7 | | 11.80 | |
| FLXR | Tcw Flexible Income ETF | 39.78 | 39.71 | 39.76 | 224.2K | 0.10 | | 0.24 | |
| FMC | FMC Corp | 14.79 | 14.34 | 14.64 | 1.03M | 0.11 | | 0.76 | |
| FMN | Federated Premier Muni | 11.36 | 11.31 | 11.33 | 7.7K | 0.02 | | 0.18 | |
| FMS | Fresenius Medical Care Ag ADR | 24.61 | 24.32 | 24.47 | 225.7K | 0.01 | | 0.02 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 114.8 | 111.8 | 114.5 | 150.6K | 1.7 | | 1.49 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.14 | 12.08 | 12.10 | 2.9K | 0.00 | | 0.00 | |
| FN | Fabrinet | 502.8 | 463.0 | 500.4 | 210.7K | 38.4 | | 8.30 | |
| FNB | F.N.B. Corp | 18.19 | 17.62 | 18.09 | 2.78M | 0.19 | | 1.03 | |
| FND | Floor & Decor Holdings Inc | 71.83 | 68.92 | 70.68 | 504.7K | 1.36 | | 1.96 | |
| FNF | Fidelity National Financial | 57.20 | 56.56 | 56.80 | 269.3K | -0.21 | | 0.36 | |
| FNV | Franco Nev Corp | 252.5 | 242.2 | 250.8 | 199.5K | 11.4 | | 4.77 | |
| FOA | Finance of America Companies Inc Cl A | 22.25 | 21.30 | 21.87 | 18.6K | 0.52 | | 2.44 | |
| FOF | Cohen & Steers Closed-End Opportunity | 14.59 | 14.41 | 14.42 | 83.4K | -0.03 | | 0.21 | |
| FOR | Forestar Group Inc | 30.74 | 29.93 | 30.49 | 65.6K | 0.76 | | 2.56 | |
| FOU-A | Shift4 Payments Inc | 72.64 | 70.30 | 70.70 | 4.0K | -3.16 | | 4.28 | |
| FOUR | Shift4 Payments Inc | 57.29 | 54.57 | 55.49 | 608.2K | 0.92 | | 1.69 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 71.94 | 70.05 | 71.14 | 2.3K | 0.44 | | 0.62 | |
| FpB | | 22.04 | 21.90 | 21.93 | 19.6K | -0.34 | | 1.53 | |
| FpC | | 21.60 | 21.43 | 21.55 | 19.7K | -0.26 | | 1.19 | |
| FpD | | 23.13 | 23.08 | 23.11 | 17.6K | 0.02 | | 0.11 | |
| FPF | FT Intermediate Durat | 19.00 | 18.85 | 18.98 | 75.1K | 0.06 | | 0.32 | |
| FPH | Five Point Holdings Llc Cl A | 5.480 | 5.220 | 5.420 | 112.7K | 0.110 | | 2.07 | |
| FPI | Farmland Partners Inc | 12.09 | 11.87 | 12.08 | 485.7K | 0.22 | | 1.85 | |
| FPS | | 34.05 | 30.35 | 33.61 | 1.1M | 1.88 | | 5.91 | |
| FR | First Industrial Realty Trust | 59.43 | 57.97 | 59.04 | 430.3K | 1.02 | | 1.76 | |
| FRA | Blackrock Floating Rate Income Fund | 11.70 | 11.57 | 11.59 | 95.5K | -0.15 | | 1.24 | |
| FRGE | Forge Global Hldgs Inc | 44.76 | 44.63 | 44.66 | 134.8K | -0.09 | | 0.19 | |
| FRO | Frontline Plc | 30.96 | 29.23 | 30.81 | 1.57M | 1.12 | | 3.77 | |
| FRT | Federal Realty Investment Trust | 107.6 | 103.9 | 105.2 | 422.4K | 0.4 | | 0.39 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 19.97 | 19.80 | 19.87 | 13.8K | -0.04 | | 0.18 | |
| FRTpC | | 19.97 | 19.87 | 19.92 | 8.4K | 0.06 | | 0.28 | |
| FSCO | FS Credit Opportunities Corp | 5.910 | 5.680 | 5.715 | 2.21M | -0.175 | | 2.97 | |
| FSK | FS KKR Capital Corp | 13.52 | 13.11 | 13.34 | 1.29M | -0.12 | | 0.89 | |
| FSLY | Fastly Inc | 17.86 | 13.38 | 16.04 | 116.49M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 11.09 | 10.45 | 11.04 | 3.8M | 0.65 | | 6.21 | |
| FSS | Federal Signal Corp | 121.6 | 118.5 | 121.1 | 46.1K | 1.7 | | 1.45 | |
| FSSL | FS Specialty Lending Fund | 13.27 | 13.03 | 13.12 | 487.0K | -0.15 | | 1.13 | |
| FT | Franklin Universal Trust | 8.348 | 8.270 | 8.297 | 63.2K | 0.037 | | 0.45 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.10 | 14.04 | 14.08 | 36.3K | 0.06 | | 0.39 | |
| FTI | Technipfmc Plc | 62.01 | 60.48 | 61.48 | 1.22M | 0.44 | | 0.72 | |
| FTK | Flotek Industries | 17.92 | 16.70 | 17.51 | 147.5K | 0.88 | | 5.29 | |
| FTS | Fortis Inc | 57.01 | 56.01 | 56.73 | 516.1K | 0.64 | | 1.14 | |
| FTV | Fortive Corp | 57.37 | 56.03 | 56.95 | 2.47M | 0.95 | | 1.70 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.57 | 10.55 | 10.57 | 299 | 0.01 | | 0.09 | |
| FTW.U | Eqv Ventures Acquisition Corp | 10.88 | 10.77 | 10.81 | 6.4K | 0.11 | | 1.03 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 0.8300 | 0.7000 | 0.7200 | 126.8K | 0.0750 | | 11.63 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 46.83 | 46.10 | 46.76 | 5.5K | 0.95 | | 2.07 | |
| FUBO | Fubo TV | 1.385 | 1.320 | 1.360 | 9.83M | 0.030 | | 2.26 | |
| FUL | H. B. Fuller Company | 67.78 | 66.30 | 67.06 | 82.6K | 0.39 | | 0.58 | |
| FUN | Cedar Fair LP | 16.94 | 15.92 | 16.43 | 366.0K | -0.10 | | 0.60 | |
| FVR | Frontview REIT Inc | 16.16 | 15.73 | 16.16 | 16.3K | 0.31 | | 1.96 | |
| FVRR | Fiverr International Ltd | 14.55 | 13.50 | 14.48 | 459.7K | 0.68 | | 4.93 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.94 | 17.89 | 17.94 | 1.7K | 0.01 | | 0.06 | |