| F | Ford Motor Company | 12.20 | 11.80 | 12.18 | 55.06M | 0.03 | | 0.21 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.36 | 21.11 | 21.24 | 45.6K | -0.30 | | 1.39 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.95 | 20.57 | 20.72 | 39.5K | -0.10 | | 0.47 | |
| F-D | Ford Motor Company 6.500% Notes | 22.45 | 22.27 | 22.41 | 42.3K | -0.21 | | 0.93 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 66.69 | 65.09 | 66.32 | 442.1K | -1.28 | | 1.89 | |
| FBIN | Fortune Brands Innovations Inc | 45.72 | 43.71 | 45.62 | 3.58M | -0.07 | | 0.14 | |
| FBK | Fb Financial Corp | 51.48 | 49.24 | 51.32 | 314.5K | -0.16 | | 0.31 | |
| FBP | First Bancorp | 20.56 | 19.79 | 20.40 | 928.3K | -0.26 | | 1.26 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.33 | 21.10 | 21.30 | 26.6K | -0.02 | | 0.09 | |
| FBRT | Franklin Bsp Realty Trust Inc | 9.335 | 9.040 | 9.310 | 743.3K | -0.030 | | 0.32 | |
| FBRTpE | | 21.33 | 21.10 | 21.33 | 24.9K | 0.08 | | 0.38 | |
| FC | Franklin Covey Company | 12.20 | 11.49 | 12.07 | 133.7K | -0.27 | | 2.19 | |
| FCF | First Commonwealth Financial Corp | 17.06 | 16.38 | 16.97 | 884.6K | -0.25 | | 1.45 | |
| FCN | Fti Consulting | 169.1 | 164.7 | 167.5 | 183.0K | -1.0 | | 0.56 | |
| FCPT | Four Corners Property Trust IN | 25.80 | 25.14 | 25.68 | 285.4K | 0.00 | | 0.00 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.19 | 10.17 | 10.18 | 12.5K | 0.01 | | 0.05 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.6401 | 0.5800 | 0.6400 | 31.1K | -0.0300 | | 4.92 | |
| FCRS.U | | 10.19 | 10.17 | 10.18 | 12.5K | -0.01 | | 0.05 | |
| 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 | 24.99 | 24.95 | 24.95 | 2.5K | -0.01 | | 0.06 | |
| FCT | Senior Floating Rate II | 9.735 | 9.560 | 9.660 | 278.9K | -0.090 | | 0.92 | |
| FCX | Freeport-Mcmoran Inc | 60.48 | 55.50 | 60.48 | 17.99M | 1.12 | | 1.88 | |
| FDP | Fresh Del Monte Produce | 42.57 | 41.17 | 41.89 | 81.1K | -0.71 | | 1.67 | |
| FDS | Factset Research Systems Inc | 227.1 | 217.0 | 221.1 | 551.9K | -4.8 | | 2.13 | |
| FDX | Fedex Corp | 362.0 | 346.0 | 361.2 | 918.2K | 2.1 | | 0.58 | |
| FE | Firstenergy Corp | 51.09 | 50.17 | 50.98 | 2.76M | 0.14 | | 0.27 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 10.200 | 9.895 | 9.895 | 600 | 0.205 | | 2.12 | |
| FEGE | First Eagle Global Equity ETF | 48.56 | 47.19 | 48.49 | 390.5K | 0.20 | | 0.41 | |
| FENG | Phoenix New Media Ltd ADR | 1.780 | 1.780 | 1.780 | 100 | 0.060 | | 3.49 | |
| FEOE | First Eagle Overseas Equity ETF | 51.86 | 50.24 | 51.75 | 278.1K | 0.32 | | 0.61 | |
| FERG | Ferguson Enterprises Inc | 230.8 | 221.0 | 230.6 | 951.0K | 0.4 | | 0.16 | |
| FET | Forum Energy Technologies Inc | 58.96 | 55.02 | 57.35 | 155.7K | 0.18 | | 0.31 | |
| FF | Futurefuel Corp | 4.620 | 4.345 | 4.470 | 393.3K | -0.100 | | 2.19 | |
| FFA | FT Enhanced Equity Income Fund | 21.35 | 20.98 | 21.31 | 31.4K | -0.15 | | 0.71 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.14 | 15.73 | 15.79 | 456.2K | -0.35 | | 2.17 | |
| FFWM | First Foundation | 5.800 | 5.580 | 5.760 | 257.1K | -0.080 | | 1.37 | |
| FG | F&G Annuities & Life Inc | 22.69 | 21.53 | 22.41 | 287.1K | -0.41 | | 1.80 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.33 | 25.03 | 25.16 | 28.9K | -0.21 | | 0.83 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.01 | 21.56 | 21.72 | 38.8K | -0.34 | | 1.54 | |
| FHI | Federated Investors | 55.70 | 53.29 | 55.34 | 456.7K | -0.52 | | 0.93 | |
| FHN | First Horizon Corp | 22.95 | 22.07 | 22.83 | 3.72M | 0.02 | | 0.07 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.23 | 25.21 | 25.21 | 5.5K | 0.00 | | 0.00 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.85 | 24.51 | 24.55 | 10.1K | -0.11 | | 0.42 | |
| FHN-F | First Horizon Corp | 18.87 | 18.40 | 18.76 | 4.2K | 0.04 | | 0.22 | |
| FHNpC | | 25.23 | 25.21 | 25.21 | 5.3K | 0.00 | | 0.00 | |
| FHNpE | | 24.85 | 24.51 | 24.55 | 8.3K | -0.22 | | 0.87 | |
| FHNpF | | 18.87 | 18.40 | 18.76 | 2.7K | 0.23 | | 1.24 | |
| FICO | Fair Isaac and Company | 1,462 | 1,418 | 1,441 | 112.4K | -35 | | 2.37 | |
| FIG | Figma Inc Cl A | 30.66 | 27.95 | 30.47 | 9.02M | 1.36 | | 4.67 | |
| FIGS | Figs Inc Cl A | 16.26 | 15.27 | 15.46 | 3.72M | -0.96 | | 5.85 | |
| FIHL | Fidelis Insurance Holdings Limited | 18.79 | 18.24 | 18.76 | 296.2K | 0.14 | | 0.75 | |
| FINS | Angel Oak Financial Strategies Income | 13.00 | 12.82 | 12.84 | 61.8K | -0.02 | | 0.16 | |
| FINV | Finvolution Group ADR | 5.350 | 5.080 | 5.345 | 1.01M | 0.175 | | 3.38 | |
| FIS | Fidelity National Information Services | 51.76 | 50.14 | 51.63 | 3.61M | 0.14 | | 0.27 | |
| FIX | Comfort Systems USA | 1,374 | 1,225 | 1,374 | 323.5K | 95 | | 7.40 | |
| FIXT | Tcw Core Plus Bond ETF | 38.33 | 38.18 | 38.33 | 14.3K | 0.07 | | 0.20 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.27 | 16.90 | 17.01 | 35.5K | -0.38 | | 2.18 | |
| FLG | Flagstar Financial Inc | 12.61 | 12.08 | 12.55 | 3.2M | -0.05 | | 0.40 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.67 | 22.40 | 22.48 | 55.6K | -0.51 | | 2.20 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.51 | 39.94 | 40.47 | 4.8K | 0.84 | | 2.10 | |
| FLGpA | | 22.67 | 22.40 | 22.48 | 50.1K | -0.23 | | 1.01 | |
| FLGpU | | 40.51 | 39.94 | 40.47 | 4.6K | -0.34 | | 0.83 | |
| FLNG | Flex Lng Ltd | 32.00 | 29.37 | 29.50 | 907.5K | -0.73 | | 2.41 | |
| FLO | Flowers Foods | 9.050 | 8.701 | 8.850 | 4.58M | -0.250 | | 2.75 | |
| FLOC | Flowco Holdings Inc Cl A | 23.67 | 23.04 | 23.43 | 113.9K | 0.13 | | 0.56 | |
| FLR | Fluor Corp | 46.26 | 43.02 | 45.83 | 1.96M | 0.75 | | 1.66 | |
| FLS | Flowserve Corp | 77.70 | 73.44 | 77.11 | 1.68M | 0.88 | | 1.15 | |
| FLUT | Flutter Entertainment Plc | 112.1 | 105.8 | 109.4 | 2.62M | -2.8 | | 2.53 | |
| FLXR | Tcw Flexible Income ETF | 39.46 | 39.33 | 39.46 | 452.7K | 0.04 | | 0.10 | |
| FMC | FMC Corp | 14.20 | 13.59 | 14.12 | 2.38M | 0.08 | | 0.57 | |
| FMN | Federated Premier Muni | 11.22 | 11.17 | 11.19 | 9.0K | -0.05 | | 0.40 | |
| FMS | Fresenius Medical Care Ag ADR | 23.51 | 22.68 | 23.41 | 617.9K | 0.46 | | 2.00 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 109.3 | 106.3 | 109.3 | 226.7K | -0.3 | | 0.24 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.80 | 11.69 | 11.70 | 6.5K | -0.14 | | 1.17 | |
| FN | Fabrinet | 531.0 | 468.0 | 527.9 | 350.0K | 38.5 | | 7.87 | |
| FNB | F.N.B. Corp | 16.51 | 15.77 | 16.41 | 3.81M | 0.03 | | 0.18 | |
| FND | Floor & Decor Holdings Inc | 59.88 | 55.82 | 59.81 | 2.97M | -0.30 | | 0.50 | |
| FNF | Fidelity National Financial | 49.75 | 48.63 | 49.44 | 1.1M | -0.64 | | 1.28 | |
| FNV | Franco Nev Corp | 264.6 | 248.0 | 263.1 | 388.2K | 3.3 | | 1.28 | |
| FOA | Finance of America Companies Inc Cl A | 17.94 | 17.00 | 17.82 | 53.8K | 0.14 | | 0.79 | |
| FOF | Cohen & Steers Closed-End Opportunity | 14.00 | 13.62 | 13.74 | 130.1K | -0.29 | | 2.07 | |
| FOR | Forestar Group Inc | 25.56 | 24.30 | 25.55 | 99.6K | -0.41 | | 1.58 | |
| FOU-A | Shift4 Payments Inc | 59.50 | 57.95 | 59.25 | 162.4K | -1.11 | | 1.83 | |
| FOUR | Shift4 Payments Inc | 47.65 | 45.55 | 47.27 | 763.9K | -0.60 | | 1.25 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 59.50 | 57.95 | 59.25 | 8.5K | -0.43 | | 0.72 | |
| FpB | | 21.36 | 21.11 | 21.24 | 39.0K | -0.07 | | 0.33 | |
| FpC | | 20.95 | 20.57 | 20.71 | 36.7K | -0.26 | | 1.22 | |
| FpD | | 22.45 | 22.27 | 22.41 | 34.5K | -0.07 | | 0.31 | |
| FPF | FT Intermediate Durat | 18.42 | 18.16 | 18.21 | 103.4K | -0.25 | | 1.35 | |
| FPH | Five Point Holdings Llc Cl A | 5.370 | 5.160 | 5.210 | 203.6K | -0.230 | | 4.23 | |
| FPI | Farmland Partners Inc | 12.59 | 12.02 | 12.41 | 355.8K | -0.02 | | 0.16 | |
| FPS | | 34.92 | 30.94 | 34.46 | 1.4M | 2.81 | | 8.88 | |
| FR | First Industrial Realty Trust | 60.84 | 58.49 | 60.52 | 496.6K | 0.67 | | 1.12 | |
| FRA | Blackrock Floating Rate Income Fund | 11.01 | 10.81 | 10.96 | 278.1K | -0.08 | | 0.72 | |
| FRGE | Forge Global Hldgs Inc | 45.03 | 44.96 | 45.00 | 504.1K | 0.19 | | 0.42 | |
| FRO | Frontline Plc | 35.96 | 33.22 | 35.49 | 5.15M | 0.93 | | 2.69 | |
| FRT | Federal Realty Investment Trust | 107.0 | 104.1 | 106.6 | 278.5K | -1.0 | | 0.91 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.22 | 19.90 | 19.97 | 6.2K | 0.00 | | 0.00 | |
| FRTpC | | 20.22 | 19.90 | 19.97 | 4.9K | 0.00 | | 0.00 | |
| FSCO | FS Credit Opportunities Corp | 4.560 | 4.130 | 4.555 | 6.29M | -0.005 | | 0.11 | |
| FSK | FS KKR Capital Corp | 10.82 | 10.53 | 10.81 | 2.78M | 0.12 | | 1.12 | |
| FSLY | Fastly Inc | 21.85 | 19.36 | 21.83 | 10.99M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 11.65 | 10.78 | 11.62 | 3.94M | 0.10 | | 0.87 | |
| FSS | Federal Signal Corp | 107.1 | 103.9 | 106.2 | 265.6K | -2.6 | | 2.39 | |
| FSSL | FS Specialty Lending Fund | 11.56 | 11.00 | 11.56 | 516.9K | 0.02 | | 0.17 | |
| FT | Franklin Universal Trust | 8.160 | 8.044 | 8.140 | 29.3K | -0.060 | | 0.73 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 13.69 | 13.43 | 13.53 | 107.9K | -0.11 | | 0.81 | |
| FTI | Technipfmc Plc | 64.03 | 60.56 | 63.47 | 3.34M | 0.45 | | 0.71 | |
| FTK | Flotek Industries | 17.58 | 16.67 | 17.37 | 90.4K | 0.38 | | 2.24 | |
| FTS | Fortis Inc | 58.23 | 57.19 | 57.83 | 327.1K | 0.05 | | 0.09 | |
| FTV | Fortive Corp | 56.92 | 55.41 | 56.33 | 2.8M | -1.06 | | 1.85 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 15.00 | 13.10 | 13.18 | 180.9K | -0.74 | | 5.32 | |
| FTW.U | Eqv Ventures Acquisition Corp | 12.20 | 11.00 | 11.15 | 600 | -0.61 | | 5.19 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 0.9651 | 0.8000 | 0.8609 | 1.72M | -0.0429 | | 5.72 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 47.37 | 46.07 | 47.27 | 18.9K | 0.36 | | 0.76 | |
| FUBO | Fubo TV | 1.190 | 1.120 | 1.175 | 7.35M | -0.005 | | 0.42 | |
| FUL | H. B. Fuller Company | 58.88 | 56.28 | 58.54 | 298.2K | -0.21 | | 0.36 | |
| FUN | Cedar Fair LP | 16.37 | 14.94 | 16.23 | 1.53M | 0.18 | | 1.12 | |
| FVR | Frontview REIT Inc | 16.29 | 15.66 | 15.92 | 115.1K | -0.57 | | 3.46 | |
| FVRR | Fiverr International Ltd | 11.33 | 10.77 | 11.25 | 587.6K | -0.08 | | 0.71 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.60 | 17.43 | 17.56 | 9.5K | -0.12 | | 0.68 | |