| F | Ford Motor Company | 12.39 | 12.01 | 12.04 | 43.41M | -0.27 | | 2.19 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.77 | 21.65 | 21.70 | 46.1K | 0.07 | | 0.32 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 21.14 | 21.00 | 21.05 | 45.9K | 0.01 | | 0.05 | |
| F-D | Ford Motor Company 6.500% Notes | 22.55 | 22.32 | 22.43 | 24.1K | 0.06 | | 0.25 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 71.16 | 68.01 | 68.45 | 543.1K | -2.59 | | 3.65 | |
| FBIN | Fortune Brands Innovations Inc | 38.37 | 37.25 | 37.77 | 3.43M | -0.20 | | 0.53 | |
| FBK | Fb Financial Corp | 54.37 | 52.59 | 52.77 | 186.1K | -1.36 | | 2.51 | |
| FBP | First Bancorp | 24.28 | 23.51 | 23.73 | 769.9K | -0.32 | | 1.33 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 20.05 | 19.90 | 19.96 | 13.2K | -0.08 | | 0.37 | |
| FBRT | Franklin Bsp Realty Trust Inc | 9.100 | 8.785 | 8.795 | 454.7K | -0.300 | | 3.30 | |
| FBRTpE | | 20.05 | 19.90 | 19.96 | 12.9K | 0.05 | | 0.23 | |
| FC | Franklin Covey Company | 22.62 | 21.38 | 21.99 | 43.9K | -0.16 | | 0.72 | |
| FCF | First Commonwealth Financial Corp | 18.62 | 18.27 | 18.33 | 427.9K | -0.23 | | 1.24 | |
| FCN | Fti Consulting | 165.1 | 158.8 | 158.9 | 334.9K | -4.8 | | 2.93 | |
| FCPT | Four Corners Property Trust IN | 25.42 | 25.09 | 25.14 | 723.8K | -0.03 | | 0.12 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.44 | 10.40 | 10.41 | 7.2K | -0.06 | | 0.57 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.8620 | 0.7800 | 0.7975 | 9.1K | -0.0025 | | 0.31 | |
| FCRS.U | | 10.44 | 10.40 | 10.41 | 7.2K | -0.02 | | 0.19 | |
| 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 | 25.19 | 25.12 | 25.19 | 2.0K | 0.09 | | 0.36 | |
| FCT | Senior Floating Rate II | 9.810 | 9.750 | 9.760 | 46.1K | -0.020 | | 0.20 | |
| FCX | Freeport-Mcmoran Inc | 64.98 | 62.14 | 64.38 | 11.11M | 2.72 | | 4.41 | |
| FDP | Fresh Del Monte Produce | 37.01 | 35.30 | 35.52 | 555.1K | -1.29 | | 3.50 | |
| FDS | Factset Research Systems Inc | 224.8 | 218.1 | 219.1 | 350.9K | -4.4 | | 1.98 | |
| FDX | Fedex Corp | 384.2 | 376.4 | 378.9 | 643.1K | 0.3 | | 0.08 | |
| FE | Firstenergy Corp | 44.72 | 44.29 | 44.60 | 3.51M | 0.27 | | 0.61 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 10.36 | 10.30 | 10.30 | 365 | -0.35 | | 3.29 | |
| FEGE | First Eagle Global Equity ETF | 50.04 | 49.80 | 49.92 | 283.4K | -0.19 | | 0.38 | |
| FENG | Phoenix New Media Ltd ADR | 1.810 | 1.700 | 1.700 | 3.0K | 0.000 | | 0.00 | |
| FEOE | First Eagle Overseas Equity ETF | 54.29 | 54.10 | 54.29 | 160.7K | -0.02 | | 0.04 | |
| FERG | Ferguson Enterprises Inc | 245.7 | 240.7 | 244.1 | 1.1M | 2.6 | | 1.09 | |
| FET | Forum Energy Technologies Inc | 57.00 | 54.17 | 56.09 | 137.6K | 2.38 | | 4.43 | |
| FF | Futurefuel Corp | 4.940 | 4.795 | 4.810 | 299.2K | -0.060 | | 1.22 | |
| FFA | FT Enhanced Equity Income Fund | 22.52 | 22.34 | 22.44 | 15.2K | -0.04 | | 0.18 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.15 | 16.05 | 16.07 | 72.8K | -0.07 | | 0.43 | |
| FG | F&G Annuities & Life Inc | 28.58 | 27.61 | 27.74 | 363.3K | -0.56 | | 1.98 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.13 | 24.95 | 25.07 | 12.2K | 0.03 | | 0.12 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 21.95 | 21.66 | 21.85 | 24.9K | 0.17 | | 0.78 | |
| FHI | Federated Investors | 56.54 | 55.00 | 55.72 | 488.0K | -0.23 | | 0.41 | |
| FHN | First Horizon Corp | 24.80 | 23.94 | 24.04 | 2.83M | -0.57 | | 2.32 | |
| 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] | 24.85 | 24.71 | 24.78 | 6.2K | -0.11 | | 0.44 | |
| FHN-F | First Horizon Corp | 18.00 | 17.84 | 17.90 | 16.8K | -0.08 | | 0.44 | |
| FHN-H | First Horizon Corporation ADR | 25.21 | 25.08 | 25.08 | 20.7K | -0.06 | | 0.24 | |
| FHNpC | | 25.00 | 24.99 | 25.00 | 6.3K | 0.01 | | 0.04 | |
| FHNpE | | 24.85 | 24.71 | 24.78 | 6.1K | 0.07 | | 0.26 | |
| FHNpF | | 18.00 | 17.84 | 17.90 | 15.8K | 0.06 | | 0.34 | |
| FICO | Fair Isaac and Company | 1,120 | 1,087 | 1,093 | 226.4K | -34 | | 3.02 | |
| FIG | Figma Inc Cl A | 21.19 | 19.61 | 20.03 | 12.42M | -0.61 | | 2.95 | |
| FIGS | Figs Inc Cl A | 12.09 | 11.08 | 11.95 | 5.37M | 0.31 | | 2.67 | |
| FIHL | Fidelis Insurance Holdings Limited | 21.16 | 20.56 | 20.71 | 402.2K | -0.20 | | 0.96 | |
| FINS | Angel Oak Financial Strategies Income | 13.06 | 12.83 | 12.90 | 56.2K | -0.07 | | 0.50 | |
| FINV | Finvolution Group ADR | 5.230 | 5.120 | 5.150 | 566.9K | -0.020 | | 0.39 | |
| FIS | Fidelity National Information Services | 43.51 | 41.64 | 42.35 | 7.1M | -1.13 | | 2.60 | |
| FIX | Comfort Systems USA | 2,045 | 1,943 | 2,033 | 377.3K | 81 | | 4.13 | |
| FIXT | Tcw Core Plus Bond ETF | 37.74 | 37.70 | 37.70 | 2.0K | -0.02 | | 0.06 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.14 | 17.02 | 17.06 | 12.0K | -0.04 | | 0.23 | |
| FLG | Flagstar Financial Inc | 14.33 | 14.02 | 14.05 | 2.92M | -0.23 | | 1.61 | |
| FLG-A | Flagstar Financial Inc Pfd A | 23.08 | 22.98 | 23.06 | 23.9K | 0.00 | | 0.00 | |
| FLG-U | Flagstar Financial Inc Pfd U | 41.89 | 41.41 | 41.69 | 2.2K | 0.04 | | 0.10 | |
| FLGpA | | 23.08 | 22.98 | 23.06 | 23.1K | 0.11 | | 0.46 | |
| FLGpU | | 41.89 | 41.41 | 41.54 | 2.1K | -0.14 | | 0.34 | |
| FLNG | Flex Lng Ltd | 32.95 | 32.27 | 32.71 | 423.7K | -0.01 | | 0.03 | |
| FLO | Flowers Foods | 8.570 | 8.135 | 8.220 | 5.44M | -0.220 | | 2.61 | |
| FLOC | Flowco Holdings Inc Cl A | 26.56 | 25.06 | 26.36 | 526.9K | 1.50 | | 6.04 | |
| FLR | Fluor Corp | 44.68 | 42.62 | 43.69 | 3.92M | 0.38 | | 0.88 | |
| FLS | Flowserve Corp | 71.96 | 70.17 | 70.76 | 1.27M | -0.36 | | 0.51 | |
| FLUT | Flutter Entertainment Plc | 98.69 | 93.58 | 93.93 | 3.83M | -7.23 | | 7.14 | |
| FLXR | Tcw Flexible Income ETF | 39.28 | 39.22 | 39.25 | 665.1K | -0.01 | | 0.03 | |
| FMC | FMC Corp | 13.81 | 12.97 | 13.09 | 2.49M | -0.29 | | 2.16 | |
| FMN | Federated Premier Muni | 11.38 | 11.31 | 11.31 | 4.8K | -0.02 | | 0.13 | |
| FMS | Fresenius Medical Care Ag ADR | 22.03 | 21.74 | 21.77 | 757.0K | -0.27 | | 1.23 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 123.4 | 120.6 | 123.1 | 231.4K | 1.9 | | 1.58 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.77 | 11.55 | 11.66 | 3.6K | -0.11 | | 0.93 | |
| FN | Fabrinet | 666.6 | 618.6 | 649.4 | 786.8K | 28.3 | | 4.55 | |
| FNB | F.N.B. Corp | 18.06 | 17.51 | 17.56 | 4.63M | -0.35 | | 1.96 | |
| FND | Floor & Decor Holdings Inc | 51.21 | 48.45 | 48.77 | 3.49M | -2.97 | | 5.74 | |
| FNF | Fidelity National Financial | 50.31 | 47.76 | 48.29 | 1.82M | -2.29 | | 4.53 | |
| FNV | Franco Nev Corp | 239.0 | 233.4 | 237.6 | 641.4K | 5.5 | | 2.37 | |
| FOA | Finance of America Companies Inc Cl A | 21.48 | 19.79 | 19.94 | 44.1K | -1.55 | | 7.21 | |
| FOF | Cohen & Steers Closed-End Opportunity | 14.20 | 14.11 | 14.11 | 35.6K | 0.07 | | 0.50 | |
| FOR | Forestar Group Inc | 27.83 | 26.86 | 27.07 | 121.2K | -0.42 | | 1.53 | |
| FOU-A | Shift4 Payments Inc | 53.98 | 52.25 | 53.50 | 8.3K | -1.06 | | 1.94 | |
| FOUR | Shift4 Payments Inc | 42.75 | 39.85 | 41.49 | 1.61M | -1.11 | | 2.61 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 53.98 | 52.25 | 53.50 | 8.0K | -4.80 | | 8.23 | |
| FpB | | 21.77 | 21.65 | 21.70 | 45.4K | 0.20 | | 0.93 | |
| FpC | | 21.14 | 21.00 | 21.03 | 45.1K | 0.14 | | 0.67 | |
| FpD | | 22.55 | 22.32 | 22.43 | 23.8K | 0.15 | | 0.67 | |
| FPF | FT Intermediate Durat | 18.46 | 18.33 | 18.43 | 82.2K | 0.03 | | 0.16 | |
| FPH | Five Point Holdings Llc Cl A | 4.990 | 4.880 | 4.880 | 167.5K | -0.070 | | 1.41 | |
| FPI | Farmland Partners Inc | 10.62 | 10.36 | 10.41 | 300.4K | -0.16 | | 1.51 | |
| FPS | Forgent Power Solutions Inc Cl A | 43.24 | 40.00 | 43.01 | 3.32M | 2.64 | | 6.54 | |
| FR | First Industrial Realty Trust | 63.00 | 62.09 | 62.38 | 579.6K | -0.37 | | 0.59 | |
| FRA | Blackrock Floating Rate Income Fund | 11.18 | 11.13 | 11.15 | 71.2K | 0.01 | | 0.09 | |
| FRO | Frontline Plc | 39.32 | 37.57 | 38.15 | 2.76M | -1.36 | | 3.44 | |
| FRT | Federal Realty Investment Trust | 116.5 | 115.1 | 115.4 | 367.2K | -0.3 | | 0.22 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 19.64 | 19.55 | 19.56 | 6.3K | -0.05 | | 0.25 | |
| FRTpC | | 19.64 | 19.55 | 19.56 | 6.3K | 0.02 | | 0.10 | |
| FSCO | FS Credit Opportunities Corp | 5.189 | 5.100 | 5.140 | 968.3K | -0.030 | | 0.58 | |
| FSK | FS KKR Capital Corp | 11.06 | 10.54 | 10.76 | 7.21M | -0.08 | | 0.74 | |
| FSLY | Fastly Inc | 26.29 | 23.97 | 24.56 | 12.7M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 11.23 | 10.71 | 10.88 | 7.24M | 0.12 | | 1.12 | |
| FSS | Federal Signal Corp | 119.5 | 116.9 | 117.3 | 290.5K | -1.0 | | 0.80 | |
| FSSL | FS Specialty Lending Fund | 11.91 | 11.65 | 11.73 | 350.0K | -0.16 | | 1.35 | |
| FT | Franklin Universal Trust | 8.100 | 8.000 | 8.050 | 29.3K | 0.050 | | 0.63 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 13.56 | 13.47 | 13.48 | 69.7K | -0.01 | | 0.07 | |
| FTI | Technipfmc Plc | 71.52 | 69.92 | 71.17 | 2.79M | 1.00 | | 1.43 | |
| FTK | Flotek Industries | 17.74 | 15.73 | 16.96 | 316.6K | 0.98 | | 6.14 | |
| FTS | Fortis Inc | 56.69 | 56.12 | 56.24 | 326.0K | 0.14 | | 0.25 | |
| FTV | Fortive Corp | 61.57 | 60.14 | 60.32 | 1.89M | -0.12 | | 0.20 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 11.45 | 10.99 | 11.03 | 98.9K | -0.01 | | 0.09 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 1.070 | 0.990 | 1.030 | 25.7K | 0.040 | | 4.04 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 46.57 | 45.91 | 46.52 | 13.3K | 1.04 | | 2.29 | |
| FUBO | Fubo TV | 10.200 | 9.790 | 9.920 | 1.4M | -0.330 | | 3.21 | |
| FUL | H. B. Fuller Company | 61.56 | 60.22 | 60.35 | 396.9K | -0.90 | | 1.47 | |
| FUN | Cedar Fair LP | 21.88 | 19.83 | 20.14 | 1.43M | -1.86 | | 8.45 | |
| FVR | Frontview REIT Inc | 18.68 | 18.11 | 18.24 | 34.0K | 0.02 | | 0.11 | |
| FVRR | Fiverr International Ltd | 11.41 | 10.96 | 11.05 | 827.6K | -0.40 | | 3.49 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.70 | 17.62 | 17.62 | 3.9K | -0.06 | | 0.34 | |