| F | Ford Motor Company | 12.03 | 11.80 | 11.98 | 33.5M | -0.06 | | 0.47 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.68 | 21.56 | 21.64 | 29.9K | -0.07 | | 0.30 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 21.00 | 20.86 | 20.98 | 42.7K | -0.07 | | 0.33 | |
| F-D | Ford Motor Company 6.500% Notes | 22.41 | 22.33 | 22.38 | 23.2K | -0.05 | | 0.22 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 69.63 | 67.43 | 67.81 | 302.0K | -0.62 | | 0.91 | |
| FBIN | Fortune Brands Innovations Inc | 38.21 | 36.62 | 36.96 | 2.14M | -0.81 | | 2.14 | |
| FBK | Fb Financial Corp | 52.60 | 51.43 | 52.04 | 266.3K | -0.72 | | 1.36 | |
| FBP | First Bancorp | 23.76 | 23.10 | 23.36 | 469.1K | -0.37 | | 1.56 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 19.96 | 19.81 | 19.83 | 10.4K | -0.13 | | 0.63 | |
| FBRT | Franklin Bsp Realty Trust Inc | 8.810 | 8.600 | 8.810 | 396.7K | 0.015 | | 0.17 | |
| FBRTpE | | 19.96 | 19.81 | 19.83 | 8.1K | -0.13 | | 0.63 | |
| FC | Franklin Covey Company | 22.06 | 20.94 | 21.44 | 60.9K | -0.55 | | 2.50 | |
| FCF | First Commonwealth Financial Corp | 18.41 | 17.98 | 18.30 | 278.2K | -0.03 | | 0.16 | |
| FCN | Fti Consulting | 160.8 | 150.6 | 151.2 | 481.7K | -7.8 | | 4.93 | |
| FCPT | Four Corners Property Trust IN | 25.30 | 24.85 | 25.05 | 537.1K | -0.09 | | 0.36 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.46 | 10.41 | 10.43 | 54.8K | 0.02 | | 0.19 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.8073 | 0.7393 | 0.7700 | 62.5K | -0.0275 | | 3.45 | |
| FCRS.U | | 10.46 | 10.41 | 10.43 | 54.5K | 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 | 25.16 | 25.12 | 25.12 | 4.1K | -0.07 | | 0.28 | |
| FCT | Senior Floating Rate II | 9.800 | 9.750 | 9.790 | 43.9K | 0.030 | | 0.31 | |
| FCX | Freeport-Mcmoran Inc | 66.37 | 62.73 | 66.04 | 8.88M | 1.66 | | 2.57 | |
| FDP | Fresh Del Monte Produce | 36.36 | 35.46 | 35.48 | 445.3K | -0.04 | | 0.11 | |
| FDS | Factset Research Systems Inc | 223.1 | 214.5 | 215.9 | 305.4K | -3.3 | | 1.49 | |
| FDX | Fedex Corp | 379.8 | 372.3 | 376.4 | 511.1K | -2.4 | | 0.64 | |
| FE | Firstenergy Corp | 44.92 | 44.27 | 44.72 | 2.52M | 0.11 | | 0.25 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 10.36 | 10.30 | 10.30 | 365 | -0.35 | | 3.29 | |
| FEGE | First Eagle Global Equity ETF | 49.83 | 49.36 | 49.70 | 255.1K | -0.09 | | 0.18 | |
| FENG | Phoenix New Media Ltd ADR | 1.702 | 1.700 | 1.700 | 2.8K | 0.000 | | 0.00 | |
| FEOE | First Eagle Overseas Equity ETF | 54.01 | 53.50 | 53.92 | 232.8K | -0.36 | | 0.66 | |
| FERG | Ferguson Enterprises Inc | 244.8 | 237.0 | 237.9 | 870.7K | -5.9 | | 2.41 | |
| FET | Forum Energy Technologies Inc | 56.56 | 54.66 | 55.59 | 130.1K | -0.50 | | 0.89 | |
| FF | Futurefuel Corp | 4.650 | 4.045 | 4.085 | 767.7K | -0.725 | | 15.07 | |
| FFA | FT Enhanced Equity Income Fund | 22.45 | 22.22 | 22.38 | 26.7K | -0.06 | | 0.27 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.14 | 16.02 | 16.10 | 217.1K | 0.03 | | 0.19 | |
| FG | F&G Annuities & Life Inc | 28.25 | 27.33 | 28.04 | 183.6K | 0.30 | | 1.08 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.23 | 25.00 | 25.02 | 13.6K | -0.05 | | 0.20 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 21.94 | 21.75 | 21.80 | 15.5K | -0.05 | | 0.23 | |
| FHI | Federated Investors | 56.26 | 54.93 | 56.14 | 575.6K | 0.42 | | 0.75 | |
| FHN | First Horizon Corp | 24.12 | 23.45 | 23.91 | 2.43M | -0.13 | | 0.54 | |
| 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] | 24.75 | 24.62 | 24.75 | 7.8K | -0.03 | | 0.12 | |
| FHN-F | First Horizon Corp | 17.92 | 17.82 | 17.92 | 5.2K | 0.02 | | 0.11 | |
| FHN-H | First Horizon Corporation ADR | 25.13 | 24.73 | 24.96 | 54.8K | -0.12 | | 0.48 | |
| FHNpC | | 25.00 | 24.99 | 25.00 | 6.3K | 0.01 | | 0.04 | |
| FHNpE | | 24.75 | 24.62 | 24.75 | 7.1K | -0.03 | | 0.12 | |
| FHNpF | | 17.92 | 17.82 | 17.92 | 3.2K | 0.02 | | 0.11 | |
| FICO | Fair Isaac and Company | 1,113 | 1,077 | 1,087 | 210.1K | -6 | | 0.55 | |
| FIG | Figma Inc Cl A | 20.35 | 19.16 | 19.36 | 7.69M | -0.67 | | 3.34 | |
| FIGS | Figs Inc Cl A | 11.96 | 11.46 | 11.51 | 2.55M | -0.43 | | 3.60 | |
| FINS | Angel Oak Financial Strategies Income | 12.96 | 12.66 | 12.86 | 64.9K | -0.04 | | 0.31 | |
| FINV | Finvolution Group ADR | 5.180 | 5.050 | 5.120 | 857.8K | -0.030 | | 0.58 | |
| FIS | Fidelity National Information Services | 43.20 | 41.95 | 43.03 | 4.04M | 0.68 | | 1.61 | |
| FIX | Comfort Systems USA | 2,028 | 1,941 | 2,016 | 367.0K | -17 | | 0.82 | |
| FIXT | Tcw Core Plus Bond ETF | 37.59 | 37.54 | 37.54 | 1.2K | -0.15 | | 0.38 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.05 | 16.91 | 16.98 | 25.7K | -0.08 | | 0.47 | |
| FLG | Flagstar Bank National Association | 14.19 | 13.79 | 13.89 | 4.11M | -0.16 | | 1.14 | |
| FLG-A | Flagstar Financial Inc Pfd A | 23.10 | 23.06 | 23.08 | 15.6K | 0.02 | | 0.09 | |
| FLG-U | Flagstar Financial Inc Pfd U | 41.99 | 41.50 | 41.74 | 1.4K | 0.05 | | 0.12 | |
| FLGpA | | 23.10 | 23.06 | 23.08 | 14.8K | 0.02 | | 0.09 | |
| FLGpU | | 41.99 | 41.50 | 41.74 | 1.1K | 0.20 | | 0.48 | |
| FLNG | Flex Lng Ltd | 33.02 | 32.44 | 32.93 | 475.1K | 0.22 | | 0.67 | |
| FLO | Flowers Foods | 8.340 | 8.080 | 8.090 | 7.62M | -0.130 | | 1.58 | |
| FLOC | Flowco Holdings Inc Cl A | 27.34 | 25.81 | 27.16 | 659.8K | 0.80 | | 3.03 | |
| FLR | Fluor Corp | 45.25 | 42.67 | 44.73 | 4.44M | 1.04 | | 2.38 | |
| FLS | Flowserve Corp | 70.17 | 68.25 | 69.44 | 1.96M | -1.34 | | 1.89 | |
| FLUT | Flutter Entertainment Plc | 99.49 | 91.59 | 95.96 | 2.28M | 2.03 | | 2.16 | |
| FLXR | Tcw Flexible Income ETF | 39.20 | 39.14 | 39.16 | 361.2K | -0.09 | | 0.23 | |
| FMC | FMC Corp | 13.29 | 12.80 | 13.12 | 2.3M | 0.03 | | 0.23 | |
| FMN | Federated Premier Muni | 11.30 | 11.22 | 11.26 | 8.3K | -0.05 | | 0.43 | |
| FMS | Fresenius Medical Care Ag ADR | 22.30 | 21.76 | 22.23 | 607.3K | 0.48 | | 2.21 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 124.9 | 122.2 | 124.9 | 175.4K | 1.8 | | 1.42 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.70 | 11.44 | 11.44 | 650 | -0.05 | | 0.43 | |
| FN | Fabrinet | 642.7 | 605.1 | 634.8 | 474.2K | -15.1 | | 2.32 | |
| FNB | F.N.B. Corp | 17.67 | 17.20 | 17.57 | 4.97M | 0.02 | | 0.11 | |
| FND | Floor & Decor Holdings Inc | 49.41 | 47.55 | 47.68 | 1.02M | -1.11 | | 2.28 | |
| FNF | Fidelity National Financial | 48.69 | 47.24 | 47.60 | 2.65M | -0.69 | | 1.43 | |
| FNV | Franco Nev Corp | 241.7 | 229.4 | 237.0 | 733.5K | -0.6 | | 0.25 | |
| FOA | Finance of America Companies Inc Cl A | 20.29 | 19.46 | 19.91 | 61.2K | -0.03 | | 0.15 | |
| FOF | Cohen & Steers Closed-End Opportunity | 14.15 | 13.80 | 13.83 | 91.2K | -0.34 | | 2.40 | |
| FOR | Forestar Group Inc | 27.17 | 26.31 | 26.51 | 96.6K | -0.56 | | 2.07 | |
| FOU-A | Shift4 Payments Inc | 53.38 | 51.99 | 52.78 | 21.8K | -0.72 | | 1.35 | |
| FOUR | Shift4 Payments Inc | 41.83 | 39.61 | 40.78 | 1.13M | -0.71 | | 1.71 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 53.38 | 51.99 | 52.78 | 5.5K | -0.72 | | 1.35 | |
| FpB | | 21.68 | 21.56 | 21.64 | 23.9K | -0.07 | | 0.30 | |
| FpC | | 21.00 | 20.86 | 20.98 | 37.3K | -0.05 | | 0.24 | |
| FpD | | 22.41 | 22.33 | 22.38 | 18.0K | -0.05 | | 0.22 | |
| FPF | FT Intermediate Durat | 18.46 | 18.32 | 18.38 | 89.8K | -0.03 | | 0.16 | |
| FPH | Five Point Holdings Llc Cl A | 4.920 | 4.750 | 4.770 | 233.7K | -0.110 | | 2.25 | |
| FPI | Farmland Partners Inc | 10.51 | 10.34 | 10.40 | 182.2K | -0.02 | | 0.19 | |
| FPS | Forgent Power Solutions Inc Cl A | 43.20 | 40.85 | 43.02 | 2.9M | 0.02 | | 0.03 | |
| FR | First Industrial Realty Trust | 63.39 | 61.77 | 62.39 | 731.0K | 0.01 | | 0.02 | |
| FRA | Blackrock Floating Rate Income Fund | 11.17 | 11.10 | 11.12 | 107.3K | -0.01 | | 0.09 | |
| FRO | Frontline Plc | 38.82 | 37.71 | 38.53 | 1.82M | 0.38 | | 1.00 | |
| FRT | Federal Realty Investment Trust | 115.9 | 114.6 | 115.5 | 334.5K | 0.1 | | 0.08 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 19.56 | 19.47 | 19.47 | 6.1K | -0.09 | | 0.46 | |
| FRTpC | | 19.56 | 19.47 | 19.47 | 5.1K | -0.09 | | 0.46 | |
| FSCO | FS Credit Opportunities Corp | 5.188 | 5.080 | 5.095 | 972.0K | -0.020 | | 0.39 | |
| FSK | FS KKR Capital Corp | 10.92 | 10.57 | 10.80 | 4.53M | 0.04 | | 0.33 | |
| FSLY | Fastly Inc | 26.29 | 23.97 | 24.56 | 12.7M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 10.87 | 10.10 | 10.82 | 4.6M | -0.06 | | 0.55 | |
| FSS | Federal Signal Corp | 117.4 | 113.2 | 115.5 | 199.4K | -2.0 | | 1.66 | |
| FSSL | FS Specialty Lending Fund | 11.82 | 11.65 | 11.70 | 317.1K | -0.01 | | 0.09 | |
| FT | Franklin Universal Trust | 8.090 | 8.020 | 8.070 | 27.3K | 0.020 | | 0.25 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 13.57 | 13.41 | 13.46 | 160.7K | -0.02 | | 0.15 | |
| FTI | Technipfmc Plc | 73.60 | 71.49 | 73.22 | 2.24M | 2.06 | | 2.89 | |
| FTK | Flotek Industries | 17.13 | 16.30 | 17.00 | 153.4K | 0.05 | | 0.29 | |
| FTS | Fortis Inc | 56.56 | 56.06 | 56.35 | 331.5K | 0.12 | | 0.21 | |
| FTV | Fortive Corp | 60.67 | 59.46 | 60.28 | 1.16M | -0.04 | | 0.07 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 11.34 | 11.02 | 11.15 | 22.9K | 0.16 | | 1.46 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 1.085 | 1.000 | 1.070 | 97.5K | 0.040 | | 3.88 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 46.56 | 45.65 | 46.56 | 3.6K | -0.05 | | 0.10 | |
| FUBO | Fubo TV | 10.200 | 9.720 | 9.840 | 984.5K | -0.110 | | 1.11 | |
| FUL | H. B. Fuller Company | 61.11 | 59.56 | 60.42 | 374.2K | 0.07 | | 0.12 | |
| FUN | Cedar Fair LP | 20.07 | 18.51 | 18.89 | 2.12M | -1.25 | | 6.20 | |
| FVR | Frontview REIT Inc | 18.33 | 17.83 | 18.19 | 156.2K | -0.05 | | 0.27 | |
| FVRR | Fiverr International Ltd | 11.15 | 10.75 | 10.91 | 635.3K | -0.14 | | 1.27 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.81 | 17.61 | 17.78 | 13.2K | 0.06 | | 0.36 | |