| F | Ford Motor Company | 13.86 | 13.32 | 13.79 | 68.65M | 0.32 | | 2.34 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.63 | 21.31 | 21.50 | 47.5K | -0.06 | | 0.28 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 21.03 | 20.80 | 20.98 | 73.5K | -0.02 | | 0.10 | |
| F-D | Ford Motor Company 6.500% Notes | 22.74 | 22.45 | 22.74 | 49.2K | -0.02 | | 0.09 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 62.65 | 61.00 | 62.33 | 331.3K | 0.15 | | 0.24 | |
| FBIN | Fortune Brands Innovations Inc | 53.37 | 50.45 | 53.35 | 1.04M | 2.20 | | 4.30 | |
| FBK | Fb Financial Corp | 57.39 | 56.31 | 57.36 | 107.0K | 0.59 | | 1.04 | |
| FBP | First Bancorp | 21.42 | 21.03 | 21.24 | 660.9K | 0.02 | | 0.09 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.45 | 21.29 | 21.42 | 7.7K | 0.00 | | 0.01 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.030 | 9.825 | 9.940 | 701.8K | -0.070 | | 0.70 | |
| FBRTpE | | 21.45 | 21.29 | 21.40 | 5.4K | -0.02 | | 0.09 | |
| FC | Franklin Covey Company | 18.02 | 17.10 | 17.98 | 57.2K | 0.78 | | 4.53 | |
| FCF | First Commonwealth Financial Corp | 17.19 | 16.89 | 17.10 | 298.5K | 0.02 | | 0.12 | |
| FCN | Fti Consulting | 179.3 | 176.7 | 177.7 | 43.2K | -1.4 | | 0.78 | |
| FCPT | Four Corners Property Trust IN | 23.51 | 23.12 | 23.50 | 430.2K | 0.21 | | 0.88 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.29 | 10.24 | 10.29 | 32.1K | 0.03 | | 0.29 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.7800 | 0.6973 | 0.7788 | 29.4K | 0.0788 | | 11.26 | |
| FCRS.U | | 10.29 | 10.24 | 10.29 | 31.2K | 0.03 | | 0.29 | |
| 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 | 25.00 | 24.90 | 25.00 | 2.7K | -0.05 | | 0.20 | |
| FCT | Senior Floating Rate II | 10.090 | 9.960 | 9.990 | 117.6K | -0.060 | | 0.60 | |
| FCX | Freeport-Mcmoran Inc | 57.12 | 54.61 | 56.15 | 18.86M | 1.74 | | 3.20 | |
| FDP | Fresh Del Monte Produce | 35.34 | 34.22 | 35.09 | 195.0K | 0.33 | | 0.95 | |
| FDS | Factset Research Systems Inc | 293.4 | 283.2 | 292.6 | 210.3K | 6.3 | | 2.19 | |
| FDX | Fedex Corp | 308.1 | 297.0 | 307.8 | 1.47M | 10.4 | | 3.49 | |
| FE | Firstenergy Corp | 45.09 | 44.45 | 44.83 | 1.81M | 0.05 | | 0.11 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 12.11 | 11.97 | 12.00 | 1.3K | 0.01 | | 0.10 | |
| FEGE | First Eagle Global Equity ETF | 47.57 | 47.26 | 47.54 | 292.9K | 0.36 | | 0.75 | |
| FENG | Phoenix New Media Ltd ADR | 1.860 | 1.790 | 1.860 | 1.6K | 0.010 | | 0.54 | |
| FEOE | First Eagle Overseas Equity ETF | 49.66 | 49.50 | 49.59 | 95.6K | 0.10 | | 0.20 | |
| FERG | Ferguson Enterprises Inc | 228.2 | 223.5 | 225.9 | 540.1K | -1.7 | | 0.74 | |
| FET | Forum Energy Technologies Inc | 40.00 | 38.31 | 38.94 | 77.3K | -0.57 | | 1.44 | |
| FF | Futurefuel Corp | 3.220 | 3.135 | 3.165 | 155.6K | -0.025 | | 0.78 | |
| FFA | FT Enhanced Equity Income Fund | 22.11 | 21.89 | 22.07 | 32.4K | 0.02 | | 0.11 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.62 | 16.43 | 16.52 | 125.3K | -0.01 | | 0.06 | |
| FFWM | First Foundation | 6.240 | 6.010 | 6.220 | 205.1K | 0.100 | | 1.63 | |
| FG | F&G Annuities & Life Inc | 29.40 | 28.19 | 28.90 | 904.9K | -0.33 | | 1.13 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.64 | 25.46 | 25.52 | 19.6K | -0.03 | | 0.12 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.69 | 22.51 | 22.64 | 14.2K | -0.02 | | 0.09 | |
| FHI | Federated Investors | 54.11 | 52.98 | 53.10 | 438.8K | -0.45 | | 0.84 | |
| FHN | First Horizon Corp | 24.84 | 24.36 | 24.67 | 3.31M | 0.10 | | 0.41 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.40 | 25.35 | 25.38 | 2.3K | 0.02 | | 0.08 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.58 | 24.31 | 24.34 | 6.7K | -0.14 | | 0.57 | |
| FHN-F | First Horizon Corp | 17.89 | 17.79 | 17.87 | 3.3K | -0.07 | | 0.39 | |
| FHNpC | | 25.40 | 25.35 | 25.38 | 2.1K | 0.02 | | 0.08 | |
| FHNpE | | 24.58 | 24.31 | 24.34 | 5.5K | -0.14 | | 0.56 | |
| FHNpF | | 17.89 | 17.79 | 17.85 | 2.3K | -0.09 | | 0.50 | |
| FICO | Fair Isaac and Company | 1,638 | 1,573 | 1,599 | 205.7K | -54 | | 3.28 | |
| FIG | Figma Inc Cl A | 37.50 | 35.71 | 37.47 | 3.65M | 0.40 | | 1.08 | |
| FIGS | Figs Inc Cl A | 11.72 | 11.02 | 11.66 | 1.87M | 0.38 | | 3.37 | |
| FIHL | Fidelis Insurance Holdings Limited | 19.63 | 19.00 | 19.28 | 361.7K | -0.22 | | 1.13 | |
| FINS | Angel Oak Financial Strategies Income | 13.28 | 13.15 | 13.20 | 33.7K | -0.04 | | 0.30 | |
| FINV | Finvolution Group ADR | 5.600 | 5.270 | 5.295 | 912.2K | -0.095 | | 1.76 | |
| FIS | Fidelity National Information Services | 67.30 | 65.49 | 67.06 | 903.9K | 0.69 | | 1.04 | |
| FIX | Comfort Systems USA | 1,035 | 953 | 1,034 | 338.8K | 2 | | 0.21 | |
| FIXT | Tcw Core Plus Bond ETF | 38.31 | 38.25 | 38.31 | 12.9K | 0.02 | | 0.05 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.57 | 17.39 | 17.48 | 31.1K | -0.03 | | 0.19 | |
| FLG | Flagstar Financial Inc | 12.58 | 12.23 | 12.30 | 4.02M | -0.12 | | 0.97 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.14 | 22.05 | 22.14 | 119.7K | 0.02 | | 0.09 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.39 | 40.03 | 40.30 | 10.3K | -0.01 | | 0.03 | |
| FLGpA | | 22.14 | 22.05 | 22.14 | 117.7K | 0.02 | | 0.09 | |
| FLGpU | | 40.39 | 40.03 | 40.30 | 9.3K | -0.01 | | 0.03 | |
| FLNG | Flex Lng Ltd | 25.19 | 24.62 | 24.81 | 175.3K | 0.10 | | 0.40 | |
| FLO | Flowers Foods | 10.81 | 10.23 | 10.79 | 3.97M | 0.47 | | 4.51 | |
| FLOC | Flowco Holdings Inc Cl A | 19.30 | 18.73 | 19.14 | 109.1K | 0.05 | | 0.26 | |
| FLR | Fluor Corp | 45.00 | 44.08 | 44.86 | 1.55M | 0.24 | | 0.54 | |
| FLS | Flowserve Corp | 72.89 | 71.30 | 72.84 | 903.1K | 0.35 | | 0.48 | |
| FLUT | Flutter Entertainment Plc | 226.6 | 219.1 | 219.7 | 791.4K | -1.7 | | 0.76 | |
| FLXR | Tcw Flexible Income ETF | 39.66 | 39.58 | 39.66 | 607.4K | 0.05 | | 0.11 | |
| FMC | FMC Corp | 14.90 | 13.94 | 14.85 | 3.02M | 0.76 | | 5.36 | |
| FMN | Federated Premier Muni | 11.14 | 11.08 | 11.12 | 40.5K | 0.03 | | 0.23 | |
| FMS | Fresenius Medical Care Ag ADR | 23.69 | 23.30 | 23.64 | 521.6K | -0.14 | | 0.59 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 103.1 | 100.7 | 101.0 | 263.4K | -1.5 | | 1.48 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.16 | 12.01 | 12.05 | 3.6K | -0.11 | | 0.88 | |
| FN | Fabrinet | 479.4 | 438.4 | 479.2 | 406.7K | 22.3 | | 4.88 | |
| FNB | F.N.B. Corp | 17.76 | 17.27 | 17.71 | 3.51M | 0.32 | | 1.84 | |
| FND | Floor & Decor Holdings Inc | 66.22 | 62.51 | 65.79 | 1.04M | 1.93 | | 3.02 | |
| FNF | Fidelity National Financial | 57.00 | 54.90 | 56.58 | 943.1K | 0.90 | | 1.62 | |
| FNV | Franco Nev Corp | 219.6 | 211.6 | 219.6 | 322.9K | 7.1 | | 3.36 | |
| FOA | Finance of America Companies Inc Cl A | 23.16 | 21.85 | 22.49 | 137.3K | -0.36 | | 1.58 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.34 | 13.25 | 13.32 | 49.6K | 0.09 | | 0.68 | |
| FOR | Forestar Group Inc | 25.29 | 24.39 | 25.25 | 46.0K | 0.37 | | 1.49 | |
| FOU-A | Shift4 Payments Inc | 83.51 | 80.67 | 82.58 | 5.0K | 0.76 | | 0.93 | |
| FOUR | Shift4 Payments Inc | 66.11 | 63.57 | 65.89 | 623.8K | 1.93 | | 3.02 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 83.51 | 80.67 | 82.58 | 3.5K | 0.76 | | 0.93 | |
| FpB | | 21.63 | 21.31 | 21.50 | 42.8K | -0.05 | | 0.23 | |
| FpC | | 21.03 | 20.80 | 21.01 | 66.8K | 0.01 | | 0.05 | |
| FpD | | 22.74 | 22.45 | 22.74 | 43.1K | -0.01 | | 0.06 | |
| FPF | FT Intermediate Durat | 18.73 | 18.60 | 18.69 | 148.0K | 0.01 | | 0.05 | |
| FPH | Five Point Holdings Llc Cl A | 5.780 | 5.550 | 5.760 | 82.0K | 0.190 | | 3.41 | |
| FPI | Farmland Partners Inc | 10.08 | 9.86 | 10.07 | 451.1K | 0.17 | | 1.67 | |
| FR | First Industrial Realty Trust | 58.25 | 57.28 | 57.80 | 293.0K | -0.56 | | 0.96 | |
| FRA | Blackrock Floating Rate Income Fund | 11.89 | 11.84 | 11.86 | 284.0K | 0.02 | | 0.17 | |
| FRGE | Forge Global Hldgs Inc | 44.88 | 44.46 | 44.72 | 173.4K | 0.14 | | 0.31 | |
| FRO | Frontline Plc | 21.88 | 20.70 | 21.61 | 2.1M | 0.82 | | 3.94 | |
| FRT | Federal Realty Investment Trust | 101.1 | 98.7 | 100.9 | 247.4K | 1.3 | | 1.34 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.08 | 19.95 | 20.00 | 11.6K | 0.00 | | 0.00 | |
| FRTpC | | 20.08 | 19.95 | 20.00 | 9.8K | 0.03 | | 0.15 | |
| FSCO | FS Credit Opportunities Corp | 6.430 | 6.310 | 6.410 | 1.25M | 0.020 | | 0.31 | |
| FSK | FS KKR Capital Corp | 14.95 | 14.57 | 14.61 | 2.09M | -0.19 | | 1.28 | |
| FSLY | Fastly Inc | 10.11 | 9.69 | 10.07 | 2.64M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 10.46 | 9.98 | 10.42 | 8.13M | 0.45 | | 4.46 | |
| FSS | Federal Signal Corp | 114.6 | 110.9 | 114.5 | 122.3K | 0.7 | | 0.63 | |
| FSSL | FS Specialty Lending Fund | 14.16 | 13.94 | 14.00 | 622.8K | -0.15 | | 1.06 | |
| FT | Franklin Universal Trust | 8.000 | 7.911 | 7.970 | 53.6K | -0.023 | | 0.29 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.08 | 14.02 | 14.05 | 58.3K | 0.02 | | 0.14 | |
| FTI | Technipfmc Plc | 49.44 | 47.71 | 48.34 | 1.41M | 0.05 | | 0.10 | |
| FTK | Flotek Industries | 19.75 | 18.77 | 19.36 | 246.0K | -0.18 | | 0.92 | |
| FTS | Fortis Inc | 51.62 | 50.82 | 51.46 | 485.0K | 0.29 | | 0.57 | |
| FTV | Fortive Corp | 55.56 | 53.41 | 55.45 | 3.41M | 1.64 | | 3.04 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.52 | 10.50 | 10.51 | 22.7K | 0.01 | | 0.10 | |
| FTW.U | Eqv Ventures Acquisition Corp | 10.50 | 10.50 | 10.50 | 100 | 0.03 | | 0.29 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 0.4700 | 0.4400 | 0.4400 | 200 | 0.0000 | | 0.00 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 42.73 | 42.32 | 42.68 | 6.9K | 0.50 | | 1.19 | |
| FUBO | Fubo TV | 2.600 | 2.450 | 2.500 | 8.19M | -0.030 | | 1.19 | |
| FUL | H. B. Fuller Company | 61.91 | 59.36 | 61.66 | 191.4K | 1.95 | | 3.27 | |
| FUN | Cedar Fair LP | 15.55 | 14.53 | 15.27 | 1.53M | 0.61 | | 4.16 | |
| FVR | Frontview REIT Inc | 15.44 | 14.90 | 15.35 | 166.2K | 0.31 | | 2.06 | |
| FVRR | Fiverr International Ltd | 20.00 | 19.51 | 19.91 | 667.1K | 0.19 | | 0.96 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.04 | 17.88 | 17.99 | 2.4K | 0.00 | | 0.00 | |