| F | Ford Motor Company | 13.57 | 13.32 | 13.34 | 3.85M | -0.17 | | 1.26 | |
| F-B | Ford Motor Company Del [F/Pb] | 19.93 | 19.65 | 19.73 | 87.1K | -0.15 | | 0.75 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 19.64 | 19.12 | 19.13 | 182.7K | -0.47 | | 2.40 | |
| F-D | Ford Motor Company 6.500% Notes | 20.87 | 20.55 | 20.61 | 104.6K | -0.20 | | 0.96 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 74.22 | 73.06 | 73.85 | 29.1K | 1.01 | | 1.39 | |
| FBIN | Fortune Brands Innovations Inc | 40.64 | 39.68 | 39.70 | 193.5K | -0.25 | | 0.61 | |
| FBK | Fb Financial Corp | 54.81 | 54.22 | 54.58 | 11.5K | -0.08 | | 0.15 | |
| FBP | First Bancorp | 28.10 | 27.91 | 28.01 | 47.7K | -0.10 | | 0.37 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 19.46 | 19.17 | 19.30 | 43.1K | -0.05 | | 0.26 | |
| FBRT | Franklin Bsp Realty Trust Inc | 7.890 | 7.800 | 7.860 | 74.4K | 0.030 | | 0.38 | |
| FBRTpE | | 19.45 | 19.45 | 19.45 | 200 | 0.15 | | 0.78 | |
| FC | Franklin Covey Company | 18.14 | 18.01 | 18.14 | 366 | 0.14 | | 0.78 | |
| FCF | First Commonwealth Financial Corp | 21.50 | 21.38 | 21.48 | 44.4K | 0.02 | | 0.07 | |
| FCN | Fti Consulting | 147.0 | 145.0 | 145.4 | 67.8K | -1.5 | | 0.99 | |
| FCPT | Four Corners Property Trust IN | 23.74 | 23.53 | 23.60 | 53.0K | 0.11 | | 0.47 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.41 | 10.41 | 10.41 | 200 | -0.01 | | 0.05 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.7899 | 0.7300 | 0.7371 | 1.2K | -0.0817 | | 9.98 | |
| FCRS.U | | 10.41 | 10.41 | 10.41 | 150 | -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 | |
| FCX | Freeport-Mcmoran Inc | 71.01 | 69.32 | 69.59 | 1.35M | 0.21 | | 0.30 | |
| FDS | Factset Research Systems Inc | 277.0 | 271.1 | 274.5 | 36.1K | -2.4 | | 0.86 | |
| FDX | Fedex Corp | 309.0 | 301.1 | 303.0 | 136.0K | -5.3 | | 1.71 | |
| FDXF | FedEx Freight Holding Company Inc. | 126.4 | 122.6 | 123.8 | 145.6K | -3.2 | | 2.50 | |
| FE | Firstenergy Corp | 45.73 | 45.41 | 45.41 | 91.8K | 0.08 | | 0.17 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 10.01 | 10.01 | 10.01 | 174 | -0.42 | | 4.03 | |
| FEGE | First Eagle Global Equity ETF | 52.11 | 51.98 | 52.04 | 17.9K | -0.01 | | 0.01 | |
| FENG | Phoenix New Media Ltd ADR | 1.450 | 1.440 | 1.440 | 1.8K | -0.040 | | 2.70 | |
| FEOE | First Eagle Overseas Equity ETF | 55.18 | 54.99 | 55.00 | 9.6K | -0.06 | | 0.11 | |
| FERG | Ferguson Enterprises Inc | 217.9 | 214.8 | 217.7 | 100.5K | 2.5 | | 1.17 | |
| FET | Forum Energy Technologies Inc | 83.00 | 82.00 | 82.30 | 3.4K | 0.44 | | 0.54 | |
| FF | Futurefuel Corp | 5.615 | 5.520 | 5.540 | 70.2K | -0.030 | | 0.54 | |
| FFA | FT Enhanced Equity Income Fund | 22.96 | 22.82 | 22.96 | 744 | 0.14 | | 0.61 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 15.43 | 15.39 | 15.43 | 10.8K | 0.11 | | 0.72 | |
| FG | F&G Annuities & Life Inc | 23.52 | 23.18 | 23.47 | 11.9K | -0.05 | | 0.21 | |
| FGN | F&G Annuities & Life Inc 7.950% | 24.89 | 24.67 | 24.82 | 816 | 0.10 | | 0.40 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 20.55 | 20.55 | 20.55 | 595 | 0.09 | | 0.44 | |
| FHI | Federated Investors | 58.45 | 57.60 | 58.20 | 20.2K | -0.06 | | 0.10 | |
| FHN | First Horizon Corp | 24.55 | 24.23 | 24.37 | 273.1K | -0.10 | | 0.41 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 23.88 | 23.05 | 23.30 | 31.9K | 0.29 | | 1.26 | |
| FHN-F | First Horizon Corp | 16.66 | 16.20 | 16.61 | 7.7K | 0.19 | | 1.16 | |
| FHN-H | First Horizon Corporation ADR | 24.08 | 23.30 | 23.93 | 57.4K | 0.38 | | 1.61 | |
| FHNpE | | 23.30 | 23.29 | 23.29 | 910 | -0.01 | | 0.04 | |
| FHNpF | | 16.59 | 16.59 | 16.59 | 306 | -0.02 | | 0.12 | |
| FICO | Fair Isaac and Company | 999.8 | 976.0 | 992.9 | 17.7K | 4.9 | | 0.50 | |
| FIG | Figma Inc Cl A | 23.90 | 23.03 | 23.09 | 1.08M | -0.80 | | 3.36 | |
| FIGS | Figs Inc Cl A | 13.40 | 13.17 | 13.31 | 68.2K | 0.02 | | 0.15 | |
| FINS | Angel Oak Financial Strategies Income | 12.36 | 12.18 | 12.20 | 4.4K | -0.16 | | 1.27 | |
| FINV | Finvolution Group ADR | 3.280 | 3.230 | 3.240 | 55.7K | -0.035 | | 1.07 | |
| FIRY | Skillz Inc | 10.40 | 10.18 | 10.18 | 4.6K | -0.18 | | 1.74 | |
| FIS | Fidelity National Information Services | 37.51 | 36.78 | 37.20 | 271.2K | -0.15 | | 0.40 | |
| FIT-A | | 21.85 | 21.53 | 21.70 | 9.5K | 0.00 | | 0.00 | |
| FIT-I | | 25.57 | 25.53 | 25.57 | 24.8K | 0.04 | | 0.16 | |
| FIT-K | | 18.17 | 17.81 | 17.89 | 72.4K | -0.28 | | 1.54 | |
| FIT-M | | 25.85 | 25.69 | 25.75 | 37.2K | 0.07 | | 0.27 | |
| FIX | Comfort Systems USA | 1,624 | 1,590 | 1,615 | 21.3K | 38 | | 2.38 | |
| FIXT | Tcw Core Plus Bond ETF | 36.65 | 36.61 | 36.64 | 644 | 0.02 | | 0.04 | |
| FLC | Flaherty & Crumrine/Claymore Total | 16.14 | 16.04 | 16.08 | 2.3K | 0.04 | | 0.25 | |
| FLG | Flagstar Financial Inc | 12.88 | 12.78 | 12.79 | 310.6K | -0.06 | | 0.47 | |
| FLG-A | Flagstar Financial Inc Pfd A | 23.86 | 23.50 | 23.59 | 64.9K | -0.11 | | 0.46 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.00 | 39.99 | 39.99 | 400 | 0.17 | | 0.43 | |
| FLGpA | | 23.76 | 23.58 | 23.76 | 3.1K | 0.17 | | 0.72 | |
| FLGpU | | 40.00 | 39.99 | 39.99 | 364 | 0.17 | | 0.43 | |
| FLNG | Flex Lng Ltd | 32.79 | 32.20 | 32.79 | 67.7K | 0.39 | | 1.19 | |
| FLO | Flowers Foods | 6.280 | 6.130 | 6.255 | 421.9K | 0.105 | | 1.71 | |
| FLOC | Flowco Holdings Inc Cl A | 20.81 | 20.32 | 20.49 | 14.2K | -0.06 | | 0.27 | |
| FLR | Fluor Corp | 54.54 | 53.48 | 53.62 | 61.6K | -0.43 | | 0.79 | |
| FLS | Flowserve Corp | 72.79 | 71.05 | 72.39 | 59.8K | 1.36 | | 1.91 | |
| FLUT | Flutter Entertainment Plc | 99.91 | 97.21 | 99.08 | 414.5K | -0.92 | | 0.92 | |
| FLXR | Tcw Flexible Income ETF | 38.37 | 38.00 | 38.36 | 48.7K | 0.05 | | 0.12 | |
| FMC | FMC Corp | 11.25 | 11.01 | 11.11 | 82.4K | -0.15 | | 1.29 | |
| FMN | Federated Premier Muni | 10.51 | 10.46 | 10.51 | 2.3K | 0.03 | | 0.29 | |
| FMS | Fresenius Medical Care Ag ADR | 23.06 | 22.90 | 23.03 | 13.1K | 0.09 | | 0.37 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 122.8 | 120.4 | 121.9 | 20.7K | 0.3 | | 0.28 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.36 | 11.36 | 11.36 | 193 | -0.06 | | 0.53 | |
| FN | Fabrinet | 392.1 | 377.3 | 390.0 | 68.8K | 14.9 | | 3.98 | |
| FNB | F.N.B. Corp | 18.32 | 18.10 | 18.24 | 102.8K | -0.04 | | 0.19 | |
| FND | Floor & Decor Holdings Inc | 47.02 | 46.23 | 46.64 | 66.8K | 0.50 | | 1.08 | |
| FNF | Fidelity National Financial | 43.89 | 43.21 | 43.66 | 253.1K | 0.03 | | 0.07 | |
| FNV | Franco Nev Corp | 268.1 | 263.6 | 263.6 | 29.5K | 0.6 | | 0.22 | |
| FOA | Finance of America Companies Inc Cl A | 14.90 | 14.88 | 14.88 | 336 | 0.12 | | 0.81 | |
| FOF | Cohen & Steers Closed-End Opportunity | 12.60 | 12.55 | 12.57 | 6.7K | 0.03 | | 0.24 | |
| FOIL | | 20.07 | 19.62 | 19.86 | 649 | 0.07 | | 0.33 | |
| FOR | Forestar Group Inc | 27.14 | 26.88 | 26.89 | 1.3K | -0.02 | | 0.07 | |
| FOU-A | Shift4 Payments Inc | 57.83 | 56.03 | 56.03 | 32.7K | -3.14 | | 5.30 | |
| FOUR | Shift4 Payments Inc | 43.30 | 41.70 | 43.16 | 103.5K | 0.80 | | 1.89 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 56.35 | 56.00 | 56.35 | 812 | 0.33 | | 0.58 | |
| FpB | | 19.90 | 19.71 | 19.81 | 4.0K | 0.08 | | 0.38 | |
| FpC | | 19.28 | 19.15 | 19.27 | 10.8K | 0.12 | | 0.60 | |
| FpD | | 20.80 | 20.58 | 20.80 | 19.1K | 0.16 | | 0.77 | |
| FPF | FT Intermediate Durat | 16.92 | 16.70 | 16.88 | 34.4K | 0.17 | | 0.99 | |
| FPH | Five Point Holdings Llc Cl A | 5.070 | 5.020 | 5.060 | 4.9K | 0.010 | | 0.20 | |
| FPI | Farmland Partners Inc | 10.90 | 10.79 | 10.86 | 34.7K | 0.12 | | 1.12 | |
| FPS | Forgent Power Solutions Inc Cl A | 34.49 | 31.15 | 34.03 | 3.29M | 2.67 | | 8.51 | |
| FR | First Industrial Realty Trust | 62.23 | 61.19 | 61.99 | 28.5K | 0.62 | | 1.00 | |
| FRA | Blackrock Floating Rate Income Fund | 10.67 | 10.62 | 10.66 | 16.6K | 0.02 | | 0.19 | |
| FRO | Frontline Plc | 53.50 | 51.47 | 53.50 | 774.2K | 1.90 | | 3.68 | |
| FRT | Federal Realty Investment Trust | 114.7 | 113.7 | 114.0 | 21.1K | 0.0 | | 0.04 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 18.51 | 18.21 | 18.46 | 15.7K | -0.07 | | 0.35 | |
| FRTpC | | 18.41 | 18.41 | 18.41 | 399 | -0.05 | | 0.24 | |
| FSCO | FS Credit Opportunities Corp | 5.260 | 5.220 | 5.250 | 93.0K | 0.010 | | 0.19 | |
| FSK | FS KKR Capital Corp | 11.73 | 11.48 | 11.53 | 277.3K | -0.49 | | 4.04 | |
| FSM | Fortuna Mines | 11.93 | 11.65 | 11.66 | 276.5K | 0.02 | | 0.17 | |
| FSS | Federal Signal Corp | 116.1 | 113.6 | 114.1 | 15.0K | 0.9 | | 0.83 | |
| FSSL | FS Specialty Lending Fund | 11.72 | 11.51 | 11.63 | 18.9K | -0.03 | | 0.26 | |
| FT | Franklin Universal Trust | 7.460 | 7.360 | 7.435 | 13.2K | 0.035 | | 0.47 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 13.00 | 12.97 | 12.99 | 15.8K | 0.06 | | 0.43 | |
| FTI | Technipfmc Plc | 75.31 | 74.28 | 74.97 | 121.8K | -0.01 | | 0.01 | |
| FTK | Flotek Industries | 28.85 | 27.60 | 27.96 | 56.5K | 0.95 | | 3.52 | |
| FTR.U | | 10.22 | 10.22 | 10.22 | 200 | 0.00 | | 0.01 | |
| FTR.W | | 0.9100 | 0.9100 | 0.9100 | 200 | 0.1278 | | 16.34 | |
| FTRA | FutureCorp Space Acquisition 1 | 9.900 | 9.900 | 9.900 | 100 | 0.000 | | 0.00 | |
| FTRA.UN | FTRA.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTS | Fortis Inc | 53.89 | 53.62 | 53.70 | 22.4K | 0.20 | | 0.37 | |
| FTV | Fortive Corp | 56.48 | 55.96 | 56.05 | 131.3K | -0.41 | | 0.73 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.27 | 10.05 | 10.15 | 5.3K | -0.06 | | 0.59 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 1.200 | 1.060 | 1.100 | 9.7K | -0.040 | | 3.51 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 46.50 | 46.50 | 46.50 | 621 | 0.13 | | 0.29 | |
| FUBO | Fubo TV | 11.13 | 10.75 | 10.95 | 68.4K | 0.03 | | 0.23 | |
| FUL | H. B. Fuller Company | 51.78 | 51.20 | 51.38 | 15.3K | 0.49 | | 0.96 | |
| FUN | Cedar Fair LP | 13.07 | 12.63 | 12.68 | 73.0K | -0.06 | | 0.43 | |
| FVR | Frontview REIT Inc | 18.34 | 18.04 | 18.28 | 4.5K | 0.10 | | 0.55 | |
| FVRR | Fiverr International Ltd | 9.219 | 8.950 | 9.080 | 55.4K | -0.020 | | 0.22 | |
| FXED | Sound Enhanced Fixed Income ETF | 16.99 | 16.91 | 16.92 | 319 | 0.14 | | 0.83 | |