| F | Ford Motor Company | 12.20 | 11.45 | 12.08 | 62.36M | -0.16 | | 1.31 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.25 | 21.05 | 21.14 | 76.8K | 0.04 | | 0.19 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.74 | 20.60 | 20.68 | 52.8K | 0.11 | | 0.53 | |
| F-D | Ford Motor Company 6.500% Notes | 22.08 | 21.89 | 22.06 | 81.6K | -0.27 | | 1.21 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 71.29 | 69.54 | 70.10 | 532.5K | -0.99 | | 1.39 | |
| FBIN | Fortune Brands Innovations Inc | 41.32 | 39.79 | 40.55 | 921.6K | 0.21 | | 0.52 | |
| FBK | Fb Financial Corp | 54.48 | 53.30 | 54.07 | 67.8K | 0.36 | | 0.67 | |
| FBP | First Bancorp | 24.38 | 23.65 | 24.28 | 489.4K | 0.44 | | 1.85 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 19.94 | 19.67 | 19.82 | 26.5K | 0.24 | | 1.23 | |
| FBRT | Franklin Bsp Realty Trust Inc | 9.500 | 9.070 | 9.100 | 823.8K | 0.130 | | 1.45 | |
| FBRTpE | | 19.94 | 19.67 | 19.82 | 21.0K | 0.24 | | 1.20 | |
| FC | Franklin Covey Company | 21.73 | 20.73 | 21.20 | 37.3K | -0.43 | | 1.99 | |
| FCF | First Commonwealth Financial Corp | 18.48 | 18.18 | 18.40 | 434.7K | 0.04 | | 0.22 | |
| FCN | Fti Consulting | 188.5 | 171.0 | 179.6 | 540.0K | 0.0 | | 0.02 | |
| FCPT | Four Corners Property Trust IN | 25.60 | 24.76 | 25.57 | 488.4K | 0.25 | | 0.99 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.43 | 10.37 | 10.37 | 67.6K | -0.05 | | 0.48 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.8150 | 0.7200 | 0.7500 | 27.4K | -0.0500 | | 6.25 | |
| FCRS.U | | 10.43 | 10.37 | 10.37 | 64.1K | -0.05 | | 0.48 | |
| 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 | 25.09 | 25.07 | 25.09 | 1.8K | -0.01 | | 0.04 | |
| FCT | Senior Floating Rate II | 10.020 | 9.790 | 9.820 | 39.3K | 0.000 | | 0.00 | |
| FCX | Freeport-Mcmoran Inc | 58.38 | 56.68 | 57.78 | 9.44M | 0.85 | | 1.49 | |
| FDP | Fresh Del Monte Produce | 42.22 | 41.49 | 41.90 | 50.0K | 0.40 | | 0.96 | |
| FDS | Factset Research Systems Inc | 230.2 | 222.0 | 227.6 | 366.5K | -4.7 | | 2.04 | |
| FDX | Fedex Corp | 404.0 | 387.0 | 403.3 | 852.5K | 14.7 | | 3.79 | |
| FE | Firstenergy Corp | 49.83 | 47.05 | 47.49 | 10.16M | -1.42 | | 2.90 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 11.00 | 11.00 | 11.00 | 638 | 0.79 | | 7.74 | |
| FEGE | First Eagle Global Equity ETF | 49.11 | 48.45 | 49.05 | 309.2K | 0.70 | | 1.45 | |
| FENG | Phoenix New Media Ltd ADR | 1.710 | 1.710 | 1.710 | 281 | 0.000 | | 0.00 | |
| FEOE | First Eagle Overseas Equity ETF | 52.85 | 51.70 | 52.71 | 184.6K | 0.98 | | 1.89 | |
| FERG | Ferguson Enterprises Inc | 268.7 | 257.5 | 267.7 | 673.0K | 11.6 | | 4.51 | |
| FET | Forum Energy Technologies Inc | 64.60 | 62.00 | 62.87 | 61.2K | -1.67 | | 2.59 | |
| FF | Futurefuel Corp | 5.065 | 4.480 | 4.970 | 612.8K | 0.470 | | 10.42 | |
| FFA | FT Enhanced Equity Income Fund | 22.31 | 21.99 | 22.30 | 17.8K | 0.19 | | 0.86 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.30 | 16.16 | 16.29 | 140.2K | 0.21 | | 1.31 | |
| FG | F&G Annuities & Life Inc | 29.02 | 28.07 | 28.63 | 276.4K | 0.26 | | 0.92 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.15 | 24.84 | 24.93 | 14.2K | -0.05 | | 0.20 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 21.58 | 21.29 | 21.36 | 26.2K | 0.27 | | 1.27 | |
| FHI | Federated Investors | 58.39 | 56.13 | 58.12 | 263.7K | 1.73 | | 3.07 | |
| FHN | First Horizon Corp | 25.03 | 24.23 | 24.95 | 2.93M | 0.55 | | 2.25 | |
| 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 | 24.61 | 24.66 | 5.5K | -0.30 | | 1.20 | |
| FHN-F | First Horizon Corp | 17.85 | 17.65 | 17.78 | 3.6K | 0.18 | | 1.02 | |
| FHN-H | | 25.14 | 24.99 | 25.05 | 76.5K | 0.02 | | 0.08 | |
| FHNpC | | 25.00 | 24.99 | 25.00 | 6.3K | 0.01 | | 0.04 | |
| FHNpE | | 24.75 | 24.61 | 24.75 | 2.8K | -0.21 | | 0.84 | |
| FHNpF | | 17.85 | 17.65 | 17.84 | 2.8K | 0.24 | | 1.36 | |
| FICO | Fair Isaac and Company | 1,045 | 966 | 1,025 | 439.7K | -19 | | 1.78 | |
| FIG | Figma Inc Cl A | 18.00 | 16.60 | 17.69 | 10.46M | 0.84 | | 4.98 | |
| FIGS | Figs Inc Cl A | 15.55 | 14.69 | 14.95 | 1.22M | -0.07 | | 0.47 | |
| FIHL | Fidelis Insurance Holdings Limited | 21.24 | 20.77 | 21.13 | 117.5K | 0.25 | | 1.20 | |
| FINS | Angel Oak Financial Strategies Income | 12.95 | 12.74 | 12.89 | 17.8K | 0.11 | | 0.86 | |
| FINV | Finvolution Group ADR | 5.020 | 4.850 | 4.960 | 636.6K | 0.110 | | 2.27 | |
| FIS | Fidelity National Information Services | 46.64 | 45.07 | 46.51 | 1.68M | 0.31 | | 0.67 | |
| FIX | Comfort Systems USA | 1,855 | 1,725 | 1,843 | 236.8K | 116 | | 6.73 | |
| FIXT | Tcw Core Plus Bond ETF | 37.76 | 37.70 | 37.74 | 17.0K | 0.00 | | 0.00 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.30 | 17.09 | 17.20 | 49.2K | 0.18 | | 1.06 | |
| FLG | Flagstar Financial Inc | 14.04 | 13.66 | 13.96 | 2.89M | 0.16 | | 1.16 | |
| FLG-A | Flagstar Financial Inc Pfd A | 23.14 | 22.80 | 23.00 | 84.8K | 0.17 | | 0.72 | |
| FLG-U | Flagstar Financial Inc Pfd U | 41.43 | 40.30 | 40.51 | 10.4K | -0.18 | | 0.44 | |
| FLGpA | | 23.14 | 22.80 | 22.95 | 56.5K | 0.12 | | 0.50 | |
| FLGpU | | 41.43 | 40.30 | 40.69 | 9.5K | 0.00 | | 0.00 | |
| FLNG | Flex Lng Ltd | 32.55 | 31.70 | 32.40 | 234.6K | 0.51 | | 1.60 | |
| FLO | Flowers Foods | 9.130 | 8.820 | 9.060 | 3.23M | 0.190 | | 2.14 | |
| FLOC | Flowco Holdings Inc Cl A | 24.93 | 23.66 | 24.79 | 229.5K | 0.32 | | 1.31 | |
| FLR | Fluor Corp | 53.69 | 51.77 | 53.35 | 1.68M | 1.59 | | 3.07 | |
| FLS | Flowserve Corp | 79.25 | 72.79 | 73.64 | 6.48M | -10.61 | | 12.59 | |
| FLUT | Flutter Entertainment Plc | 108.8 | 105.9 | 107.9 | 1.63M | 0.3 | | 0.31 | |
| FLXR | Tcw Flexible Income ETF | 39.37 | 39.30 | 39.36 | 556.7K | 0.04 | | 0.10 | |
| FMC | FMC Corp | 16.62 | 15.19 | 15.36 | 3.08M | 0.73 | | 4.98 | |
| FMN | Federated Premier Muni | 11.14 | 11.05 | 11.14 | 26.5K | 0.08 | | 0.72 | |
| FMS | Fresenius Medical Care Ag ADR | 22.66 | 21.98 | 22.56 | 272.7K | 0.41 | | 1.85 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 118.9 | 111.0 | 118.3 | 623.4K | 6.2 | | 5.56 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.04 | 11.92 | 12.04 | 300 | 0.14 | | 1.17 | |
| FN | Fabrinet | 687.6 | 644.0 | 683.4 | 297.2K | 40.0 | | 6.22 | |
| FNB | F.N.B. Corp | 17.95 | 17.41 | 17.84 | 2.42M | 0.32 | | 1.83 | |
| FND | Floor & Decor Holdings Inc | 48.99 | 47.35 | 48.41 | 1.65M | 0.73 | | 1.53 | |
| FNF | Fidelity National Financial | 52.65 | 52.04 | 52.30 | 564.2K | 0.00 | | 0.00 | |
| FNV | Franco Nev Corp | 234.5 | 227.8 | 230.4 | 396.8K | 1.8 | | 0.80 | |
| FOA | Finance of America Companies Inc Cl A | 20.08 | 19.00 | 19.73 | 23.1K | 0.39 | | 2.01 | |
| FOF | Cohen & Steers Closed-End Opportunity | 14.01 | 13.81 | 14.01 | 67.9K | 0.16 | | 1.16 | |
| FOR | Forestar Group Inc | 28.28 | 27.13 | 28.25 | 63.4K | 0.71 | | 2.58 | |
| FOU-A | Shift4 Payments Inc | 56.08 | 55.25 | 55.98 | 34.9K | 0.17 | | 0.30 | |
| FOUR | Shift4 Payments Inc | 45.56 | 43.91 | 44.24 | 788.1K | -0.81 | | 1.80 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 56.08 | 55.25 | 55.67 | 17.2K | -0.14 | | 0.25 | |
| FpB | | 21.25 | 21.05 | 21.10 | 57.4K | 0.00 | | 0.00 | |
| FpC | | 20.74 | 20.60 | 20.67 | 29.1K | 0.10 | | 0.49 | |
| FpD | | 22.08 | 21.89 | 22.06 | 39.8K | -0.27 | | 1.21 | |
| FPF | FT Intermediate Durat | 18.47 | 18.25 | 18.42 | 96.6K | 0.14 | | 0.77 | |
| FPH | Five Point Holdings Llc Cl A | 5.000 | 4.850 | 4.970 | 164.3K | 0.070 | | 1.43 | |
| FPI | Farmland Partners Inc | 11.46 | 10.74 | 10.75 | 423.1K | -0.73 | | 6.36 | |
| FPS | | 38.30 | 36.00 | 37.65 | 2.59M | 1.32 | | 3.64 | |
| FR | First Industrial Realty Trust | 62.31 | 61.34 | 62.01 | 605.6K | 0.63 | | 1.03 | |
| FRA | Blackrock Floating Rate Income Fund | 11.26 | 10.95 | 11.25 | 229.6K | 0.13 | | 1.17 | |
| FRO | Frontline Plc | 36.88 | 35.58 | 36.49 | 1.41M | 0.21 | | 0.58 | |
| FRT | Federal Realty Investment Trust | 111.6 | 110.2 | 110.9 | 605.3K | 0.3 | | 0.26 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 19.63 | 19.24 | 19.55 | 17.3K | 0.25 | | 1.30 | |
| FRTpC | | 19.63 | 19.24 | 19.50 | 16.2K | 0.20 | | 1.04 | |
| FSCO | FS Credit Opportunities Corp | 5.295 | 5.180 | 5.260 | 1.32M | 0.070 | | 1.35 | |
| FSK | FS KKR Capital Corp | 11.27 | 10.62 | 11.25 | 3.21M | 0.57 | | 5.34 | |
| FSLY | Fastly Inc | 26.29 | 23.97 | 24.56 | 12.7M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 9.820 | 9.410 | 9.660 | 3.74M | 0.320 | | 3.43 | |
| FSS | Federal Signal Corp | 127.5 | 122.5 | 123.1 | 295.9K | 1.7 | | 1.36 | |
| FSSL | FS Specialty Lending Fund | 12.36 | 12.07 | 12.31 | 325.7K | 0.19 | | 1.57 | |
| FT | Franklin Universal Trust | 8.240 | 8.130 | 8.210 | 71.0K | 0.080 | | 0.98 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 13.80 | 13.60 | 13.79 | 54.7K | 0.08 | | 0.59 | |
| FTI | Technipfmc Plc | 77.78 | 73.12 | 75.53 | 3.33M | -1.42 | | 1.84 | |
| FTK | Flotek Industries | 17.45 | 16.75 | 16.90 | 76.7K | -0.04 | | 0.24 | |
| FTS | Fortis Inc | 57.29 | 56.24 | 57.21 | 336.4K | 0.97 | | 1.72 | |
| FTV | Fortive Corp | 62.81 | 57.80 | 59.76 | 4.0M | -1.96 | | 3.17 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.75 | 10.51 | 10.70 | 25.7K | 0.17 | | 1.62 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 0.9600 | 0.9100 | 0.9400 | 63.3K | 0.0200 | | 2.17 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 45.96 | 45.31 | 45.96 | 4.4K | 1.41 | | 3.16 | |
| FUBO | Fubo TV | 12.45 | 11.38 | 12.31 | 922.5K | 0.47 | | 3.97 | |
| FUL | H. B. Fuller Company | 60.96 | 59.52 | 60.51 | 164.8K | 0.68 | | 1.14 | |
| FUN | Cedar Fair LP | 18.90 | 17.95 | 18.78 | 774.9K | 0.76 | | 4.22 | |
| FVR | Frontview REIT Inc | 17.97 | 17.59 | 17.68 | 31.1K | -0.04 | | 0.23 | |
| FVRR | Fiverr International Ltd | 12.22 | 11.37 | 11.64 | 884.4K | -0.48 | | 3.96 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.78 | 17.74 | 17.78 | 434 | 0.19 | | 1.08 | |