| F | Ford Motor Company | 14.34 | 13.83 | 14.20 | 41.98M | 0.20 | | 1.45 | |
| F-B | Ford Motor Company Del [F/Pb] | 22.38 | 22.21 | 22.27 | 31.3K | -0.03 | | 0.13 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 21.97 | 21.80 | 21.81 | 31.4K | -0.09 | | 0.41 | |
| F-D | Ford Motor Company 6.500% Notes | 23.13 | 22.96 | 23.08 | 50.7K | 0.13 | | 0.57 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 67.48 | 65.35 | 66.67 | 260.9K | 0.53 | | 0.80 | |
| FBIN | Fortune Brands Innovations Inc | 54.43 | 50.00 | 52.82 | 9.49M | -9.48 | | 15.22 | |
| FBK | Fb Financial Corp | 59.42 | 58.51 | 59.32 | 43.1K | 0.09 | | 0.15 | |
| FBP | First Bancorp | 22.51 | 22.05 | 22.49 | 106.0K | 0.07 | | 0.31 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 22.21 | 21.46 | 22.10 | 69.7K | 0.00 | | 0.00 | |
| FBRT | Franklin Bsp Realty Trust Inc | 8.870 | 8.480 | 8.870 | 848.9K | 0.160 | | 1.84 | |
| FBRTpE | | 22.05 | 22.00 | 22.02 | 3.5K | -0.08 | | 0.36 | |
| FC | Franklin Covey Company | 18.92 | 18.00 | 18.61 | 25.6K | 0.56 | | 3.10 | |
| FCF | First Commonwealth Financial Corp | 18.42 | 17.99 | 18.37 | 80.0K | 0.12 | | 0.66 | |
| FCN | Fti Consulting | 164.3 | 160.9 | 164.3 | 153.7K | 3.3 | | 2.08 | |
| FCPT | Four Corners Property Trust IN | 24.80 | 24.36 | 24.50 | 305.0K | 0.08 | | 0.31 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.27 | 10.20 | 10.24 | 430.6K | -0.02 | | 0.19 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.7500 | 0.6501 | 0.6696 | 63.9K | -0.0704 | | 9.51 | |
| FCRS.U | | 10.25 | 10.23 | 10.24 | 22.9K | 0.00 | | 0.00 | |
| 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 | 25.12 | 25.07 | 25.12 | 951 | 0.02 | | 0.08 | |
| FCT | Senior Floating Rate II | 9.930 | 9.860 | 9.920 | 34.9K | 0.010 | | 0.10 | |
| FCX | Freeport-Mcmoran Inc | 63.21 | 60.16 | 63.00 | 6.38M | 0.96 | | 1.55 | |
| FDP | Fresh Del Monte Produce | 39.94 | 39.26 | 39.74 | 12.3K | -0.14 | | 0.35 | |
| FDS | Factset Research Systems Inc | 206.2 | 198.6 | 203.4 | 249.3K | 1.4 | | 0.70 | |
| FDX | Fedex Corp | 375.8 | 364.6 | 375.0 | 493.2K | 5.5 | | 1.50 | |
| FE | Firstenergy Corp | 49.84 | 48.72 | 49.82 | 1.73M | 0.98 | | 2.00 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 10.25 | 9.94 | 10.19 | 3.1K | 0.15 | | 1.49 | |
| FEGE | First Eagle Global Equity ETF | 50.89 | 50.00 | 50.71 | 170.4K | 0.47 | | 0.94 | |
| FENG | Phoenix New Media Ltd ADR | 1.760 | 1.760 | 1.760 | 1.6K | 0.000 | | 0.00 | |
| FEOE | First Eagle Overseas Equity ETF | 54.26 | 53.50 | 54.18 | 96.0K | 0.36 | | 0.67 | |
| FERG | Ferguson Enterprises Inc | 263.9 | 258.9 | 263.6 | 277.0K | -0.1 | | 0.04 | |
| FET | Forum Energy Technologies Inc | 50.50 | 48.35 | 50.16 | 68.5K | 1.58 | | 3.25 | |
| FF | Futurefuel Corp | 3.830 | 3.750 | 3.780 | 53.1K | 0.020 | | 0.53 | |
| FFA | FT Enhanced Equity Income Fund | 22.03 | 21.85 | 21.99 | 13.0K | 0.05 | | 0.24 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.88 | 16.80 | 16.86 | 25.1K | 0.02 | | 0.12 | |
| FFWM | First Foundation | 6.285 | 6.010 | 6.280 | 102.8K | 0.190 | | 3.12 | |
| FG | F&G Annuities & Life Inc | 28.65 | 27.87 | 28.60 | 155.8K | 0.39 | | 1.40 | |
| FGN | F&G Annuities & Life Inc 7.950% | 26.22 | 26.03 | 26.12 | 4.3K | 0.04 | | 0.15 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.30 | 22.20 | 22.27 | 4.8K | 0.06 | | 0.27 | |
| FHI | Federated Investors | 55.39 | 53.23 | 55.00 | 254.0K | 0.70 | | 1.28 | |
| FHN | First Horizon Corp | 24.74 | 24.05 | 24.73 | 1.64M | 0.20 | | 0.79 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.16 | 25.13 | 25.13 | 2.5K | -0.05 | | 0.20 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.91 | 24.81 | 24.90 | 6.9K | -0.04 | | 0.17 | |
| FHN-F | First Horizon Corp | 18.95 | 18.08 | 18.45 | 25.8K | 0.28 | | 1.54 | |
| FHNpC | | 25.20 | 25.15 | 25.15 | 1.6K | 0.02 | | 0.09 | |
| FHNpE | | 24.91 | 24.81 | 24.90 | 7.0K | -0.04 | | 0.17 | |
| FHNpF | | 18.31 | 18.31 | 18.31 | 165 | -0.14 | | 0.76 | |
| FICO | Fair Isaac and Company | 1,378 | 1,335 | 1,365 | 70.2K | 27 | | 2.01 | |
| FIG | Figma Inc Cl A | 23.37 | 21.78 | 22.73 | 3.62M | 0.71 | | 3.22 | |
| FIGS | Figs Inc Cl A | 10.49 | 10.17 | 10.37 | 712.7K | 0.17 | | 1.62 | |
| FIHL | Fidelis Insurance Holdings Limited | 19.82 | 19.55 | 19.63 | 57.7K | -0.15 | | 0.76 | |
| FINS | Angel Oak Financial Strategies Income | 13.30 | 13.22 | 13.26 | 20.3K | -0.09 | | 0.64 | |
| FINV | Finvolution Group ADR | 5.635 | 5.400 | 5.625 | 292.0K | 0.145 | | 2.65 | |
| FIS | Fidelity National Information Services | 47.23 | 46.38 | 46.91 | 1.45M | -0.05 | | 0.10 | |
| FIX | Comfort Systems USA | 1,353 | 1,277 | 1,350 | 72.1K | 50 | | 3.83 | |
| FIXT | Tcw Core Plus Bond ETF | 38.63 | 38.59 | 38.63 | 14.2K | 0.14 | | 0.35 | |
| FLC | Flaherty & Crumrine/Claymore Total | 18.08 | 18.00 | 18.04 | 7.5K | 0.05 | | 0.28 | |
| FLG | Flagstar Financial Inc | 14.14 | 13.62 | 14.13 | 1.46M | 0.31 | | 2.21 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.93 | 22.81 | 22.83 | 21.7K | -0.05 | | 0.22 | |
| FLG-U | Flagstar Financial Inc Pfd U | 41.26 | 40.98 | 40.98 | 4.8K | -0.13 | | 0.31 | |
| FLGpA | | 22.95 | 22.82 | 22.83 | 669 | 0.00 | | 0.00 | |
| FLGpU | | 41.35 | 40.90 | 41.22 | 3.7K | 0.24 | | 0.58 | |
| FLNG | Flex Lng Ltd | 26.09 | 25.53 | 26.06 | 199.2K | 0.56 | | 2.20 | |
| FLO | Flowers Foods | 11.43 | 9.84 | 10.09 | 7.47M | -1.26 | | 11.10 | |
| FLOC | Flowco Holdings Inc Cl A | 22.32 | 21.83 | 22.18 | 17.9K | 0.41 | | 1.88 | |
| FLR | Fluor Corp | 46.21 | 44.64 | 45.84 | 766.6K | 0.17 | | 0.37 | |
| FLS | Flowserve Corp | 90.48 | 86.90 | 89.56 | 911.0K | 2.54 | | 2.91 | |
| FLUT | Flutter Entertainment Plc | 137.9 | 124.4 | 124.4 | 4.2M | -17.0 | | 12.00 | |
| FLXR | Tcw Flexible Income ETF | 39.78 | 39.71 | 39.77 | 172.3K | 0.11 | | 0.26 | |
| FMC | FMC Corp | 14.79 | 14.34 | 14.75 | 746.1K | 0.22 | | 1.51 | |
| FMN | Federated Premier Muni | 11.36 | 11.31 | 11.33 | 2.9K | 0.02 | | 0.18 | |
| FMS | Fresenius Medical Care Ag ADR | 24.61 | 24.32 | 24.40 | 202.7K | -0.06 | | 0.25 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 114.4 | 111.8 | 113.7 | 124.2K | 0.9 | | 0.77 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.14 | 12.08 | 12.10 | 2.9K | 0.00 | | 0.00 | |
| FN | Fabrinet | 502.8 | 463.0 | 501.2 | 123.8K | 39.2 | | 8.48 | |
| FNB | F.N.B. Corp | 18.18 | 17.62 | 18.18 | 1.91M | 0.28 | | 1.54 | |
| FND | Floor & Decor Holdings Inc | 71.83 | 68.92 | 70.42 | 312.0K | 1.10 | | 1.58 | |
| FNF | Fidelity National Financial | 57.20 | 56.56 | 57.01 | 224.0K | 0.01 | | 0.01 | |
| FNV | Franco Nev Corp | 252.5 | 242.2 | 252.2 | 161.7K | 12.8 | | 5.33 | |
| FOA | Finance of America Companies Inc Cl A | 21.98 | 21.30 | 21.91 | 6.5K | 0.56 | | 2.61 | |
| FOF | Cohen & Steers Closed-End Opportunity | 14.59 | 14.44 | 14.53 | 41.5K | 0.08 | | 0.55 | |
| FOR | Forestar Group Inc | 30.74 | 29.93 | 30.69 | 45.3K | 0.96 | | 3.23 | |
| FOU-A | Shift4 Payments Inc | 72.64 | 70.30 | 70.70 | 4.0K | -3.16 | | 4.28 | |
| FOUR | Shift4 Payments Inc | 57.29 | 54.57 | 55.80 | 441.7K | 1.23 | | 2.25 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 71.94 | 70.05 | 71.85 | 1.9K | 1.15 | | 1.63 | |
| FpB | | 22.04 | 21.90 | 21.90 | 18.0K | -0.37 | | 1.66 | |
| FpC | | 21.60 | 21.43 | 21.51 | 16.8K | -0.30 | | 1.37 | |
| FpD | | 23.13 | 23.08 | 23.09 | 16.1K | 0.01 | | 0.04 | |
| FPF | FT Intermediate Durat | 19.00 | 18.85 | 18.99 | 53.8K | 0.07 | | 0.37 | |
| FPH | Five Point Holdings Llc Cl A | 5.480 | 5.220 | 5.420 | 94.8K | 0.110 | | 2.07 | |
| FPI | Farmland Partners Inc | 12.06 | 11.87 | 12.00 | 338.8K | 0.14 | | 1.14 | |
| FPS | | 33.50 | 30.35 | 33.50 | 693.1K | 1.77 | | 5.58 | |
| FR | First Industrial Realty Trust | 59.28 | 57.97 | 59.28 | 319.7K | 1.26 | | 2.16 | |
| FRA | Blackrock Floating Rate Income Fund | 11.70 | 11.57 | 11.60 | 58.1K | -0.14 | | 1.15 | |
| FRGE | Forge Global Hldgs Inc | 44.76 | 44.63 | 44.68 | 91.5K | -0.07 | | 0.15 | |
| FRO | Frontline Plc | 30.96 | 29.23 | 30.84 | 1.37M | 1.15 | | 3.87 | |
| FRT | Federal Realty Investment Trust | 107.6 | 103.9 | 105.2 | 320.6K | 0.5 | | 0.43 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 19.97 | 19.80 | 19.87 | 13.8K | -0.04 | | 0.18 | |
| FRTpC | | 19.92 | 19.87 | 19.92 | 5.0K | 0.05 | | 0.25 | |
| FSCO | FS Credit Opportunities Corp | 5.910 | 5.680 | 5.705 | 1.73M | -0.185 | | 3.14 | |
| FSK | FS KKR Capital Corp | 13.52 | 13.11 | 13.28 | 924.8K | -0.19 | | 1.37 | |
| FSLY | Fastly Inc | 17.86 | 13.38 | 16.04 | 116.49M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 11.08 | 10.45 | 11.04 | 2.87M | 0.65 | | 6.26 | |
| FSS | Federal Signal Corp | 121.4 | 118.5 | 121.1 | 28.4K | 1.8 | | 1.47 | |
| FSSL | FS Specialty Lending Fund | 13.27 | 13.04 | 13.05 | 368.1K | -0.22 | | 1.66 | |
| FT | Franklin Universal Trust | 8.348 | 8.270 | 8.335 | 36.4K | 0.075 | | 0.91 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.08 | 14.04 | 14.08 | 25.0K | 0.06 | | 0.43 | |
| FTI | Technipfmc Plc | 62.01 | 60.48 | 61.80 | 933.0K | 0.76 | | 1.25 | |
| FTK | Flotek Industries | 17.76 | 16.70 | 17.76 | 95.8K | 1.13 | | 6.79 | |
| FTS | Fortis Inc | 56.93 | 56.01 | 56.74 | 372.2K | 0.65 | | 1.16 | |
| FTV | Fortive Corp | 57.37 | 56.03 | 57.25 | 1.96M | 1.25 | | 2.23 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.55 | 10.55 | 10.55 | 100 | -0.01 | | 0.09 | |
| FTW.U | Eqv Ventures Acquisition Corp | 10.88 | 10.77 | 10.81 | 500 | 0.11 | | 1.03 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 0.8300 | 0.7000 | 0.7200 | 126.8K | 0.0750 | | 11.63 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 46.71 | 46.10 | 46.71 | 3.1K | 0.90 | | 1.95 | |
| FUBO | Fubo TV | 1.385 | 1.320 | 1.350 | 6.35M | 0.020 | | 1.50 | |
| FUL | H. B. Fuller Company | 67.78 | 66.30 | 67.27 | 60.6K | 0.60 | | 0.90 | |
| FUN | Cedar Fair LP | 16.94 | 15.92 | 16.63 | 279.9K | 0.10 | | 0.60 | |
| FVR | Frontview REIT Inc | 16.16 | 15.73 | 16.12 | 13.9K | 0.27 | | 1.72 | |
| FVRR | Fiverr International Ltd | 14.46 | 13.50 | 14.42 | 319.5K | 0.62 | | 4.49 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.94 | 17.89 | 17.94 | 1.6K | 0.01 | | 0.06 | |