| F | Ford Motor Company | 13.21 | 12.92 | 13.16 | 10.42M | 0.11 | | 0.84 | |
| F-B | Ford Motor Company Del [F/Pb] | 20.96 | 20.72 | 20.81 | 35.1K | -0.10 | | 0.45 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.32 | 20.09 | 20.20 | 39.3K | -0.11 | | 0.54 | |
| F-D | Ford Motor Company 6.500% Notes | 22.11 | 21.91 | 22.01 | 31.3K | -0.08 | | 0.36 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 68.11 | 66.80 | 67.89 | 69.4K | 0.43 | | 0.64 | |
| FBIN | Fortune Brands Innovations Inc | 34.34 | 33.02 | 34.22 | 572.2K | 0.83 | | 2.49 | |
| FBK | Fb Financial Corp | 53.13 | 51.50 | 52.90 | 12.8K | 1.28 | | 2.47 | |
| FBP | First Bancorp | 24.26 | 23.51 | 24.25 | 131.2K | 0.70 | | 2.97 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 19.89 | 19.75 | 19.82 | 10.8K | -0.04 | | 0.20 | |
| FBRT | Franklin Bsp Realty Trust Inc | 8.960 | 8.715 | 8.755 | 92.6K | -0.230 | | 2.56 | |
| FBRTpE | | 19.86 | 19.75 | 19.84 | 6.1K | 0.06 | | 0.30 | |
| FC | Franklin Covey Company | 21.58 | 20.47 | 21.31 | 8.0K | -0.09 | | 0.42 | |
| FCF | First Commonwealth Financial Corp | 18.72 | 18.31 | 18.71 | 70.4K | 0.36 | | 1.96 | |
| FCN | Fti Consulting | 155.6 | 150.7 | 154.6 | 72.2K | -0.1 | | 0.04 | |
| FCPT | Four Corners Property Trust IN | 25.14 | 24.75 | 24.94 | 68.6K | 0.17 | | 0.69 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.39 | 10.39 | 10.39 | 300 | -0.04 | | 0.38 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.7687 | 0.7406 | 0.7613 | 9.2K | 0.0089 | | 1.18 | |
| FCRS.U | | 10.39 | 10.39 | 10.39 | 200 | -0.04 | | 0.38 | |
| 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 | 25.17 | 25.17 | 25.17 | 505 | 0.03 | | 0.12 | |
| FCT | Senior Floating Rate II | 9.800 | 9.700 | 9.765 | 21.0K | 0.035 | | 0.36 | |
| FCX | Freeport-Mcmoran Inc | 60.56 | 58.64 | 60.07 | 2.15M | 1.38 | | 2.35 | |
| FDP | Fresh Del Monte Produce | 33.11 | 32.35 | 33.06 | 20.8K | 0.63 | | 1.94 | |
| FDS | Factset Research Systems Inc | 223.0 | 215.0 | 221.6 | 66.6K | -0.2 | | 0.11 | |
| FDX | Fedex Corp | 385.7 | 373.8 | 385.5 | 144.3K | 10.6 | | 2.83 | |
| FE | Firstenergy Corp | 45.54 | 45.10 | 45.39 | 375.6K | 0.32 | | 0.71 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 10.53 | 10.31 | 10.31 | 451 | 0.81 | | 8.47 | |
| FEGE | First Eagle Global Equity ETF | 49.76 | 49.38 | 49.76 | 42.2K | 0.20 | | 0.39 | |
| FENG | Phoenix New Media Ltd ADR | 1.700 | 1.700 | 1.700 | 1.1K | 0.000 | | 0.00 | |
| FEOE | First Eagle Overseas Equity ETF | 53.82 | 53.27 | 53.80 | 26.9K | 0.21 | | 0.39 | |
| FERG | Ferguson Enterprises Inc | 223.8 | 219.9 | 222.0 | 253.3K | 0.4 | | 0.18 | |
| FET | Forum Energy Technologies Inc | 58.75 | 57.15 | 57.98 | 11.5K | 0.48 | | 0.83 | |
| FF | Futurefuel Corp | 4.155 | 4.080 | 4.090 | 22.3K | 0.030 | | 0.74 | |
| FFA | FT Enhanced Equity Income Fund | 22.48 | 22.38 | 22.40 | 6.4K | 0.05 | | 0.23 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 15.76 | 15.65 | 15.76 | 17.9K | 0.10 | | 0.61 | |
| FG | F&G Annuities & Life Inc | 28.10 | 27.20 | 27.90 | 24.5K | 0.56 | | 2.05 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.07 | 24.89 | 24.91 | 1.0K | -0.01 | | 0.05 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 21.91 | 21.81 | 21.87 | 1.8K | 0.08 | | 0.37 | |
| FHI | Federated Investors | 54.37 | 52.76 | 54.18 | 47.3K | 0.43 | | 0.80 | |
| FHN | First Horizon Corp | 24.15 | 23.50 | 24.10 | 420.7K | 0.52 | | 2.18 | |
| 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] | 24.48 | 24.25 | 24.30 | 7.2K | -0.07 | | 0.29 | |
| FHN-F | First Horizon Corp | 17.63 | 17.43 | 17.45 | 6.4K | -0.21 | | 1.19 | |
| FHN-H | First Horizon Corporation ADR | 24.75 | 24.60 | 24.72 | 43.8K | -0.02 | | 0.08 | |
| FHNpC | | 25.00 | 24.99 | 25.00 | 6.3K | 0.01 | | 0.04 | |
| FHNpE | | 24.35 | 24.21 | 24.28 | 2.3K | -0.02 | | 0.08 | |
| FHNpF | | 17.56 | 17.41 | 17.41 | 1.5K | -0.04 | | 0.23 | |
| FICO | Fair Isaac and Company | 1,210 | 1,150 | 1,207 | 40.6K | 20 | | 1.72 | |
| FIG | Figma Inc Cl A | 23.31 | 21.78 | 22.52 | 6.28M | -0.76 | | 3.26 | |
| FIGS | Figs Inc Cl A | 12.11 | 11.19 | 12.10 | 381.9K | 0.63 | | 5.49 | |
| FINS | Angel Oak Financial Strategies Income | 12.67 | 12.55 | 12.55 | 6.8K | 0.00 | | 0.00 | |
| FINV | Finvolution Group ADR | 4.980 | 4.760 | 4.825 | 152.1K | -0.065 | | 1.33 | |
| FIS | Fidelity National Information Services | 43.75 | 42.27 | 42.69 | 1.0M | -0.81 | | 1.86 | |
| FIX | Comfort Systems USA | 1,883 | 1,829 | 1,867 | 73.5K | 39 | | 2.14 | |
| FIXT | Tcw Core Plus Bond ETF | 37.16 | 37.16 | 37.16 | 1.0K | -0.02 | | 0.04 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.54 | 16.62 | 16.62 | 2.4K | 0.01 | | 0.06 | |
| FLG | Flagstar Financial Inc | 13.62 | 13.26 | 13.59 | 404.4K | 0.32 | | 2.37 | |
| FLG-A | Flagstar Financial Inc Pfd A | 23.35 | 23.04 | 23.29 | 28.7K | -0.05 | | 0.21 | |
| FLG-U | Flagstar Financial Inc Pfd U | 41.75 | 40.89 | 41.00 | 2.0K | 0.19 | | 0.47 | |
| FLGpA | | 23.30 | 23.20 | 23.30 | 11.8K | 0.02 | | 0.09 | |
| FLGpU | | 41.30 | 41.30 | 41.30 | 600 | 0.41 | | 1.00 | |
| FLNG | Flex Lng Ltd | 32.93 | 32.39 | 32.85 | 50.8K | 0.31 | | 0.95 | |
| FLO | Flowers Foods | 7.260 | 6.890 | 7.110 | 2.6M | -0.105 | | 1.46 | |
| FLOC | Flowco Holdings Inc Cl A | 28.20 | 27.65 | 28.07 | 105.3K | 0.51 | | 1.85 | |
| FLR | Fluor Corp | 43.23 | 42.01 | 42.88 | 351.0K | 0.34 | | 0.80 | |
| FLS | Flowserve Corp | 65.55 | 64.24 | 65.30 | 536.3K | 0.93 | | 1.44 | |
| FLUT | Flutter Entertainment Plc | 97.97 | 94.33 | 96.46 | 170.9K | -1.04 | | 1.07 | |
| FLXR | Tcw Flexible Income ETF | 39.03 | 38.97 | 39.03 | 76.4K | 0.07 | | 0.17 | |
| FMC | FMC Corp | 13.20 | 12.22 | 12.84 | 426.4K | 0.10 | | 0.75 | |
| FMN | Federated Premier Muni | 12.00 | 11.08 | 11.14 | 10.8K | 0.08 | | 0.72 | |
| FMS | Fresenius Medical Care Ag ADR | 22.14 | 21.89 | 22.09 | 98.3K | -0.02 | | 0.09 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 123.0 | 121.5 | 121.7 | 25.3K | -0.1 | | 0.07 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.59 | 11.53 | 11.59 | 905 | 0.09 | | 0.78 | |
| FN | Fabrinet | 699.5 | 676.0 | 688.2 | 112.7K | 11.1 | | 1.63 | |
| FNB | F.N.B. Corp | 18.37 | 17.08 | 17.57 | 611.8K | 0.44 | | 2.54 | |
| FND | Floor & Decor Holdings Inc | 45.51 | 42.64 | 45.26 | 463.2K | 1.04 | | 2.35 | |
| FNF | Fidelity National Financial | 48.94 | 48.25 | 48.72 | 108.3K | -0.15 | | 0.31 | |
| FNV | Franco Nev Corp | 225.7 | 221.0 | 224.0 | 111.4K | 1.2 | | 0.55 | |
| FOA | Finance of America Companies Inc Cl A | 18.67 | 18.44 | 18.58 | 380 | 0.21 | | 1.12 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.74 | 13.52 | 13.74 | 6.6K | 0.29 | | 2.16 | |
| FOR | Forestar Group Inc | 25.89 | 25.23 | 25.70 | 7.1K | 0.43 | | 1.70 | |
| FOU-A | Shift4 Payments Inc | 55.00 | 53.34 | 53.34 | 5.1K | -2.09 | | 3.77 | |
| FOUR | Shift4 Payments Inc | 41.49 | 39.91 | 41.36 | 362.0K | 0.41 | | 1.00 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 55.00 | 53.34 | 53.34 | 3.9K | -2.09 | | 3.77 | |
| FpB | | 20.93 | 20.80 | 20.93 | 10.9K | 0.12 | | 0.58 | |
| FpC | | 20.28 | 20.18 | 20.24 | 2.5K | -0.01 | | 0.05 | |
| FpD | | 22.05 | 22.00 | 22.01 | 10.4K | 0.00 | | 0.01 | |
| FPF | FT Intermediate Durat | 17.94 | 17.54 | 17.94 | 15.0K | 0.14 | | 0.78 | |
| FPH | Five Point Holdings Llc Cl A | 4.800 | 4.670 | 4.780 | 31.6K | 0.080 | | 1.70 | |
| FPI | Farmland Partners Inc | 10.41 | 10.22 | 10.40 | 60.3K | 0.21 | | 2.09 | |
| FPS | Forgent Power Solutions Inc Cl A | 44.36 | 42.35 | 43.90 | 382.5K | 1.32 | | 3.10 | |
| FR | First Industrial Realty Trust | 61.98 | 61.36 | 61.88 | 42.2K | 0.25 | | 0.41 | |
| FRA | Blackrock Floating Rate Income Fund | 11.06 | 11.00 | 11.06 | 22.9K | 0.05 | | 0.41 | |
| FRO | Frontline Plc | 39.16 | 37.20 | 39.06 | 530.3K | 1.62 | | 4.33 | |
| FRT | Federal Realty Investment Trust | 115.6 | 114.6 | 115.3 | 72.3K | 0.4 | | 0.39 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 19.34 | 19.18 | 19.20 | 19.7K | -0.10 | | 0.52 | |
| FRTpC | | 19.25 | 19.17 | 19.19 | 1.6K | -0.01 | | 0.05 | |
| FSCO | FS Credit Opportunities Corp | 5.096 | 5.000 | 5.027 | 286.4K | -0.023 | | 0.46 | |
| FSK | FS KKR Capital Corp | 10.94 | 10.58 | 10.94 | 1.25M | 0.34 | | 3.16 | |
| FSM | Fortuna Mines | 9.358 | 9.125 | 9.280 | 1.11M | 0.150 | | 1.64 | |
| FSS | Federal Signal Corp | 112.6 | 109.4 | 111.6 | 13.9K | 1.9 | | 1.73 | |
| FSSL | FS Specialty Lending Fund | 11.74 | 11.59 | 11.69 | 50.1K | -0.03 | | 0.21 | |
| FT | Franklin Universal Trust | 8.010 | 7.930 | 8.010 | 15.9K | 0.070 | | 0.88 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 15.00 | 13.40 | 13.45 | 16.3K | 0.01 | | 0.04 | |
| FTI | Technipfmc Plc | 75.24 | 73.49 | 73.70 | 440.3K | -0.20 | | 0.27 | |
| FTK | Flotek Industries | 20.70 | 19.86 | 20.36 | 27.2K | 0.42 | | 2.11 | |
| FTS | Fortis Inc | 56.32 | 55.69 | 56.28 | 122.9K | 0.41 | | 0.73 | |
| FTV | Fortive Corp | 58.55 | 57.38 | 58.15 | 359.8K | -0.07 | | 0.12 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 12.21 | 11.99 | 12.08 | 43.6K | 0.01 | | 0.08 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 1.710 | 1.450 | 1.560 | 153.7K | 0.050 | | 3.31 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 44.72 | 44.16 | 44.69 | 1.7K | 0.51 | | 1.14 | |
| FUBO | Fubo TV | 9.280 | 8.920 | 9.210 | 167.0K | 0.015 | | 0.16 | |
| FUL | H. B. Fuller Company | 58.46 | 56.57 | 58.15 | 22.1K | 1.22 | | 2.14 | |
| FUN | Cedar Fair LP | 20.40 | 19.01 | 19.56 | 145.1K | 0.03 | | 0.15 | |
| FVR | Frontview REIT Inc | 17.86 | 17.49 | 17.85 | 5.7K | 0.24 | | 1.36 | |
| FVRR | Fiverr International Ltd | 10.80 | 10.20 | 10.58 | 118.8K | -0.03 | | 0.24 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.48 | 17.48 | 17.48 | 105 | 0.01 | | 0.03 | |