| F | Ford Motor Company | 13.99 | 13.12 | 13.17 | 18.62M | -0.24 | | 1.75 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.20 | 21.09 | 21.10 | 31.3K | -0.57 | | 2.61 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.59 | 20.47 | 20.48 | 37.0K | -0.57 | | 2.68 | |
| F-D | Ford Motor Company 6.500% Notes | 22.32 | 22.13 | 22.22 | 37.7K | -0.12 | | 0.54 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 68.58 | 67.28 | 68.45 | 18.4K | 1.34 | | 1.99 | |
| FBIN | Fortune Brands Innovations Inc | 35.46 | 34.21 | 35.26 | 109.7K | 0.89 | | 2.57 | |
| FBK | Fb Financial Corp | 52.28 | 51.36 | 52.13 | 8.8K | 0.83 | | 1.62 | |
| FBP | First Bancorp | 23.71 | 23.33 | 23.66 | 74.0K | 0.38 | | 1.63 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 19.99 | 19.80 | 19.93 | 17.4K | -0.05 | | 0.25 | |
| FBRT | Franklin Bsp Realty Trust Inc | 9.265 | 9.040 | 9.260 | 52.9K | 0.220 | | 2.43 | |
| FBRTpE | | 20.01 | 19.84 | 19.84 | 5.2K | -0.09 | | 0.43 | |
| FC | Franklin Covey Company | 20.91 | 20.51 | 20.51 | 2.6K | 0.02 | | 0.07 | |
| FCF | First Commonwealth Financial Corp | 18.37 | 18.07 | 18.35 | 20.2K | 0.29 | | 1.61 | |
| FCN | Fti Consulting | 149.3 | 143.7 | 149.2 | 31.5K | 5.4 | | 3.77 | |
| FCPT | Four Corners Property Trust IN | 24.83 | 24.40 | 24.83 | 6.2K | 0.36 | | 1.47 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.45 | 10.43 | 10.43 | 5.3K | -0.01 | | 0.10 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.8700 | 0.7512 | 0.7524 | 36.6K | -0.1776 | | 19.10 | |
| FCRS.U | | 10.45 | 10.43 | 10.43 | 5.3K | -0.01 | | 0.10 | |
| 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 | 25.15 | 25.14 | 25.14 | 800 | 0.00 | | 0.00 | |
| FCT | Senior Floating Rate II | 9.780 | 9.740 | 9.765 | 3.9K | 0.005 | | 0.05 | |
| FCX | Freeport-Mcmoran Inc | 63.46 | 61.89 | 62.33 | 1.7M | -0.69 | | 1.09 | |
| FDP | Fresh Del Monte Produce | 32.97 | 32.38 | 32.85 | 14.3K | 0.36 | | 1.11 | |
| FDS | Factset Research Systems Inc | 225.0 | 212.4 | 223.8 | 53.6K | 11.2 | | 5.27 | |
| FDX | Fedex Corp | 375.1 | 367.1 | 369.9 | 92.5K | -5.9 | | 1.56 | |
| FE | Firstenergy Corp | 44.45 | 44.15 | 44.41 | 94.5K | 0.59 | | 1.35 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 10.53 | 10.31 | 10.31 | 451 | 0.81 | | 8.47 | |
| FEGE | First Eagle Global Equity ETF | 49.91 | 49.48 | 49.88 | 14.2K | 0.59 | | 1.19 | |
| FENG | Phoenix New Media Ltd ADR | 1.735 | 1.700 | 1.735 | 1.4K | 0.035 | | 2.06 | |
| FEOE | First Eagle Overseas Equity ETF | 53.91 | 53.59 | 53.91 | 1.5K | 0.53 | | 0.99 | |
| FERG | Ferguson Enterprises Inc | 225.5 | 222.0 | 222.2 | 96.6K | -1.7 | | 0.74 | |
| FET | Forum Energy Technologies Inc | 56.47 | 55.31 | 55.99 | 2.3K | -0.39 | | 0.68 | |
| FF | Futurefuel Corp | 4.060 | 3.910 | 4.050 | 96.6K | 0.020 | | 0.50 | |
| FFA | FT Enhanced Equity Income Fund | 22.48 | 22.33 | 22.46 | 3.6K | -0.04 | | 0.18 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 15.80 | 15.73 | 15.78 | 16.9K | -0.01 | | 0.06 | |
| FG | F&G Annuities & Life Inc | 29.46 | 28.28 | 29.38 | 66.1K | 1.34 | | 4.78 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.01 | 24.95 | 24.95 | 4.7K | -0.06 | | 0.22 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.14 | 21.96 | 21.98 | 1.7K | 0.03 | | 0.14 | |
| FHI | Federated Investors | 55.24 | 54.07 | 55.19 | 16.7K | 1.13 | | 2.08 | |
| FHN | First Horizon Corp | 23.85 | 23.62 | 23.79 | 148.3K | 0.22 | | 0.93 | |
| 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] | 24.64 | 24.53 | 24.53 | 3.3K | -0.23 | | 0.93 | |
| FHN-F | First Horizon Corp | 17.82 | 17.52 | 17.60 | 15.7K | -0.35 | | 1.95 | |
| FHN-H | First Horizon Corporation ADR | 25.01 | 24.57 | 24.82 | 160.4K | -0.19 | | 0.76 | |
| FHNpC | | 25.00 | 24.99 | 25.00 | 6.3K | 0.01 | | 0.04 | |
| FHNpE | | 24.64 | 24.58 | 24.58 | 2.5K | -0.18 | | 0.73 | |
| FHNpF | | 17.97 | 17.52 | 17.60 | 13.7K | -0.35 | | 1.95 | |
| FICO | Fair Isaac and Company | 1,159 | 1,094 | 1,157 | 37.5K | 59 | | 5.34 | |
| FIG | Figma Inc Cl A | 23.16 | 21.60 | 23.14 | 7.24M | 0.22 | | 0.96 | |
| FIGS | Figs Inc Cl A | 12.19 | 11.72 | 11.86 | 231.5K | 0.09 | | 0.72 | |
| FINS | Angel Oak Financial Strategies Income | 12.85 | 12.70 | 12.78 | 2.8K | 0.04 | | 0.27 | |
| FINV | Finvolution Group ADR | 4.775 | 4.680 | 4.705 | 83.0K | -0.035 | | 0.74 | |
| FIS | Fidelity National Information Services | 42.86 | 41.70 | 42.67 | 237.4K | 0.87 | | 2.08 | |
| FIX | Comfort Systems USA | 2,000 | 1,845 | 1,852 | 122.3K | -141 | | 7.06 | |
| FIXT | Tcw Core Plus Bond ETF | 37.32 | 37.32 | 37.32 | 1.0K | -0.01 | | 0.02 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.02 | 15.89 | 16.82 | 7.5K | -0.03 | | 0.15 | |
| FLG | Flagstar Financial Inc | 13.51 | 13.29 | 13.45 | 244.4K | 0.22 | | 1.63 | |
| FLG-A | Flagstar Financial Inc Pfd A | 23.35 | 23.07 | 23.21 | 27.9K | -0.05 | | 0.21 | |
| FLG-U | Flagstar Financial Inc Pfd U | 41.52 | 40.58 | 41.52 | 6.2K | 0.04 | | 0.10 | |
| FLGpA | | 23.18 | 23.13 | 23.13 | 973 | -0.03 | | 0.13 | |
| FLGpU | | 41.52 | 40.58 | 41.52 | 5.1K | 0.04 | | 0.10 | |
| FLNG | Flex Lng Ltd | 32.47 | 31.88 | 32.47 | 48.6K | 0.34 | | 1.06 | |
| FLO | Flowers Foods | 7.467 | 7.004 | 7.455 | 1.47M | 0.275 | | 3.83 | |
| FLOC | Flowco Holdings Inc Cl A | 27.43 | 26.99 | 27.28 | 42.8K | -0.03 | | 0.11 | |
| FLR | Fluor Corp | 44.89 | 43.59 | 44.41 | 103.0K | 0.05 | | 0.11 | |
| FLS | Flowserve Corp | 66.50 | 65.33 | 65.66 | 239.7K | 0.59 | | 0.90 | |
| FLUT | Flutter Entertainment Plc | 95.66 | 91.92 | 95.64 | 214.9K | 3.26 | | 3.53 | |
| FLXR | Tcw Flexible Income ETF | 39.09 | 39.05 | 39.08 | 22.5K | 0.05 | | 0.12 | |
| FMC | FMC Corp | 14.40 | 13.80 | 14.32 | 188.7K | 0.15 | | 1.06 | |
| FMN | Federated Premier Muni | 11.13 | 11.13 | 11.13 | 199 | -0.01 | | 0.09 | |
| FMS | Fresenius Medical Care Ag ADR | 22.11 | 21.78 | 22.10 | 28.0K | 0.50 | | 2.31 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 122.3 | 121.7 | 122.3 | 39.8K | 1.0 | | 0.79 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.77 | 11.55 | 11.55 | 2.6K | -0.15 | | 1.28 | |
| FN | Fabrinet | 717.0 | 664.5 | 671.7 | 198.8K | -50.3 | | 6.97 | |
| FNB | F.N.B. Corp | 17.31 | 17.14 | 17.26 | 285.4K | 0.19 | | 1.08 | |
| FND | Floor & Decor Holdings Inc | 45.80 | 43.99 | 45.70 | 289.4K | 2.21 | | 5.08 | |
| FNF | Fidelity National Financial | 49.25 | 47.99 | 49.18 | 23.4K | 1.25 | | 2.60 | |
| FNV | Franco Nev Corp | 229.4 | 225.6 | 228.2 | 25.9K | 2.8 | | 1.26 | |
| FOA | Finance of America Companies Inc Cl A | 20.03 | 19.41 | 19.65 | 3.3K | -0.16 | | 0.81 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.83 | 13.69 | 13.83 | 14.2K | 0.12 | | 0.84 | |
| FOR | Forestar Group Inc | 25.98 | 25.40 | 25.79 | 15.6K | 0.27 | | 1.06 | |
| FOU-A | Shift4 Payments Inc | 55.20 | 54.12 | 54.85 | 13.0K | 0.73 | | 1.35 | |
| FOUR | Shift4 Payments Inc | 43.65 | 41.52 | 43.40 | 130.8K | 1.38 | | 3.27 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 55.69 | 54.92 | 55.69 | 826 | 0.84 | | 1.53 | |
| FpB | | 21.23 | 21.10 | 21.15 | 5.6K | 0.05 | | 0.21 | |
| FpC | | 20.61 | 20.47 | 20.47 | 4.2K | -0.01 | | 0.05 | |
| FpD | | 22.34 | 22.29 | 22.29 | 3.1K | 0.07 | | 0.32 | |
| FPF | FT Intermediate Durat | 18.13 | 18.04 | 18.07 | 8.5K | -0.02 | | 0.11 | |
| FPH | Five Point Holdings Llc Cl A | 4.800 | 4.690 | 4.785 | 13.8K | 0.075 | | 1.59 | |
| FPI | Farmland Partners Inc | 10.30 | 10.21 | 10.30 | 15.1K | 0.14 | | 1.38 | |
| FPS | Forgent Power Solutions Inc Cl A | 47.10 | 43.23 | 43.40 | 862.2K | -1.63 | | 3.61 | |
| FR | First Industrial Realty Trust | 61.92 | 61.16 | 61.68 | 12.9K | 0.85 | | 1.39 | |
| FRA | Blackrock Floating Rate Income Fund | 11.06 | 11.02 | 11.04 | 25.3K | 0.01 | | 0.09 | |
| FRO | Frontline Plc | 37.32 | 36.76 | 37.18 | 337.2K | 0.52 | | 1.42 | |
| FRT | Federal Realty Investment Trust | 115.3 | 114.1 | 114.8 | 38.4K | 1.7 | | 1.49 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 19.37 | 19.31 | 19.32 | 5.9K | -0.09 | | 0.46 | |
| FRTpC | | 19.39 | 19.31 | 19.31 | 301 | -0.01 | | 0.05 | |
| FSCO | FS Credit Opportunities Corp | 5.095 | 5.070 | 5.085 | 45.8K | 0.015 | | 0.30 | |
| FSK | FS KKR Capital Corp | 10.95 | 10.79 | 10.83 | 310.8K | -0.16 | | 1.46 | |
| FSM | Fortuna Mines | 9.945 | 9.630 | 9.815 | 773.6K | 0.265 | | 2.77 | |
| FSS | Federal Signal Corp | 112.4 | 109.1 | 111.4 | 15.0K | 0.1 | | 0.09 | |
| FSSL | FS Specialty Lending Fund | 11.68 | 11.59 | 11.63 | 22.8K | -0.02 | | 0.13 | |
| FT | Franklin Universal Trust | 8.025 | 7.970 | 8.025 | 770 | 0.065 | | 0.81 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 13.55 | 13.50 | 13.55 | 6.5K | 0.14 | | 1.04 | |
| FTI | Technipfmc Plc | 72.49 | 71.22 | 72.26 | 131.5K | 0.98 | | 1.37 | |
| FTK | Flotek Industries | 20.51 | 19.36 | 20.34 | 25.9K | 0.73 | | 3.72 | |
| FTS | Fortis Inc | 55.57 | 55.00 | 55.35 | 10.7K | 0.64 | | 1.17 | |
| FTV | Fortive Corp | 59.45 | 58.80 | 59.30 | 75.6K | 0.58 | | 0.98 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 12.34 | 12.08 | 12.14 | 20.6K | 0.28 | | 2.32 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 1.400 | 0.980 | 1.390 | 251.9K | 0.290 | | 26.36 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 44.95 | 44.75 | 44.75 | 2.5K | 0.15 | | 0.33 | |
| FUBO | Fubo TV | 9.700 | 9.419 | 9.600 | 121.3K | -0.020 | | 0.21 | |
| FUL | H. B. Fuller Company | 59.18 | 57.81 | 59.05 | 15.8K | 0.99 | | 1.70 | |
| FUN | Cedar Fair LP | 21.48 | 21.01 | 21.01 | 114.5K | -0.31 | | 1.45 | |
| FVR | Frontview REIT Inc | 17.57 | 17.20 | 17.57 | 6.5K | 0.20 | | 1.15 | |
| FVRR | Fiverr International Ltd | 10.77 | 10.35 | 10.69 | 169.4K | 0.34 | | 3.29 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.47 | 17.10 | 17.43 | 2.1K | -0.08 | | 0.46 | |