| F | Ford Motor Company | 15.55 | 14.69 | 15.33 | 72.67M | 0.39 | | 2.61 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.12 | 20.93 | 21.07 | 18.9K | 0.16 | | 0.77 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.45 | 20.27 | 20.40 | 46.8K | 0.14 | | 0.69 | |
| F-D | Ford Motor Company 6.500% Notes | 22.19 | 22.04 | 22.15 | 26.5K | 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 | 68.33 | 67.32 | 68.18 | 455.4K | -0.05 | | 0.07 | |
| FBIN | Fortune Brands Innovations Inc | 38.68 | 37.75 | 38.40 | 1.16M | 0.75 | | 1.99 | |
| FBK | Fb Financial Corp | 54.05 | 52.75 | 53.49 | 111.8K | 0.81 | | 1.54 | |
| FBP | First Bancorp | 24.54 | 24.25 | 24.46 | 533.3K | 0.35 | | 1.45 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 19.99 | 19.80 | 19.95 | 12.7K | -0.05 | | 0.25 | |
| FBRT | Franklin Bsp Realty Trust Inc | 8.590 | 8.400 | 8.520 | 548.8K | 0.060 | | 0.71 | |
| FBRTpE | | 19.99 | 19.80 | 19.95 | 10.6K | -0.05 | | 0.25 | |
| FC | Franklin Covey Company | 23.82 | 23.06 | 23.56 | 29.0K | -0.17 | | 0.72 | |
| FCF | First Commonwealth Financial Corp | 18.89 | 18.58 | 18.89 | 322.1K | 0.28 | | 1.51 | |
| FCN | Fti Consulting | 154.2 | 148.7 | 152.8 | 128.9K | -1.3 | | 0.86 | |
| FCPT | Four Corners Property Trust IN | 25.36 | 25.01 | 25.35 | 295.9K | 0.27 | | 1.08 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.40 | 10.31 | 10.35 | 44.1K | -0.05 | | 0.48 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.7815 | 0.7300 | 0.7300 | 59.4K | -0.0300 | | 3.95 | |
| FCRS.U | | 10.40 | 10.31 | 10.35 | 44.0K | -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 | 25.17 | 25.15 | 25.17 | 969 | 0.00 | | 0.00 | |
| FCT | Senior Floating Rate II | 9.720 | 9.660 | 9.675 | 111.7K | 0.040 | | 0.41 | |
| FCX | Freeport-Mcmoran Inc | 64.97 | 61.98 | 64.37 | 5.65M | 2.37 | | 3.82 | |
| FDP | Fresh Del Monte Produce | 33.40 | 32.70 | 32.77 | 151.2K | -0.53 | | 1.59 | |
| FDS | Factset Research Systems Inc | 236.0 | 227.9 | 231.1 | 313.9K | -1.1 | | 0.47 | |
| FDX | Fedex Corp | 403.0 | 395.5 | 399.9 | 671.0K | 5.8 | | 1.47 | |
| FE | Firstenergy Corp | 46.85 | 46.27 | 46.65 | 2.44M | 0.33 | | 0.71 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 10.79 | 10.79 | 10.79 | 100 | 0.79 | | 7.90 | |
| FEGE | First Eagle Global Equity ETF | 50.24 | 50.02 | 50.09 | 196.9K | 0.17 | | 0.34 | |
| FENG | Phoenix New Media Ltd ADR | 1.715 | 1.643 | 1.680 | 14.1K | 0.010 | | 0.60 | |
| FEOE | First Eagle Overseas Equity ETF | 54.49 | 53.95 | 54.33 | 349.5K | 0.44 | | 0.82 | |
| FERG | Ferguson Enterprises Inc | 228.3 | 223.6 | 227.4 | 494.5K | 4.0 | | 1.79 | |
| FET | Forum Energy Technologies Inc | 59.00 | 56.07 | 56.47 | 68.7K | -0.61 | | 1.07 | |
| FF | Futurefuel Corp | 4.180 | 4.020 | 4.030 | 181.1K | -0.090 | | 2.18 | |
| FFA | FT Enhanced Equity Income Fund | 23.13 | 22.94 | 22.95 | 32.0K | 0.11 | | 0.48 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 15.93 | 15.79 | 15.86 | 108.1K | 0.06 | | 0.38 | |
| FG | F&G Annuities & Life Inc | 28.09 | 27.78 | 27.81 | 327.5K | 0.02 | | 0.07 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.14 | 24.91 | 25.02 | 8.4K | 0.02 | | 0.08 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.00 | 21.61 | 21.85 | 18.9K | 0.20 | | 0.93 | |
| FHI | Federated Investors | 56.01 | 54.75 | 55.94 | 215.8K | 1.11 | | 2.03 | |
| FHN | First Horizon Corp | 24.64 | 24.20 | 24.40 | 1.87M | 0.16 | | 0.66 | |
| 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] | 24.40 | 24.23 | 24.33 | 17.3K | 0.08 | | 0.33 | |
| FHN-F | First Horizon Corp | 17.57 | 17.28 | 17.56 | 7.1K | 0.10 | | 0.56 | |
| FHN-H | First Horizon Corporation ADR | 24.98 | 24.84 | 24.88 | 32.6K | 0.07 | | 0.28 | |
| FHNpC | | 25.00 | 24.99 | 25.00 | 6.3K | 0.01 | | 0.04 | |
| FHNpE | | 24.40 | 24.23 | 24.23 | 14.9K | -0.02 | | 0.08 | |
| FHNpF | | 17.57 | 17.28 | 17.56 | 5.7K | 0.10 | | 0.56 | |
| FICO | Fair Isaac and Company | 1,280 | 1,212 | 1,265 | 279.2K | 20 | | 1.61 | |
| FIG | Figma Inc Cl A | 23.05 | 21.84 | 21.94 | 11.64M | -0.75 | | 3.30 | |
| FIGS | Figs Inc Cl A | 13.07 | 12.36 | 12.80 | 1.39M | 0.26 | | 2.07 | |
| FINS | Angel Oak Financial Strategies Income | 12.77 | 12.60 | 12.70 | 38.9K | 0.05 | | 0.40 | |
| FINV | Finvolution Group ADR | 5.035 | 4.420 | 4.940 | 2.41M | 0.460 | | 10.24 | |
| FIS | Fidelity National Information Services | 43.68 | 42.11 | 42.22 | 2.42M | -1.34 | | 3.08 | |
| FIX | Comfort Systems USA | 1,922 | 1,850 | 1,887 | 190.7K | 55 | | 3.03 | |
| FIXT | Tcw Core Plus Bond ETF | 37.55 | 37.47 | 37.52 | 2.4K | 0.13 | | 0.35 | |
| FLC | Flaherty & Crumrine/Claymore Total | 16.90 | 16.78 | 16.82 | 44.8K | 0.02 | | 0.12 | |
| FLG | Flagstar Financial Inc | 14.40 | 13.89 | 14.05 | 3.68M | 0.18 | | 1.30 | |
| FLG-A | Flagstar Financial Inc Pfd A | 23.26 | 23.10 | 23.15 | 30.8K | -0.07 | | 0.28 | |
| FLG-U | Flagstar Financial Inc Pfd U | 41.52 | 41.27 | 41.52 | 10.3K | 0.05 | | 0.12 | |
| FLGpA | | 23.26 | 23.10 | 23.15 | 24.4K | -0.07 | | 0.28 | |
| FLGpU | | 41.52 | 41.27 | 41.52 | 10.1K | 0.05 | | 0.12 | |
| FLNG | Flex Lng Ltd | 31.95 | 31.20 | 31.74 | 526.6K | -0.26 | | 0.81 | |
| FLO | Flowers Foods | 8.235 | 7.770 | 7.800 | 8.01M | -0.150 | | 1.89 | |
| FLOC | Flowco Holdings Inc Cl A | 27.80 | 26.44 | 26.76 | 277.2K | -0.50 | | 1.83 | |
| FLR | Fluor Corp | 46.94 | 45.30 | 46.86 | 1.5M | 1.99 | | 4.44 | |
| FLS | Flowserve Corp | 74.31 | 70.35 | 73.36 | 1.24M | 3.74 | | 5.37 | |
| FLUT | Flutter Entertainment Plc | 98.65 | 93.57 | 93.78 | 1.93M | -3.57 | | 3.67 | |
| FLXR | Tcw Flexible Income ETF | 39.23 | 39.16 | 39.21 | 340.2K | 0.05 | | 0.11 | |
| FMC | FMC Corp | 13.38 | 12.82 | 12.96 | 1.11M | -0.13 | | 0.99 | |
| FMN | Federated Premier Muni | 11.24 | 11.15 | 11.24 | 3.0K | 0.13 | | 1.12 | |
| FMS | Fresenius Medical Care Ag ADR | 22.13 | 21.55 | 21.58 | 460.7K | -0.06 | | 0.28 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 125.4 | 121.1 | 121.9 | 216.6K | 0.6 | | 0.53 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.75 | 11.66 | 11.69 | 1.5K | 0.05 | | 0.47 | |
| FN | Fabrinet | 730.2 | 673.0 | 680.3 | 408.4K | -23.1 | | 3.28 | |
| FNB | F.N.B. Corp | 17.76 | 17.43 | 17.64 | 2.58M | 0.10 | | 0.57 | |
| FND | Floor & Decor Holdings Inc | 50.10 | 47.93 | 48.30 | 1.21M | 0.09 | | 0.19 | |
| FNF | Fidelity National Financial | 48.75 | 48.09 | 48.44 | 570.6K | -0.17 | | 0.35 | |
| FNV | Franco Nev Corp | 231.9 | 227.3 | 229.2 | 313.7K | 3.0 | | 1.33 | |
| FOA | Finance of America Companies Inc Cl A | 20.13 | 19.37 | 19.79 | 33.4K | 0.39 | | 2.01 | |
| FOF | Cohen & Steers Closed-End Opportunity | 14.00 | 13.61 | 13.81 | 34.0K | -0.06 | | 0.43 | |
| FOR | Forestar Group Inc | 26.50 | 25.96 | 26.34 | 87.4K | 0.44 | | 1.70 | |
| FOU-A | Shift4 Payments Inc | 55.90 | 55.15 | 55.37 | 2.7K | -0.92 | | 1.63 | |
| FOUR | Shift4 Payments Inc | 43.91 | 42.30 | 42.78 | 395.4K | -0.45 | | 1.04 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 55.90 | 55.15 | 55.37 | 1.7K | -0.92 | | 1.63 | |
| FpB | | 21.12 | 20.93 | 21.07 | 15.0K | 0.16 | | 0.77 | |
| FpC | | 20.45 | 20.27 | 20.40 | 43.0K | 0.14 | | 0.69 | |
| FpD | | 22.19 | 22.04 | 22.19 | 23.2K | 0.16 | | 0.73 | |
| FPF | FT Intermediate Durat | 18.15 | 18.04 | 18.08 | 64.1K | 0.08 | | 0.44 | |
| FPH | Five Point Holdings Llc Cl A | 5.080 | 4.900 | 5.030 | 168.8K | 0.130 | | 2.65 | |
| FPI | Farmland Partners Inc | 10.62 | 10.42 | 10.44 | 198.0K | 0.01 | | 0.10 | |
| FPS | Forgent Power Solutions Inc Cl A | 50.45 | 47.50 | 49.76 | 2.82M | 1.94 | | 4.05 | |
| FR | First Industrial Realty Trust | 64.06 | 63.37 | 64.02 | 365.4K | 0.76 | | 1.20 | |
| FRA | Blackrock Floating Rate Income Fund | 11.12 | 11.08 | 11.09 | 102.3K | 0.05 | | 0.45 | |
| FRO | Frontline Plc | 36.96 | 35.70 | 36.59 | 3.27M | -0.55 | | 1.48 | |
| FRT | Federal Realty Investment Trust | 120.5 | 119.6 | 120.2 | 389.9K | 0.4 | | 0.34 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 19.37 | 19.20 | 19.36 | 7.9K | 0.08 | | 0.41 | |
| FRTpC | | 19.37 | 19.20 | 19.36 | 6.6K | 0.08 | | 0.41 | |
| FSCO | FS Credit Opportunities Corp | 5.090 | 5.010 | 5.040 | 1.02M | -0.020 | | 0.40 | |
| FSK | FS KKR Capital Corp | 11.02 | 10.78 | 10.83 | 1.83M | 0.05 | | 0.46 | |
| FSM | Fortuna Mines | 9.820 | 9.460 | 9.790 | 3.3M | 0.430 | | 4.60 | |
| FSS | Federal Signal Corp | 117.1 | 112.9 | 116.6 | 202.8K | 3.9 | | 3.49 | |
| FSSL | FS Specialty Lending Fund | 12.60 | 11.65 | 11.78 | 255.0K | 0.07 | | 0.60 | |
| FT | Franklin Universal Trust | 8.090 | 8.020 | 8.075 | 32.2K | 0.020 | | 0.25 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 13.75 | 13.64 | 13.66 | 43.7K | 0.07 | | 0.51 | |
| FTI | Technipfmc Plc | 73.24 | 70.13 | 71.41 | 1.93M | 0.42 | | 0.59 | |
| FTK | Flotek Industries | 20.75 | 19.58 | 19.75 | 162.7K | -0.14 | | 0.70 | |
| FTS | Fortis Inc | 56.98 | 56.26 | 56.64 | 355.3K | 0.15 | | 0.27 | |
| FTV | Fortive Corp | 60.33 | 58.58 | 60.32 | 1.16M | 1.19 | | 2.01 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 12.19 | 11.72 | 11.77 | 190.9K | -0.49 | | 4.01 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 1.700 | 1.560 | 1.570 | 26.8K | -0.130 | | 7.65 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 45.37 | 45.15 | 45.15 | 6.3K | 0.37 | | 0.83 | |
| FUBO | Fubo TV | 9.900 | 9.500 | 9.520 | 685.3K | -0.230 | | 2.36 | |
| FUL | H. B. Fuller Company | 60.93 | 58.46 | 60.57 | 435.5K | 2.78 | | 4.81 | |
| FUN | Cedar Fair LP | 20.28 | 19.54 | 20.11 | 550.6K | 0.27 | | 1.36 | |
| FVR | Frontview REIT Inc | 18.18 | 17.72 | 17.88 | 70.4K | 0.10 | | 0.56 | |
| FVRR | Fiverr International Ltd | 11.10 | 10.77 | 10.96 | 483.0K | -0.14 | | 1.26 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.66 | 17.50 | 17.57 | 1.0K | 0.10 | | 0.57 | |