| F | Ford Motor Company | 15.03 | 14.41 | 14.68 | 42.97M | -0.18 | | 1.21 | |
| F-B | Ford Motor Company Del [F/Pb] | 20.41 | 20.20 | 20.39 | 77.6K | 0.16 | | 0.79 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 19.67 | 19.50 | 19.61 | 105.9K | 0.07 | | 0.36 | |
| F-D | Ford Motor Company 6.500% Notes | 21.02 | 20.87 | 20.94 | 105.8K | -0.34 | | 1.60 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 75.55 | 74.66 | 74.99 | 236.6K | -0.54 | | 0.71 | |
| FBIN | Fortune Brands Innovations Inc | 50.60 | 48.04 | 49.27 | 958.1K | 0.01 | | 0.02 | |
| FBK | Fb Financial Corp | 60.49 | 59.49 | 60.42 | 265.5K | 0.28 | | 0.47 | |
| FBP | First Bancorp | 29.20 | 28.76 | 28.92 | 584.1K | 0.14 | | 0.49 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 19.55 | 19.20 | 19.54 | 51.6K | 0.22 | | 1.14 | |
| FBRT | Franklin Bsp Realty Trust Inc | 7.730 | 7.345 | 7.600 | 1.02M | -0.150 | | 1.94 | |
| FBRTpE | | 19.55 | 19.20 | 19.54 | 37.2K | 0.22 | | 1.14 | |
| FC | Franklin Covey Company | 21.86 | 20.90 | 21.45 | 38.9K | -0.07 | | 0.33 | |
| FCF | First Commonwealth Financial Corp | 21.76 | 21.30 | 21.53 | 489.9K | -0.06 | | 0.28 | |
| FCN | Fti Consulting | 165.0 | 155.5 | 159.3 | 215.6K | -4.7 | | 2.85 | |
| FCPT | Four Corners Property Trust IN | 25.63 | 25.10 | 25.60 | 315.4K | 0.06 | | 0.23 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.37 | 10.36 | 10.37 | 1.2K | -0.03 | | 0.29 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.7330 | 0.7050 | 0.7330 | 7.0K | 0.0710 | | 10.73 | |
| FCRS.U | | 10.37 | 10.36 | 10.37 | 1.1K | -0.03 | | 0.29 | |
| 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 | |
| FCT | Senior Floating Rate II | 9.660 | 9.620 | 9.640 | 78.9K | 0.000 | | 0.00 | |
| FCX | Freeport-Mcmoran Inc | 63.86 | 60.97 | 62.61 | 6.55M | -0.81 | | 1.28 | |
| FDS | Factset Research Systems Inc | 264.4 | 255.0 | 263.2 | 230.7K | 0.2 | | 0.06 | |
| FDX | Fedex Corp | 311.6 | 307.0 | 307.5 | 651.0K | -1.2 | | 0.37 | |
| FDXF | FedEx Freight Holding Company Inc. | 141.9 | 136.6 | 140.6 | 404.2K | 3.0 | | 2.17 | |
| FE | Firstenergy Corp | 48.71 | 48.16 | 48.31 | 3.33M | -0.40 | | 0.82 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 8.550 | 8.051 | 8.051 | 344 | 0.277 | | 3.57 | |
| FEGE | First Eagle Global Equity ETF | 50.91 | 50.32 | 50.84 | 239.6K | 0.04 | | 0.08 | |
| FENG | Phoenix New Media Ltd ADR | 1.520 | 1.520 | 1.520 | 100 | 0.045 | | 3.05 | |
| FEOE | First Eagle Overseas Equity ETF | 55.55 | 54.71 | 55.32 | 150.3K | -0.52 | | 0.93 | |
| FERG | Ferguson Enterprises Inc | 236.5 | 226.8 | 234.3 | 985.6K | 8.0 | | 3.52 | |
| FET | Forum Energy Technologies Inc | 64.60 | 56.29 | 62.46 | 175.6K | 11.24 | | 21.85 | |
| FF | Futurefuel Corp | 5.050 | 4.780 | 4.950 | 110.9K | -0.020 | | 0.40 | |
| FFA | FT Enhanced Equity Income Fund | 22.64 | 22.47 | 22.54 | 17.6K | -0.03 | | 0.13 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.23 | 16.07 | 16.14 | 104.8K | -0.02 | | 0.12 | |
| FG | F&G Annuities & Life Inc | 29.31 | 28.50 | 28.56 | 316.1K | -0.56 | | 1.92 | |
| FGN | F&G Annuities & Life Inc 7.950% | 24.82 | 24.63 | 24.64 | 18.2K | -0.14 | | 0.57 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 21.12 | 20.68 | 20.68 | 40.6K | -0.28 | | 1.33 | |
| FHI | Federated Investors | 60.59 | 57.84 | 60.03 | 457.4K | 0.49 | | 0.82 | |
| FHN | First Horizon Corp | 25.77 | 25.39 | 25.64 | 5.71M | 0.19 | | 0.75 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 23.82 | 23.74 | 23.75 | 10.2K | 0.01 | | 0.04 | |
| FHN-F | First Horizon Corp | 17.34 | 17.14 | 17.20 | 12.6K | -0.03 | | 0.17 | |
| FHN-H | First Horizon Corporation ADR | 24.73 | 24.55 | 24.65 | 25.4K | 0.06 | | 0.22 | |
| FHNpE | | 23.82 | 23.74 | 23.75 | 4.8K | 0.01 | | 0.04 | |
| FHNpF | | 17.34 | 17.14 | 17.27 | 7.0K | 0.04 | | 0.23 | |
| FICO | Fair Isaac and Company | 1,159 | 1,070 | 1,123 | 671.0K | -17 | | 1.45 | |
| FIG | Figma Inc Cl A | 25.05 | 23.10 | 24.33 | 13.16M | 0.56 | | 2.36 | |
| FIGS | Figs Inc Cl A | 10.76 | 10.43 | 10.71 | 3.83M | 0.21 | | 2.00 | |
| FINS | Angel Oak Financial Strategies Income | 12.70 | 12.48 | 12.50 | 24.8K | -0.01 | | 0.08 | |
| FINV | Finvolution Group ADR | 4.940 | 4.830 | 4.860 | 120.1K | -0.040 | | 0.82 | |
| FIRY | Skillz Inc | 10.010 | 9.164 | 9.380 | 204.5K | -0.290 | | 2.97 | |
| FIS | Fidelity National Information Services | 45.61 | 44.53 | 44.77 | 2.94M | -1.23 | | 2.67 | |
| FIT-A | | 22.99 | 22.76 | 22.76 | 19.5K | -0.08 | | 0.33 | |
| FIT-I | | 25.60 | 25.45 | 25.52 | 52.3K | 0.09 | | 0.35 | |
| FIT-K | | 18.14 | 17.99 | 18.01 | 50.6K | -0.05 | | 0.28 | |
| FIT-M | | 26.08 | 25.92 | 25.96 | 47.5K | 0.01 | | 0.04 | |
| FIX | Comfort Systems USA | 1,803 | 1,719 | 1,730 | 251.9K | 32 | | 1.88 | |
| FIXT | Tcw Core Plus Bond ETF | 37.18 | 37.09 | 37.18 | 4.9K | -0.10 | | 0.27 | |
| FLC | Flaherty & Crumrine/Claymore Total | 16.70 | 16.63 | 16.69 | 22.1K | 0.02 | | 0.12 | |
| FLG | Flagstar Financial Inc | 14.38 | 14.07 | 14.21 | 4.91M | -0.03 | | 0.21 | |
| FLG-A | Flagstar Financial Inc Pfd A | 23.56 | 23.26 | 23.49 | 28.4K | 0.18 | | 0.77 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.90 | 40.25 | 40.90 | 11.1K | 0.35 | | 0.86 | |
| FLGpA | | 23.56 | 23.26 | 23.33 | 8.1K | 0.03 | | 0.13 | |
| FLGpU | | 40.90 | 40.25 | 40.90 | 5.5K | 0.35 | | 0.86 | |
| FLNG | Flex Lng Ltd | 31.29 | 30.81 | 31.22 | 107.5K | 0.11 | | 0.35 | |
| FLO | Flowers Foods | 7.200 | 6.925 | 7.035 | 5.29M | -0.120 | | 1.68 | |
| FLOC | Flowco Holdings Inc Cl A | 20.57 | 19.72 | 20.47 | 166.1K | 0.72 | | 3.65 | |
| FLR | Fluor Corp | 51.28 | 49.37 | 50.17 | 1.25M | 0.10 | | 0.20 | |
| FLS | Flowserve Corp | 77.87 | 74.36 | 76.00 | 1.74M | 0.67 | | 0.89 | |
| FLUT | Flutter Entertainment Plc | 105.4 | 101.3 | 104.4 | 1.1M | 2.3 | | 2.29 | |
| FLXR | Tcw Flexible Income ETF | 38.97 | 38.89 | 38.91 | 583.1K | -0.06 | | 0.15 | |
| FMC | FMC Corp | 11.84 | 10.65 | 10.70 | 3.47M | -1.12 | | 9.47 | |
| FMN | Federated Premier Muni | 11.16 | 11.04 | 11.10 | 12.7K | -0.03 | | 0.27 | |
| FMS | Fresenius Medical Care Ag ADR | 25.72 | 25.33 | 25.67 | 359.1K | -0.04 | | 0.16 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 128.8 | 126.4 | 128.1 | 256.4K | 1.2 | | 0.97 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.63 | 11.57 | 11.63 | 926 | 0.16 | | 1.37 | |
| FN | Fabrinet | 468.0 | 432.7 | 435.2 | 576.3K | -3.9 | | 0.89 | |
| FNB | F.N.B. Corp | 19.14 | 18.83 | 18.91 | 2.17M | -0.09 | | 0.47 | |
| FND | Floor & Decor Holdings Inc | 60.00 | 54.83 | 57.54 | 3.51M | 2.27 | | 4.10 | |
| FNF | Fidelity National Financial | 52.35 | 51.29 | 51.60 | 650.2K | -0.47 | | 0.90 | |
| FNV | Franco Nev Corp | 221.4 | 210.7 | 213.0 | 322.4K | -8.4 | | 3.81 | |
| FOA | Finance of America Companies Inc Cl A | 23.57 | 22.45 | 22.80 | 17.9K | -0.43 | | 1.86 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.70 | 13.55 | 13.59 | 48.8K | 0.05 | | 0.37 | |
| FOR | Forestar Group Inc | 28.59 | 27.92 | 28.15 | 54.7K | -0.62 | | 2.16 | |
| FOU-A | Shift4 Payments Inc | 66.08 | 65.24 | 65.62 | 53.4K | -1.00 | | 1.50 | |
| FOUR | Shift4 Payments Inc | 53.84 | 51.46 | 53.02 | 411.9K | -0.73 | | 1.36 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 66.08 | 65.24 | 65.55 | 2.7K | -1.05 | | 1.58 | |
| FpB | | 20.41 | 20.20 | 20.38 | 38.5K | 0.15 | | 0.74 | |
| FpC | | 19.67 | 19.50 | 19.61 | 68.2K | 0.07 | | 0.36 | |
| FpD | | 21.02 | 20.87 | 20.92 | 71.1K | -0.33 | | 1.55 | |
| FPF | FT Intermediate Durat | 17.76 | 17.59 | 17.63 | 86.7K | 0.03 | | 0.17 | |
| FPH | Five Point Holdings Llc Cl A | 5.301 | 5.160 | 5.190 | 198.5K | -0.100 | | 1.89 | |
| FPI | Farmland Partners Inc | 9.560 | 9.285 | 9.340 | 333.5K | -0.070 | | 0.74 | |
| FPS | Forgent Power Solutions Inc Cl A | 35.30 | 32.64 | 33.29 | 8.65M | -0.01 | | 0.03 | |
| FR | First Industrial Realty Trust | 67.26 | 65.14 | 65.82 | 642.0K | -0.14 | | 0.21 | |
| FRA | Blackrock Floating Rate Income Fund | 10.86 | 10.73 | 10.82 | 151.4K | 0.02 | | 0.19 | |
| FRO | Frontline Plc | 39.79 | 38.96 | 39.37 | 1.03M | 0.27 | | 0.69 | |
| FRT | Federal Realty Investment Trust | 126.2 | 124.0 | 124.0 | 294.9K | 0.0 | | 0.00 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 19.35 | 19.20 | 19.20 | 10.5K | -0.04 | | 0.21 | |
| FRTpC | | 19.35 | 19.20 | 19.25 | 5.2K | 0.01 | | 0.05 | |
| FSCO | FS Credit Opportunities Corp | 5.000 | 4.940 | 4.947 | 855.9K | -0.020 | | 0.40 | |
| FSK | FS KKR Capital Corp | 10.64 | 10.49 | 10.57 | 1.09M | 0.01 | | 0.09 | |
| FSM | Fortuna Mines | 8.800 | 8.280 | 8.440 | 3.23M | -0.340 | | 3.88 | |
| FSS | Federal Signal Corp | 127.4 | 122.4 | 125.0 | 269.0K | 0.4 | | 0.32 | |
| FSSL | FS Specialty Lending Fund | 11.21 | 11.02 | 11.14 | 171.8K | 0.05 | | 0.45 | |
| FT | Franklin Universal Trust | 7.940 | 7.870 | 7.870 | 30.2K | 0.020 | | 0.25 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 13.65 | 13.57 | 13.61 | 78.9K | 0.03 | | 0.22 | |
| FTI | Technipfmc Plc | 72.30 | 68.57 | 71.68 | 1.85M | 2.74 | | 3.98 | |
| FTK | Flotek Industries | 23.74 | 22.00 | 23.57 | 114.8K | 0.14 | | 0.60 | |
| FTR.U | | 10.10 | 10.07 | 10.10 | 2.4K | 0.00 | | 0.00 | |
| FTR.W | | 0.5001 | 0.5000 | 0.5000 | 12.9K | 0.0000 | | NaN | |
| FTRA | | 9.890 | 9.850 | 9.860 | 2.3K | 0.000 | | NaN | |
| FTRA.UN | FTRA.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTS | Fortis Inc | 57.86 | 56.90 | 56.91 | 552.8K | -0.47 | | 0.82 | |
| FTV | Fortive Corp | 59.41 | 57.61 | 59.21 | 1.57M | 0.73 | | 1.25 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 11.52 | 11.16 | 11.39 | 75.5K | 0.04 | | 0.35 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 1.610 | 1.510 | 1.570 | 34.8K | 0.050 | | 3.29 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 43.99 | 43.52 | 43.67 | 1.7K | -0.48 | | 1.08 | |
| FUBO | Fubo TV | 8.870 | 8.350 | 8.860 | 734.8K | 0.260 | | 3.03 | |
| FUL | H. B. Fuller Company | 55.42 | 53.86 | 55.30 | 399.4K | -0.08 | | 0.14 | |
| FUN | Cedar Fair LP | 17.99 | 17.23 | 17.34 | 582.3K | -0.37 | | 2.09 | |
| FVR | Frontview REIT Inc | 20.68 | 20.14 | 20.33 | 59.7K | 0.06 | | 0.30 | |
| FVRR | Fiverr International Ltd | 9.295 | 8.865 | 8.920 | 752.7K | -0.250 | | 2.72 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.29 | 17.21 | 17.21 | 1.2K | 0.06 | | 0.32 | |