| F | Ford Motor Company | 12.65 | 12.36 | 12.50 | 27.19M | 0.11 | | 0.89 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.18 | 21.10 | 21.11 | 22.6K | -0.02 | | 0.09 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.66 | 20.49 | 20.61 | 42.2K | 0.11 | | 0.54 | |
| F-D | Ford Motor Company 6.500% Notes | 22.47 | 22.40 | 22.45 | 26.6K | 0.01 | | 0.04 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 71.42 | 69.03 | 69.43 | 448.7K | -1.45 | | 2.05 | |
| FBIN | Fortune Brands Innovations Inc | 42.63 | 41.44 | 41.91 | 956.2K | 0.36 | | 0.87 | |
| FBK | Fb Financial Corp | 54.44 | 53.58 | 54.32 | 51.8K | 0.73 | | 1.36 | |
| FBP | First Bancorp | 24.70 | 23.41 | 24.25 | 696.8K | 0.83 | | 3.55 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 19.78 | 19.70 | 19.70 | 19.5K | -0.05 | | 0.25 | |
| FBRT | Franklin Bsp Realty Trust Inc | 9.265 | 9.095 | 9.130 | 224.3K | -0.020 | | 0.22 | |
| FBRTpE | | 19.78 | 19.70 | 19.70 | 17.3K | -0.01 | | 0.05 | |
| FC | Franklin Covey Company | 21.91 | 20.64 | 21.38 | 47.0K | -0.33 | | 1.53 | |
| FCF | First Commonwealth Financial Corp | 18.86 | 18.64 | 18.64 | 390.0K | 0.02 | | 0.11 | |
| FCN | Fti Consulting | 187.0 | 184.2 | 185.0 | 77.1K | 0.8 | | 0.42 | |
| FCPT | Four Corners Property Trust IN | 25.76 | 25.36 | 25.41 | 340.2K | -0.03 | | 0.12 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.47 | 10.35 | 10.45 | 37.7K | 0.02 | | 0.14 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.8510 | 0.7610 | 0.8510 | 5.8K | -0.0809 | | 8.68 | |
| FCRS.U | | 10.47 | 10.35 | 10.45 | 37.5K | 0.02 | | 0.14 | |
| 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 | 25.03 | 25.03 | 25.03 | 200 | 0.00 | | 0.00 | |
| FCT | Senior Floating Rate II | 9.850 | 9.760 | 9.789 | 46.6K | 0.020 | | 0.20 | |
| FCX | Freeport-Mcmoran Inc | 61.50 | 59.37 | 60.57 | 8.79M | -0.48 | | 0.79 | |
| FDP | Fresh Del Monte Produce | 43.18 | 41.60 | 41.84 | 73.3K | -0.04 | | 0.10 | |
| FDS | Factset Research Systems Inc | 229.6 | 222.9 | 225.3 | 285.5K | 1.2 | | 0.54 | |
| FDX | Fedex Corp | 392.4 | 384.6 | 388.1 | 335.0K | -0.1 | | 0.02 | |
| FE | Firstenergy Corp | 49.91 | 49.40 | 49.44 | 2.41M | 0.03 | | 0.06 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 10.47 | 10.47 | 10.47 | 100 | 0.89 | | 9.29 | |
| FEGE | First Eagle Global Equity ETF | 49.24 | 48.85 | 48.95 | 191.8K | -0.02 | | 0.04 | |
| FENG | Phoenix New Media Ltd ADR | 1.775 | 1.720 | 1.730 | 466 | -0.030 | | 1.70 | |
| FEOE | First Eagle Overseas Equity ETF | 52.82 | 52.18 | 52.38 | 390.1K | -0.09 | | 0.17 | |
| FERG | Ferguson Enterprises Inc | 267.2 | 261.8 | 264.2 | 643.4K | 0.6 | | 0.24 | |
| FET | Forum Energy Technologies Inc | 65.43 | 61.01 | 63.17 | 74.3K | 1.48 | | 2.39 | |
| FF | Futurefuel Corp | 4.260 | 4.112 | 4.160 | 262.6K | 0.050 | | 1.21 | |
| FFA | FT Enhanced Equity Income Fund | 22.15 | 21.85 | 22.11 | 10.0K | 0.03 | | 0.14 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.15 | 16.05 | 16.15 | 85.3K | 0.09 | | 0.56 | |
| FFWM | First Foundation | 5.930 | 5.600 | 5.890 | 2.02M | 0.140 | | 2.43 | |
| FG | F&G Annuities & Life Inc | 28.61 | 27.81 | 28.18 | 245.6K | 0.19 | | 0.68 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.27 | 25.13 | 25.18 | 5.4K | 0.00 | | 0.00 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 21.23 | 21.01 | 21.07 | 12.2K | 0.09 | | 0.43 | |
| FHI | Federated Investors | 56.89 | 55.01 | 56.79 | 366.0K | 0.92 | | 1.65 | |
| FHN | First Horizon Corp | 24.78 | 24.20 | 24.62 | 2.25M | 0.41 | | 1.69 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 24.99 | 24.98 | 24.98 | 28.3K | 0.00 | | 0.00 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.78 | 24.62 | 24.78 | 9.8K | -0.12 | | 0.46 | |
| FHN-F | First Horizon Corp | 17.92 | 17.74 | 17.91 | 13.1K | 0.11 | | 0.62 | |
| FHN-H | | 25.11 | 24.92 | 25.01 | 20.0K | -0.03 | | 0.10 | |
| FHNpC | | 24.99 | 24.98 | 24.98 | 28.2K | 0.00 | | 0.00 | |
| FHNpE | | 24.78 | 24.62 | 24.78 | 9.4K | -0.12 | | 0.46 | |
| FHNpF | | 17.92 | 17.74 | 17.91 | 6.8K | 0.11 | | 0.62 | |
| FICO | Fair Isaac and Company | 1,043 | 985 | 1,013 | 192.1K | 9 | | 0.91 | |
| FIG | Figma Inc Cl A | 17.81 | 17.02 | 17.31 | 8.39M | -0.16 | | 0.92 | |
| FIGS | Figs Inc Cl A | 17.74 | 14.93 | 15.62 | 2.65M | -0.90 | | 5.45 | |
| FIHL | Fidelis Insurance Holdings Limited | 21.22 | 20.81 | 20.88 | 133.4K | -0.08 | | 0.38 | |
| FINS | Angel Oak Financial Strategies Income | 12.88 | 12.74 | 12.80 | 33.9K | 0.05 | | 0.35 | |
| FINV | Finvolution Group ADR | 5.035 | 4.790 | 5.035 | 910.4K | 0.210 | | 4.37 | |
| FIS | Fidelity National Information Services | 46.43 | 45.00 | 45.62 | 1.63M | -0.13 | | 0.28 | |
| FIX | Comfort Systems USA | 1,805 | 1,685 | 1,795 | 231.2K | 68 | | 3.93 | |
| FIXT | Tcw Core Plus Bond ETF | 37.99 | 37.94 | 37.96 | 5.2K | -0.01 | | 0.02 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.19 | 17.01 | 17.08 | 24.6K | -0.01 | | 0.06 | |
| FLG | Flagstar Financial Inc | 14.14 | 13.76 | 14.00 | 3.92M | -0.03 | | 0.21 | |
| FLG-A | Flagstar Financial Inc Pfd A | 23.05 | 22.71 | 23.05 | 29.1K | 0.05 | | 0.22 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.56 | 40.52 | 40.55 | 4.1K | 0.00 | | 0.00 | |
| FLGpA | | 23.05 | 22.71 | 23.05 | 27.4K | 0.05 | | 0.22 | |
| FLGpU | | 40.56 | 40.52 | 40.56 | 3.9K | 0.01 | | 0.02 | |
| FLNG | Flex Lng Ltd | 31.50 | 30.70 | 31.43 | 229.0K | 0.44 | | 1.42 | |
| FLO | Flowers Foods | 9.020 | 8.704 | 8.960 | 3.15M | 0.150 | | 1.70 | |
| FLOC | Flowco Holdings Inc Cl A | 24.81 | 23.74 | 23.93 | 256.1K | -0.12 | | 0.50 | |
| FLR | Fluor Corp | 51.82 | 47.72 | 51.69 | 2.32M | 3.45 | | 7.15 | |
| FLS | Flowserve Corp | 88.38 | 81.64 | 87.96 | 3.83M | 4.70 | | 5.65 | |
| FLUT | Flutter Entertainment Plc | 114.6 | 110.7 | 110.9 | 2.18M | -0.6 | | 0.57 | |
| FLXR | Tcw Flexible Income ETF | 39.46 | 39.41 | 39.43 | 622.5K | -0.01 | | 0.03 | |
| FMC | FMC Corp | 15.91 | 14.70 | 15.55 | 1.67M | 0.68 | | 4.57 | |
| FMN | Federated Premier Muni | 11.13 | 11.10 | 11.12 | 17.0K | -0.03 | | 0.27 | |
| FMS | Fresenius Medical Care Ag ADR | 22.85 | 22.57 | 22.61 | 319.5K | -0.15 | | 0.66 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 114.4 | 113.0 | 113.1 | 299.0K | -0.7 | | 0.61 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.10 | 11.93 | 11.96 | 5.7K | 0.06 | | 0.50 | |
| FN | Fabrinet | 733.0 | 670.3 | 684.4 | 450.1K | -35.4 | | 4.92 | |
| FNB | F.N.B. Corp | 17.82 | 17.49 | 17.71 | 2.78M | 0.19 | | 1.08 | |
| FND | Floor & Decor Holdings Inc | 52.19 | 49.21 | 49.80 | 1.15M | -1.27 | | 2.49 | |
| FNF | Fidelity National Financial | 52.70 | 51.58 | 51.87 | 509.1K | -0.46 | | 0.88 | |
| FNV | Franco Nev Corp | 242.4 | 238.0 | 241.0 | 253.4K | -1.3 | | 0.54 | |
| FOA | Finance of America Companies Inc Cl A | 21.53 | 20.54 | 20.59 | 27.3K | -0.84 | | 3.91 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.82 | 13.57 | 13.70 | 34.5K | -0.05 | | 0.36 | |
| FOR | Forestar Group Inc | 28.45 | 27.96 | 28.40 | 49.2K | 0.24 | | 0.85 | |
| FOU-A | Shift4 Payments Inc | 56.77 | 56.00 | 56.10 | 22.1K | 0.26 | | 0.47 | |
| FOUR | Shift4 Payments Inc | 46.21 | 44.52 | 45.00 | 580.3K | -0.29 | | 0.64 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 56.77 | 56.00 | 56.10 | 10.5K | 0.26 | | 0.47 | |
| FpB | | 21.18 | 21.10 | 21.11 | 20.9K | 0.03 | | 0.14 | |
| FpC | | 20.66 | 20.49 | 20.61 | 40.2K | 0.11 | | 0.54 | |
| FpD | | 22.47 | 22.40 | 22.45 | 23.0K | 0.01 | | 0.04 | |
| FPF | FT Intermediate Durat | 18.53 | 18.35 | 18.42 | 65.8K | -0.02 | | 0.11 | |
| FPH | Five Point Holdings Llc Cl A | 5.175 | 4.950 | 4.990 | 163.3K | -0.120 | | 2.35 | |
| FPI | Farmland Partners Inc | 11.83 | 11.66 | 11.68 | 127.5K | -0.04 | | 0.34 | |
| FPS | | 37.49 | 35.32 | 37.16 | 4.67M | 2.01 | | 5.72 | |
| FR | First Industrial Realty Trust | 62.52 | 61.65 | 62.06 | 304.7K | 0.70 | | 1.14 | |
| FRA | Blackrock Floating Rate Income Fund | 11.20 | 11.11 | 11.20 | 91.1K | 0.09 | | 0.81 | |
| FRO | Frontline Plc | 36.17 | 34.83 | 35.98 | 1.25M | 0.40 | | 1.12 | |
| FRT | Federal Realty Investment Trust | 111.7 | 110.2 | 111.2 | 226.5K | 0.1 | | 0.12 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 19.48 | 19.35 | 19.37 | 5.8K | -0.11 | | 0.56 | |
| FRTpC | | 19.48 | 19.35 | 19.37 | 5.1K | -0.11 | | 0.56 | |
| FSCO | FS Credit Opportunities Corp | 5.150 | 4.990 | 5.070 | 1.27M | 0.060 | | 1.20 | |
| FSK | FS KKR Capital Corp | 10.64 | 10.32 | 10.51 | 2.77M | -0.02 | | 0.19 | |
| FSLY | Fastly Inc | 26.29 | 23.97 | 24.56 | 12.7M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 10.23 | 10.00 | 10.07 | 2.96M | -0.20 | | 1.95 | |
| FSS | Federal Signal Corp | 117.1 | 115.0 | 115.6 | 86.6K | -0.4 | | 0.30 | |
| FSSL | FS Specialty Lending Fund | 12.00 | 11.86 | 11.93 | 322.5K | 0.04 | | 0.34 | |
| FT | Franklin Universal Trust | 8.168 | 8.090 | 8.135 | 58.7K | -0.020 | | 0.25 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 13.72 | 13.63 | 13.69 | 101.5K | 0.02 | | 0.15 | |
| FTI | Technipfmc Plc | 76.47 | 74.51 | 75.12 | 1.82M | 0.36 | | 0.48 | |
| FTK | Flotek Industries | 17.57 | 16.94 | 17.15 | 77.8K | 0.17 | | 1.00 | |
| FTS | Fortis Inc | 56.82 | 56.28 | 56.29 | 182.3K | -0.04 | | 0.07 | |
| FTV | Fortive Corp | 62.28 | 61.12 | 62.01 | 2.25M | 0.92 | | 1.51 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.76 | 10.51 | 10.51 | 57.0K | -0.08 | | 0.76 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 0.9550 | 0.9350 | 0.9550 | 1.5K | 0.0000 | | 0.00 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 45.87 | 45.53 | 45.64 | 16.5K | -0.01 | | 0.03 | |
| FUBO | Fubo TV | 12.09 | 11.35 | 11.59 | 1.07M | -0.41 | | 3.41 | |
| FUL | H. B. Fuller Company | 64.76 | 62.23 | 62.88 | 122.9K | 0.02 | | 0.03 | |
| FUN | Cedar Fair LP | 19.01 | 18.03 | 18.77 | 714.3K | 0.49 | | 2.68 | |
| FVR | Frontview REIT Inc | 17.91 | 17.35 | 17.37 | 31.4K | -0.35 | | 1.98 | |
| FVRR | Fiverr International Ltd | 10.86 | 10.44 | 10.61 | 392.7K | -0.01 | | 0.09 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.70 | 17.31 | 17.65 | 2.1K | 0.03 | | 0.16 | |