| F | Ford Motor Company | 14.13 | 13.79 | 13.81 | 35.3M | -0.03 | | 0.22 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.98 | 21.81 | 21.90 | 50.5K | 0.11 | | 0.50 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 21.57 | 21.37 | 21.52 | 42.8K | 0.19 | | 0.89 | |
| F-D | Ford Motor Company 6.500% Notes | 23.05 | 22.86 | 22.96 | 48.2K | 0.13 | | 0.57 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 60.58 | 58.86 | 60.57 | 796.9K | 1.58 | | 2.68 | |
| FBIN | Fortune Brands Innovations Inc | 61.58 | 59.81 | 61.29 | 1.63M | 1.10 | | 1.83 | |
| FBK | Fb Financial Corp | 60.73 | 59.12 | 60.62 | 217.9K | 1.48 | | 2.50 | |
| FBP | First Bancorp | 21.61 | 20.93 | 21.43 | 522.5K | 0.42 | | 2.00 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.96 | 21.56 | 21.85 | 21.8K | 0.24 | | 1.11 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.37 | 9.93 | 10.26 | 377.1K | 0.21 | | 2.09 | |
| FBRTpE | | 21.96 | 21.56 | 21.85 | 19.8K | 0.24 | | 1.11 | |
| FC | Franklin Covey Company | 21.08 | 20.00 | 21.08 | 100.8K | 1.14 | | 5.72 | |
| FCF | First Commonwealth Financial Corp | 17.73 | 17.33 | 17.61 | 220.4K | 0.29 | | 1.68 | |
| FCN | Fti Consulting | 178.1 | 174.7 | 177.5 | 97.2K | 2.3 | | 1.29 | |
| FCPT | Four Corners Property Trust IN | 24.97 | 24.37 | 24.90 | 699.5K | 0.43 | | 1.76 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.47 | 10.38 | 10.38 | 5.0K | 0.01 | | 0.10 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.8400 | 0.7700 | 0.8400 | 44.0K | 0.0700 | | 9.09 | |
| FCRS.U | | 10.47 | 10.38 | 10.38 | 3.9K | 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 | 25.05 | 25.05 | 25.05 | 105 | 0.08 | | 0.32 | |
| FCT | Senior Floating Rate II | 10.000 | 9.980 | 9.980 | 160.7K | -0.010 | | 0.10 | |
| FCX | Freeport-Mcmoran Inc | 60.60 | 58.70 | 59.97 | 12.76M | -0.38 | | 0.63 | |
| FDP | Fresh Del Monte Produce | 38.49 | 36.67 | 38.43 | 86.4K | 1.44 | | 3.89 | |
| FDS | Factset Research Systems Inc | 296.7 | 289.0 | 289.5 | 273.7K | -5.6 | | 1.89 | |
| FDX | Fedex Corp | 318.0 | 312.5 | 313.1 | 790.7K | -0.5 | | 0.15 | |
| FE | Firstenergy Corp | 46.78 | 46.00 | 46.59 | 2.85M | 0.42 | | 0.91 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 12.07 | 12.07 | 12.07 | 119 | 0.30 | | 2.59 | |
| FEGE | First Eagle Global Equity ETF | 48.74 | 48.37 | 48.54 | 209.2K | -0.03 | | 0.06 | |
| FENG | Phoenix New Media Ltd ADR | 1.968 | 1.900 | 1.900 | 552 | 0.030 | | 1.60 | |
| FEOE | First Eagle Overseas Equity ETF | 51.25 | 50.87 | 50.88 | 253.7K | -0.12 | | 0.24 | |
| FERG | Ferguson Enterprises Inc | 250.4 | 247.1 | 249.8 | 561.7K | 3.8 | | 1.53 | |
| FET | Forum Energy Technologies Inc | 41.86 | 40.00 | 40.80 | 111.8K | -0.35 | | 0.85 | |
| FF | Futurefuel Corp | 3.465 | 3.350 | 3.390 | 136.7K | -0.030 | | 0.88 | |
| FFA | FT Enhanced Equity Income Fund | 22.13 | 21.98 | 22.06 | 11.7K | 0.07 | | 0.32 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.72 | 16.56 | 16.70 | 204.6K | 0.15 | | 0.91 | |
| FFWM | First Foundation | 6.335 | 6.100 | 6.290 | 295.2K | 0.120 | | 1.94 | |
| FG | F&G Annuities & Life Inc | 27.98 | 27.16 | 27.76 | 293.3K | 0.45 | | 1.65 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.81 | 25.62 | 25.75 | 16.2K | 0.13 | | 0.51 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.43 | 22.25 | 22.34 | 98.4K | 0.15 | | 0.68 | |
| FHI | Federated Investors | 53.54 | 52.40 | 53.41 | 169.5K | 1.10 | | 2.10 | |
| FHN | First Horizon Corp | 24.80 | 24.10 | 24.46 | 8.11M | 0.39 | | 1.62 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.47 | 25.41 | 25.47 | 2.3K | 0.06 | | 0.22 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 25.00 | 24.72 | 24.82 | 27.8K | -0.04 | | 0.16 | |
| FHN-F | First Horizon Corp | 18.15 | 17.93 | 18.03 | 7.5K | 0.13 | | 0.73 | |
| FHNpC | | 25.47 | 25.41 | 25.47 | 2.2K | 0.06 | | 0.22 | |
| FHNpE | | 25.00 | 24.72 | 24.95 | 25.4K | 0.09 | | 0.36 | |
| FHNpF | | 18.15 | 17.93 | 18.03 | 6.5K | 0.13 | | 0.73 | |
| FICO | Fair Isaac and Company | 1,630 | 1,568 | 1,581 | 93.7K | -35 | | 2.17 | |
| FIG | Figma Inc Cl A | 32.73 | 31.60 | 31.60 | 5.76M | -0.76 | | 2.35 | |
| FIGS | Figs Inc Cl A | 12.50 | 12.27 | 12.34 | 826.7K | 0.03 | | 0.24 | |
| FIHL | Fidelis Insurance Holdings Limited | 18.85 | 18.55 | 18.59 | 361.2K | -0.01 | | 0.05 | |
| FINS | Angel Oak Financial Strategies Income | 13.34 | 13.26 | 13.34 | 53.8K | 0.01 | | 0.08 | |
| FINV | Finvolution Group ADR | 5.290 | 5.150 | 5.260 | 535.4K | 0.070 | | 1.35 | |
| FIS | Fidelity National Information Services | 64.11 | 62.70 | 63.45 | 1.67M | -0.53 | | 0.83 | |
| FIX | Comfort Systems USA | 1,115 | 1,061 | 1,092 | 195.8K | 38 | | 3.60 | |
| FIXT | Tcw Core Plus Bond ETF | 38.47 | 38.42 | 38.43 | 18.5K | -0.03 | | 0.08 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.71 | 17.58 | 17.71 | 18.2K | 0.08 | | 0.45 | |
| FLG | Flagstar Financial Inc | 13.15 | 12.82 | 12.99 | 3.18M | 0.13 | | 1.01 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.62 | 22.46 | 22.60 | 63.8K | 0.03 | | 0.13 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.56 | 40.13 | 40.56 | 1.9K | 0.01 | | 0.02 | |
| FLGpA | | 22.62 | 22.46 | 22.60 | 51.8K | 0.03 | | 0.13 | |
| FLGpU | | 40.56 | 40.13 | 40.56 | 1.8K | 0.01 | | 0.02 | |
| FLNG | Flex Lng Ltd | 27.29 | 26.45 | 27.11 | 141.2K | 0.10 | | 0.37 | |
| FLO | Flowers Foods | 11.10 | 10.65 | 11.10 | 1.85M | 0.20 | | 1.79 | |
| FLOC | Flowco Holdings Inc Cl A | 20.14 | 19.74 | 19.87 | 162.8K | 0.09 | | 0.46 | |
| FLR | Fluor Corp | 45.25 | 43.41 | 43.43 | 1.69M | -0.86 | | 1.94 | |
| FLS | Flowserve Corp | 77.14 | 75.86 | 76.62 | 800.9K | 1.47 | | 1.96 | |
| FLUT | Flutter Entertainment Plc | 203.5 | 195.7 | 201.0 | 1.36M | 1.2 | | 0.62 | |
| FLXR | Tcw Flexible Income ETF | 39.77 | 39.69 | 39.70 | 255.7K | -0.04 | | 0.10 | |
| FMC | FMC Corp | 15.48 | 14.65 | 15.48 | 2.42M | 0.34 | | 2.25 | |
| FMN | Federated Premier Muni | 11.24 | 11.18 | 11.22 | 74.0K | 0.00 | | 0.02 | |
| FMS | Fresenius Medical Care Ag ADR | 21.65 | 21.02 | 21.64 | 1.0M | 0.24 | | 1.12 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 105.4 | 101.5 | 103.1 | 746.2K | -0.9 | | 0.84 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.31 | 12.21 | 12.24 | 3.1K | 0.03 | | 0.22 | |
| FN | Fabrinet | 511.2 | 493.3 | 497.4 | 492.1K | 20.5 | | 4.30 | |
| FNB | F.N.B. Corp | 17.59 | 17.20 | 17.47 | 5.31M | 0.27 | | 1.57 | |
| FND | Floor & Decor Holdings Inc | 77.57 | 74.33 | 75.55 | 2.21M | 0.15 | | 0.20 | |
| FNF | Fidelity National Financial | 53.17 | 52.11 | 52.75 | 1.06M | 0.79 | | 1.52 | |
| FNV | Franco Nev Corp | 241.5 | 235.0 | 240.3 | 433.9K | 3.0 | | 1.26 | |
| FOA | Finance of America Companies Inc Cl A | 24.94 | 24.11 | 24.60 | 36.7K | 0.37 | | 1.53 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.67 | 13.60 | 13.62 | 75.5K | 0.05 | | 0.37 | |
| FOR | Forestar Group Inc | 27.99 | 27.08 | 27.94 | 39.1K | 0.69 | | 2.53 | |
| FOU-A | Shift4 Payments Inc | 83.93 | 81.17 | 81.36 | 35.2K | -2.82 | | 3.35 | |
| FOUR | Shift4 Payments Inc | 67.88 | 65.70 | 65.89 | 979.5K | -1.20 | | 1.79 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 83.93 | 81.17 | 81.46 | 12.1K | -2.30 | | 2.75 | |
| FpB | | 21.98 | 21.81 | 21.92 | 43.6K | 0.13 | | 0.60 | |
| FpC | | 21.57 | 21.37 | 21.52 | 38.9K | 0.19 | | 0.89 | |
| FpD | | 23.05 | 22.86 | 22.95 | 41.5K | 0.12 | | 0.53 | |
| FPF | FT Intermediate Durat | 18.94 | 18.82 | 18.89 | 136.9K | 0.04 | | 0.21 | |
| FPH | Five Point Holdings Llc Cl A | 5.820 | 5.580 | 5.700 | 145.4K | 0.050 | | 0.88 | |
| FPI | Farmland Partners Inc | 10.61 | 10.48 | 10.57 | 281.5K | 0.01 | | 0.09 | |
| FR | First Industrial Realty Trust | 60.00 | 58.93 | 59.31 | 337.9K | 0.16 | | 0.27 | |
| FRA | Blackrock Floating Rate Income Fund | 12.23 | 12.06 | 12.07 | 242.3K | -0.09 | | 0.74 | |
| FRGE | Forge Global Hldgs Inc | 44.60 | 44.52 | 44.56 | 51.3K | -0.07 | | 0.16 | |
| FRO | Frontline Plc | 26.24 | 25.39 | 25.97 | 2.32M | -0.16 | | 0.61 | |
| FRT | Federal Realty Investment Trust | 102.7 | 101.7 | 101.8 | 185.3K | -0.2 | | 0.22 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.17 | 20.03 | 20.13 | 7.9K | 0.08 | | 0.40 | |
| FRTpC | | 20.17 | 20.03 | 20.03 | 5.3K | -0.02 | | 0.10 | |
| FSCO | FS Credit Opportunities Corp | 6.520 | 6.450 | 6.480 | 536.4K | 0.040 | | 0.62 | |
| FSK | FS KKR Capital Corp | 14.74 | 14.49 | 14.67 | 1.39M | 0.04 | | 0.27 | |
| FSLY | Fastly Inc | 9.210 | 9.020 | 9.170 | 2.14M | -0.110 | | 1.04 | |
| FSM | Fortuna Mines | 10.47 | 10.00 | 10.27 | 6.36M | -0.03 | | 0.29 | |
| FSS | Federal Signal Corp | 118.3 | 115.8 | 116.9 | 159.6K | 0.6 | | 0.52 | |
| FSSL | FS Specialty Lending Fund | 14.18 | 14.03 | 14.07 | 548.0K | -0.05 | | 0.35 | |
| FT | Franklin Universal Trust | 8.144 | 8.110 | 8.140 | 18.4K | 0.020 | | 0.25 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.28 | 14.10 | 14.10 | 59.9K | -0.01 | | 0.07 | |
| FTI | Technipfmc Plc | 52.66 | 51.53 | 52.33 | 1.85M | 0.07 | | 0.13 | |
| FTK | Flotek Industries | 16.80 | 16.00 | 16.05 | 158.9K | -0.59 | | 3.54 | |
| FTS | Fortis Inc | 52.19 | 51.48 | 51.68 | 653.0K | -0.23 | | 0.44 | |
| FTV | Fortive Corp | 56.03 | 55.32 | 55.51 | 1.43M | -0.25 | | 0.45 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.56 | 10.53 | 10.55 | 19.8K | 0.02 | | 0.19 | |
| FTW.U | Eqv Ventures Acquisition Corp | 10.50 | 10.50 | 10.50 | 100 | 0.03 | | 0.29 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 0.6000 | 0.5300 | 0.5300 | 10.7K | 0.0300 | | 6.00 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 44.86 | 44.39 | 44.78 | 13.8K | 0.38 | | 0.86 | |
| FUBO | Fubo TV | 2.785 | 2.600 | 2.665 | 13.1M | 0.085 | | 3.29 | |
| FUL | H. B. Fuller Company | 66.37 | 62.32 | 63.44 | 971.3K | -1.23 | | 1.90 | |
| FUN | Cedar Fair LP | 17.26 | 15.76 | 15.89 | 2.42M | -0.50 | | 3.05 | |
| FVR | Frontview REIT Inc | 16.55 | 16.19 | 16.39 | 195.0K | 0.15 | | 0.92 | |
| FVRR | Fiverr International Ltd | 17.53 | 16.92 | 17.08 | 584.5K | -0.21 | | 1.22 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.22 | 18.07 | 18.18 | 5.9K | 0.04 | | 0.23 | |