| F | Ford Motor Company | 13.94 | 11.93 | 13.59 | 194.39M | 1.58 | | 13.18 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.63 | 21.56 | 21.59 | 48.1K | -0.05 | | 0.21 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 21.03 | 20.91 | 20.98 | 42.1K | 0.00 | | 0.00 | |
| F-D | Ford Motor Company 6.500% Notes | 22.43 | 22.31 | 22.39 | 26.4K | 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 | 68.33 | 66.10 | 66.88 | 358.1K | -0.97 | | 1.43 | |
| FBIN | Fortune Brands Innovations Inc | 36.44 | 35.12 | 35.79 | 1.73M | -1.15 | | 3.11 | |
| FBK | Fb Financial Corp | 52.32 | 51.17 | 51.35 | 118.1K | -0.69 | | 1.33 | |
| FBP | First Bancorp | 23.44 | 23.05 | 23.08 | 470.6K | -0.27 | | 1.16 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 20.01 | 19.77 | 19.92 | 18.9K | 0.09 | | 0.45 | |
| FBRT | Franklin Bsp Realty Trust Inc | 9.025 | 8.740 | 9.020 | 681.5K | 0.220 | | 2.50 | |
| FBRTpE | | 20.01 | 19.77 | 19.92 | 17.9K | 0.09 | | 0.45 | |
| FC | Franklin Covey Company | 21.56 | 20.82 | 21.28 | 62.6K | -0.16 | | 0.75 | |
| FCF | First Commonwealth Financial Corp | 18.31 | 17.98 | 18.06 | 357.9K | -0.23 | | 1.26 | |
| FCN | Fti Consulting | 150.4 | 140.8 | 144.9 | 990.6K | -6.4 | | 4.24 | |
| FCPT | Four Corners Property Trust IN | 24.95 | 24.40 | 24.43 | 752.1K | -0.62 | | 2.48 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.46 | 10.36 | 10.43 | 64.7K | 0.00 | | 0.00 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.8600 | 0.7301 | 0.8288 | 48.1K | 0.0588 | | 7.64 | |
| FCRS.U | | 10.46 | 10.36 | 10.43 | 61.1K | 0.00 | | 0.00 | |
| 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 | 25.14 | 25.14 | 25.14 | 400 | 0.02 | | 0.08 | |
| FCT | Senior Floating Rate II | 9.800 | 9.760 | 9.770 | 28.5K | -0.020 | | 0.20 | |
| FCX | Freeport-Mcmoran Inc | 68.85 | 65.56 | 67.15 | 11.5M | 1.13 | | 1.71 | |
| FDP | Fresh Del Monte Produce | 35.87 | 35.08 | 35.53 | 563.2K | 0.05 | | 0.14 | |
| FDS | Factset Research Systems Inc | 213.3 | 198.0 | 202.0 | 539.4K | -14.1 | | 6.51 | |
| FDX | Fedex Corp | 379.9 | 367.1 | 369.6 | 877.2K | -6.7 | | 1.79 | |
| FE | Firstenergy Corp | 44.70 | 43.87 | 44.12 | 2.08M | -0.59 | | 1.32 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 9.500 | 9.500 | 9.500 | 196 | -0.800 | | 7.77 | |
| FEGE | First Eagle Global Equity ETF | 49.97 | 49.63 | 49.95 | 225.7K | 0.18 | | 0.36 | |
| FENG | Phoenix New Media Ltd ADR | 1.800 | 1.700 | 1.700 | 1.5K | 0.000 | | 0.00 | |
| FEOE | First Eagle Overseas Equity ETF | 54.48 | 54.02 | 54.41 | 152.6K | 0.51 | | 0.95 | |
| FERG | Ferguson Enterprises Inc | 237.9 | 231.0 | 233.6 | 432.1K | -4.5 | | 1.88 | |
| FET | Forum Energy Technologies Inc | 56.23 | 54.40 | 55.90 | 164.7K | 0.31 | | 0.56 | |
| FF | Futurefuel Corp | 4.150 | 3.950 | 4.060 | 620.0K | -0.010 | | 0.25 | |
| FFA | FT Enhanced Equity Income Fund | 22.67 | 22.35 | 22.57 | 25.3K | 0.19 | | 0.85 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.13 | 16.04 | 16.09 | 101.1K | -0.01 | | 0.06 | |
| FG | F&G Annuities & Life Inc | 28.21 | 27.68 | 28.11 | 178.0K | 0.05 | | 0.18 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.21 | 24.95 | 25.04 | 11.0K | 0.02 | | 0.08 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.00 | 21.83 | 21.90 | 20.0K | 0.10 | | 0.46 | |
| FHI | Federated Investors | 56.12 | 55.03 | 55.85 | 704.8K | -0.29 | | 0.52 | |
| FHN | First Horizon Corp | 23.93 | 23.39 | 23.43 | 2.4M | -0.47 | | 1.97 | |
| 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] | 24.85 | 24.63 | 24.63 | 9.2K | -0.12 | | 0.48 | |
| FHN-F | First Horizon Corp | 17.89 | 17.80 | 17.89 | 4.7K | -0.03 | | 0.17 | |
| FHN-H | First Horizon Corporation ADR | 24.97 | 24.90 | 24.93 | 24.3K | -0.03 | | 0.12 | |
| FHNpC | | 25.00 | 24.99 | 25.00 | 6.3K | 0.01 | | 0.04 | |
| FHNpE | | 24.85 | 24.63 | 24.63 | 8.0K | -0.12 | | 0.48 | |
| FHNpF | | 17.89 | 17.80 | 17.89 | 2.6K | -0.03 | | 0.17 | |
| FICO | Fair Isaac and Company | 1,089 | 1,046 | 1,065 | 259.8K | -21 | | 1.97 | |
| FIG | Figma Inc Cl A | 19.52 | 18.52 | 18.96 | 9.13M | -0.39 | | 2.02 | |
| FIGS | Figs Inc Cl A | 12.31 | 11.50 | 12.22 | 3.01M | 0.70 | | 6.08 | |
| FINS | Angel Oak Financial Strategies Income | 12.92 | 12.79 | 12.82 | 24.7K | -0.04 | | 0.31 | |
| FINV | Finvolution Group ADR | 5.150 | 5.050 | 5.090 | 829.6K | -0.030 | | 0.59 | |
| FIS | Fidelity National Information Services | 43.05 | 41.75 | 42.60 | 5.3M | -0.41 | | 0.95 | |
| FIX | Comfort Systems USA | 2,050 | 1,960 | 2,035 | 313.5K | 18 | | 0.91 | |
| FIXT | Tcw Core Plus Bond ETF | 37.55 | 37.51 | 37.53 | 4.6K | -0.03 | | 0.07 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.01 | 16.91 | 16.94 | 11.9K | -0.04 | | 0.24 | |
| FLG | Flagstar Financial Inc | 13.91 | 13.66 | 13.70 | 2.78M | -0.19 | | 1.37 | |
| FLG-A | Flagstar Financial Inc Pfd A | 23.15 | 23.00 | 23.13 | 29.6K | 0.05 | | 0.22 | |
| FLG-U | Flagstar Financial Inc Pfd U | 41.98 | 41.51 | 41.97 | 4.4K | 0.23 | | 0.55 | |
| FLGpA | | 23.15 | 23.00 | 23.13 | 25.0K | 0.05 | | 0.22 | |
| FLGpU | | 41.98 | 41.51 | 41.97 | 4.2K | 0.23 | | 0.55 | |
| FLNG | Flex Lng Ltd | 32.86 | 30.75 | 31.67 | 954.5K | -1.26 | | 3.83 | |
| FLO | Flowers Foods | 8.050 | 7.660 | 7.730 | 9.83M | -0.360 | | 4.45 | |
| FLOC | Flowco Holdings Inc Cl A | 27.39 | 26.29 | 26.54 | 535.4K | -0.62 | | 2.28 | |
| FLR | Fluor Corp | 46.84 | 43.95 | 45.03 | 4.19M | 0.30 | | 0.67 | |
| FLS | Flowserve Corp | 69.66 | 66.21 | 66.44 | 2.26M | -2.97 | | 4.28 | |
| FLUT | Flutter Entertainment Plc | 96.34 | 92.22 | 95.06 | 1.32M | -0.95 | | 0.99 | |
| FLXR | Tcw Flexible Income ETF | 39.19 | 39.12 | 39.18 | 488.2K | 0.02 | | 0.05 | |
| FMC | FMC Corp | 13.09 | 12.66 | 12.73 | 1.8M | -0.42 | | 3.19 | |
| FMN | Federated Premier Muni | 11.28 | 11.19 | 11.24 | 1.9K | -0.03 | | 0.23 | |
| FMS | Fresenius Medical Care Ag ADR | 22.20 | 21.18 | 21.39 | 697.2K | -0.85 | | 3.82 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 125.7 | 122.5 | 123.0 | 225.2K | -1.8 | | 1.47 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.70 | 11.57 | 11.67 | 8.5K | 0.06 | | 0.52 | |
| FN | Fabrinet | 708.1 | 635.0 | 696.4 | 699.6K | 61.6 | | 9.71 | |
| FNB | F.N.B. Corp | 17.52 | 17.19 | 17.24 | 2.58M | -0.33 | | 1.88 | |
| FND | Floor & Decor Holdings Inc | 48.94 | 44.28 | 45.60 | 3.05M | -2.04 | | 4.28 | |
| FNF | Fidelity National Financial | 48.01 | 46.93 | 47.47 | 2.02M | -0.13 | | 0.27 | |
| FNV | Franco Nev Corp | 243.7 | 232.2 | 240.9 | 461.5K | 3.8 | | 1.60 | |
| FOA | Finance of America Companies Inc Cl A | 20.29 | 19.62 | 20.03 | 51.4K | 0.12 | | 0.60 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.98 | 13.83 | 13.97 | 66.5K | 0.14 | | 1.01 | |
| FOR | Forestar Group Inc | 26.75 | 26.09 | 26.55 | 185.8K | 0.04 | | 0.15 | |
| FOU-A | Shift4 Payments Inc | 53.63 | 52.70 | 53.30 | 7.4K | 0.52 | | 0.99 | |
| FOUR | Shift4 Payments Inc | 42.75 | 39.92 | 40.89 | 1.37M | 0.09 | | 0.22 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 53.63 | 52.70 | 53.30 | 3.2K | 0.52 | | 0.99 | |
| FpB | | 21.63 | 21.56 | 21.59 | 42.7K | -0.05 | | 0.21 | |
| FpC | | 21.03 | 20.91 | 20.98 | 39.4K | 0.00 | | 0.00 | |
| FpD | | 22.43 | 22.31 | 22.39 | 23.5K | 0.01 | | 0.04 | |
| FPF | FT Intermediate Durat | 18.44 | 18.32 | 18.36 | 59.7K | -0.04 | | 0.22 | |
| FPH | Five Point Holdings Llc Cl A | 4.990 | 4.720 | 4.850 | 196.8K | 0.060 | | 1.26 | |
| FPI | Farmland Partners Inc | 10.42 | 10.29 | 10.39 | 270.1K | 0.00 | | 0.00 | |
| FPS | Forgent Power Solutions Inc Cl A | 46.10 | 42.81 | 45.54 | 5.11M | 2.51 | | 5.84 | |
| FR | First Industrial Realty Trust | 62.50 | 61.73 | 61.86 | 745.5K | -0.53 | | 0.85 | |
| FRA | Blackrock Floating Rate Income Fund | 11.21 | 11.12 | 11.20 | 112.2K | 0.07 | | 0.63 | |
| FRO | Frontline Plc | 39.20 | 36.43 | 37.20 | 2.94M | -1.34 | | 3.48 | |
| FRT | Federal Realty Investment Trust | 115.0 | 113.8 | 114.2 | 291.7K | -1.4 | | 1.23 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 19.47 | 19.39 | 19.39 | 11.6K | -0.08 | | 0.41 | |
| FRTpC | | 19.47 | 19.39 | 19.39 | 10.6K | -0.08 | | 0.41 | |
| FSCO | FS Credit Opportunities Corp | 5.250 | 5.080 | 5.130 | 799.2K | 0.030 | | 0.59 | |
| FSK | FS KKR Capital Corp | 10.87 | 10.65 | 10.73 | 4.02M | -0.06 | | 0.56 | |
| FSLY | Fastly Inc | 26.29 | 23.97 | 24.56 | 12.7M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 10.93 | 10.38 | 10.68 | 3.5M | -0.13 | | 1.20 | |
| FSS | Federal Signal Corp | 115.4 | 113.6 | 114.3 | 93.6K | -1.2 | | 1.03 | |
| FSSL | FS Specialty Lending Fund | 11.85 | 11.65 | 11.76 | 264.8K | 0.08 | | 0.68 | |
| FT | Franklin Universal Trust | 8.110 | 8.020 | 8.070 | 91.0K | 0.000 | | 0.00 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 13.52 | 13.42 | 13.50 | 71.3K | 0.04 | | 0.30 | |
| FTI | Technipfmc Plc | 73.98 | 72.18 | 72.70 | 1.82M | -0.51 | | 0.70 | |
| FTK | Flotek Industries | 18.85 | 17.00 | 18.71 | 224.1K | 1.72 | | 10.12 | |
| FTS | Fortis Inc | 56.51 | 55.73 | 56.20 | 320.5K | -0.15 | | 0.27 | |
| FTV | Fortive Corp | 60.52 | 59.05 | 59.43 | 1.32M | -0.85 | | 1.41 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 11.39 | 11.06 | 11.06 | 17.9K | -0.03 | | 0.27 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 1.110 | 1.030 | 1.095 | 26.9K | 0.025 | | 2.34 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 46.25 | 45.77 | 45.99 | 10.4K | -0.47 | | 1.01 | |
| FUBO | Fubo TV | 10.080 | 9.538 | 9.910 | 698.8K | 0.080 | | 0.81 | |
| FUL | H. B. Fuller Company | 61.00 | 59.18 | 59.35 | 480.8K | -1.07 | | 1.77 | |
| FUN | Cedar Fair LP | 20.16 | 18.64 | 19.31 | 1.11M | 0.42 | | 2.22 | |
| FVR | Frontview REIT Inc | 18.16 | 17.77 | 17.84 | 115.6K | -0.35 | | 1.92 | |
| FVRR | Fiverr International Ltd | 10.83 | 10.42 | 10.69 | 781.0K | -0.22 | | 2.02 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.71 | 17.55 | 17.71 | 8.6K | -0.12 | | 0.70 | |