| F | Ford Motor Company | 14.57 | 14.03 | 14.09 | 48.5M | -0.32 | | 2.22 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.75 | 21.45 | 21.56 | 246.4K | -0.10 | | 0.46 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 21.20 | 20.90 | 21.00 | 256.4K | -0.18 | | 0.85 | |
| F-D | Ford Motor Company 6.500% Notes | 22.63 | 22.44 | 22.51 | 185.9K | -0.07 | | 0.31 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 70.27 | 67.40 | 70.16 | 495.1K | 1.82 | | 2.67 | |
| FBIN | Fortune Brands Innovations Inc | 54.78 | 53.16 | 54.34 | 1.31M | 0.00 | | 0.00 | |
| FBK | Fb Financial Corp | 56.62 | 54.34 | 54.67 | 132.1K | -3.28 | | 5.66 | |
| FBP | First Bancorp | 21.78 | 20.93 | 21.13 | 514.6K | -1.06 | | 4.78 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.61 | 20.95 | 21.16 | 91.7K | -0.39 | | 1.81 | |
| FBRT | Franklin Bsp Realty Trust Inc | 9.312 | 9.110 | 9.130 | 907.9K | -0.120 | | 1.30 | |
| FBRTpE | | 21.61 | 20.95 | 21.19 | 32.7K | -0.36 | | 1.67 | |
| FC | Franklin Covey Company | 13.43 | 12.95 | 12.98 | 74.0K | -0.43 | | 3.20 | |
| FCF | First Commonwealth Financial Corp | 17.85 | 17.38 | 17.54 | 529.5K | -0.57 | | 3.15 | |
| FCN | Fti Consulting | 167.1 | 153.4 | 164.5 | 665.4K | -3.7 | | 2.19 | |
| FCPT | Four Corners Property Trust IN | 25.93 | 25.46 | 25.53 | 403.4K | -0.06 | | 0.23 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.22 | 10.20 | 10.20 | 15.4K | -0.03 | | 0.28 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.6800 | 0.6100 | 0.6800 | 3.1K | -0.0400 | | 5.56 | |
| FCRS.U | | 10.22 | 10.20 | 10.20 | 15.5K | -0.03 | | 0.28 | |
| 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 | 25.06 | 24.85 | 24.86 | 6.7K | -0.38 | | 1.51 | |
| FCT | Senior Floating Rate II | 9.970 | 9.840 | 9.880 | 58.3K | -0.060 | | 0.60 | |
| FCX | Freeport-Mcmoran Inc | 69.50 | 66.87 | 68.07 | 9.97M | -0.30 | | 0.44 | |
| FDP | Fresh Del Monte Produce | 43.58 | 42.20 | 42.91 | 119.3K | 0.84 | | 2.00 | |
| FDS | Factset Research Systems Inc | 217.7 | 208.0 | 216.9 | 666.9K | 2.5 | | 1.19 | |
| FDX | Fedex Corp | 392.9 | 385.5 | 387.1 | 1.02M | -0.7 | | 0.18 | |
| FE | Firstenergy Corp | 51.34 | 50.60 | 51.16 | 1.6M | 0.52 | | 1.03 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 10.48 | 9.94 | 10.10 | 2.1K | -0.14 | | 1.37 | |
| FEGE | First Eagle Global Equity ETF | 51.46 | 50.98 | 51.44 | 307.5K | 0.22 | | 0.43 | |
| FENG | Phoenix New Media Ltd ADR | 1.740 | 1.740 | 1.740 | 887 | -0.010 | | 0.57 | |
| FEOE | First Eagle Overseas Equity ETF | 56.04 | 55.38 | 55.65 | 571.9K | 0.16 | | 0.28 | |
| FERG | Ferguson Enterprises Inc | 263.7 | 255.8 | 260.8 | 931.4K | -4.1 | | 1.56 | |
| FET | Forum Energy Technologies Inc | 59.52 | 56.72 | 58.09 | 143.8K | -0.33 | | 0.57 | |
| FF | Futurefuel Corp | 4.460 | 4.300 | 4.340 | 206.9K | -0.090 | | 2.04 | |
| FFA | FT Enhanced Equity Income Fund | 21.99 | 21.86 | 21.88 | 20.9K | -0.14 | | 0.64 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.69 | 16.53 | 16.58 | 102.1K | -0.08 | | 0.48 | |
| FFWM | First Foundation | 6.070 | 5.750 | 5.870 | 527.2K | -0.290 | | 4.71 | |
| FG | F&G Annuities & Life Inc | 23.71 | 22.45 | 22.66 | 299.3K | -0.94 | | 3.98 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.62 | 25.13 | 25.24 | 34.2K | -0.55 | | 2.13 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.42 | 21.99 | 22.00 | 66.7K | -0.29 | | 1.30 | |
| FHI | Federated Investors | 56.42 | 54.92 | 56.02 | 385.7K | -0.93 | | 1.63 | |
| FHN | First Horizon Corp | 24.53 | 23.39 | 23.79 | 5.81M | -1.12 | | 4.50 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.22 | 25.22 | 25.22 | 900 | 0.03 | | 0.13 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.90 | 24.60 | 24.73 | 32.1K | -0.30 | | 1.18 | |
| FHN-F | First Horizon Corp | 18.81 | 18.67 | 18.81 | 5.6K | 0.05 | | 0.27 | |
| FHNpC | | 25.22 | 25.22 | 25.22 | 800 | 0.03 | | 0.13 | |
| FHNpE | | 24.93 | 24.60 | 24.78 | 17.3K | -0.25 | | 0.98 | |
| FHNpF | | 18.80 | 18.67 | 18.80 | 1.6K | 0.04 | | 0.21 | |
| FICO | Fair Isaac and Company | 1,416 | 1,361 | 1,411 | 161.2K | 21 | | 1.51 | |
| FIG | Figma Inc Cl A | 30.24 | 28.50 | 29.37 | 10.08M | -0.83 | | 2.75 | |
| FIGS | Figs Inc Cl A | 15.90 | 13.21 | 15.46 | 21.58M | 2.98 | | 23.90 | |
| FIHL | Fidelis Insurance Holdings Limited | 19.48 | 19.00 | 19.05 | 351.9K | -0.20 | | 1.04 | |
| FINS | Angel Oak Financial Strategies Income | 13.22 | 13.15 | 13.19 | 29.4K | -0.02 | | 0.15 | |
| FINV | Finvolution Group ADR | 5.725 | 5.620 | 5.630 | 594.7K | -0.080 | | 1.40 | |
| FIS | Fidelity National Information Services | 51.12 | 49.67 | 50.94 | 2.72M | -0.09 | | 0.18 | |
| FIX | Comfort Systems USA | 1,442 | 1,390 | 1,429 | 154.1K | -9 | | 0.62 | |
| FIXT | Tcw Core Plus Bond ETF | 38.86 | 38.78 | 38.86 | 10.3K | 0.13 | | 0.34 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.87 | 17.78 | 17.78 | 7.3K | -0.10 | | 0.56 | |
| FLG | Flagstar Financial Inc | 13.50 | 12.57 | 12.70 | 6.5M | -0.86 | | 6.35 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.72 | 22.32 | 22.72 | 119.5K | 0.06 | | 0.26 | |
| FLG-U | Flagstar Financial Inc Pfd U | 41.22 | 40.00 | 40.28 | 26.6K | -1.01 | | 2.45 | |
| FLGpA | | 22.70 | 22.32 | 22.70 | 74.6K | 0.04 | | 0.18 | |
| FLGpU | | 41.22 | 40.00 | 40.12 | 14.6K | -1.17 | | 2.83 | |
| FLNG | Flex Lng Ltd | 27.49 | 26.60 | 27.30 | 397.1K | -0.14 | | 0.51 | |
| FLO | Flowers Foods | 9.995 | 9.770 | 9.880 | 2.86M | -0.030 | | 0.30 | |
| FLOC | Flowco Holdings Inc Cl A | 24.89 | 22.52 | 22.59 | 229.0K | -1.81 | | 7.43 | |
| FLR | Fluor Corp | 52.35 | 50.68 | 52.29 | 1.26M | 0.22 | | 0.42 | |
| FLS | Flowserve Corp | 89.17 | 86.50 | 88.35 | 854.4K | -0.66 | | 0.74 | |
| FLUT | Flutter Entertainment Plc | 115.0 | 100.0 | 106.1 | 12.46M | -17.0 | | 13.80 | |
| FLXR | Tcw Flexible Income ETF | 39.87 | 39.81 | 39.83 | 885.2K | 0.04 | | 0.10 | |
| FMC | FMC Corp | 14.75 | 14.10 | 14.73 | 1.32M | 0.14 | | 0.96 | |
| FMN | Federated Premier Muni | 11.38 | 11.35 | 11.37 | 12.9K | 0.03 | | 0.26 | |
| FMS | Fresenius Medical Care Ag ADR | 23.50 | 23.21 | 23.46 | 290.9K | 0.05 | | 0.21 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 113.8 | 112.0 | 112.3 | 152.6K | -0.9 | | 0.75 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.34 | 12.13 | 12.34 | 6.1K | 0.17 | | 1.40 | |
| FN | Fabrinet | 559.0 | 531.7 | 545.6 | 475.5K | -16.8 | | 2.99 | |
| FNB | F.N.B. Corp | 17.90 | 16.74 | 16.99 | 9.89M | -1.02 | | 5.66 | |
| FND | Floor & Decor Holdings Inc | 69.91 | 67.64 | 69.09 | 655.9K | -1.05 | | 1.50 | |
| FNF | Fidelity National Financial | 53.04 | 51.47 | 52.88 | 1.59M | 0.68 | | 1.30 | |
| FNV | Franco Nev Corp | 284.5 | 277.4 | 280.6 | 240.0K | -0.2 | | 0.07 | |
| FOA | Finance of America Companies Inc Cl A | 19.76 | 19.10 | 19.43 | 20.8K | -0.41 | | 2.07 | |
| FOF | Cohen & Steers Closed-End Opportunity | 14.43 | 14.30 | 14.42 | 44.9K | 0.07 | | 0.49 | |
| FOR | Forestar Group Inc | 29.04 | 28.08 | 28.72 | 42.1K | -0.07 | | 0.24 | |
| FOU-A | Shift4 Payments Inc | 60.93 | 56.40 | 56.84 | 496.6K | -4.89 | | 7.92 | |
| FOUR | Shift4 Payments Inc | 49.01 | 43.80 | 44.05 | 4.99M | -4.34 | | 8.97 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 61.73 | 56.40 | 56.89 | 29.6K | -4.84 | | 7.84 | |
| FpB | | 21.75 | 21.45 | 21.45 | 81.2K | -0.22 | | 0.99 | |
| FpC | | 21.20 | 20.90 | 20.92 | 81.4K | -0.27 | | 1.27 | |
| FpD | | 22.63 | 22.44 | 22.46 | 51.5K | -0.10 | | 0.44 | |
| FPF | FT Intermediate Durat | 19.30 | 19.08 | 19.13 | 206.3K | -0.17 | | 0.88 | |
| FPH | Five Point Holdings Llc Cl A | 5.570 | 5.400 | 5.530 | 211.3K | 0.000 | | 0.00 | |
| FPI | Farmland Partners Inc | 13.11 | 12.96 | 13.04 | 415.7K | 0.06 | | 0.46 | |
| FPS | | 34.85 | 33.11 | 34.35 | 1.06M | -0.10 | | 0.29 | |
| FR | First Industrial Realty Trust | 64.01 | 62.90 | 63.14 | 658.0K | -0.34 | | 0.54 | |
| FRA | Blackrock Floating Rate Income Fund | 11.26 | 11.14 | 11.16 | 131.3K | -0.09 | | 0.80 | |
| FRGE | Forge Global Hldgs Inc | 45.03 | 44.96 | 45.00 | 504.1K | 0.19 | | 0.42 | |
| FRO | Frontline Plc | 37.97 | 35.95 | 37.97 | 5.41M | 0.67 | | 1.80 | |
| FRT | Federal Realty Investment Trust | 109.9 | 107.7 | 108.8 | 754.0K | 0.3 | | 0.30 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.43 | 20.04 | 20.31 | 37.3K | -0.10 | | 0.49 | |
| FRTpC | | 20.43 | 20.04 | 20.25 | 21.6K | -0.16 | | 0.78 | |
| FSCO | FS Credit Opportunities Corp | 5.210 | 4.930 | 5.015 | 4.0M | -0.230 | | 4.41 | |
| FSK | FS KKR Capital Corp | 11.35 | 10.79 | 10.79 | 9.8M | -0.49 | | 4.34 | |
| FSLY | Fastly Inc | 19.15 | 17.13 | 19.12 | 10.23M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 13.89 | 13.36 | 13.66 | 4.59M | 0.04 | | 0.29 | |
| FSS | Federal Signal Corp | 119.8 | 114.8 | 116.4 | 150.1K | -1.2 | | 1.02 | |
| FSSL | FS Specialty Lending Fund | 12.43 | 11.91 | 12.00 | 681.3K | -0.39 | | 3.15 | |
| FT | Franklin Universal Trust | 8.320 | 8.270 | 8.290 | 61.4K | 0.030 | | 0.36 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 13.97 | 13.88 | 13.89 | 54.1K | 0.00 | | 0.00 | |
| FTI | Technipfmc Plc | 68.83 | 66.14 | 66.32 | 2.07M | -0.98 | | 1.46 | |
| FTK | Flotek Industries | 15.88 | 14.92 | 15.36 | 181.6K | -0.44 | | 2.79 | |
| FTS | Fortis Inc | 57.93 | 57.02 | 57.51 | 381.3K | 0.77 | | 1.36 | |
| FTV | Fortive Corp | 59.90 | 58.35 | 59.21 | 2.03M | -0.60 | | 1.00 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 13.75 | 11.16 | 12.25 | 18.4K | 0.93 | | 8.25 | |
| FTW.U | Eqv Ventures Acquisition Corp | 12.20 | 11.00 | 11.15 | 600 | -0.61 | | 5.19 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 0.7499 | 0.6500 | 0.6500 | 8.6K | -0.0500 | | 7.14 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 49.12 | 48.44 | 49.09 | 21.6K | 0.54 | | 1.11 | |
| FUBO | Fubo TV | 1.280 | 1.150 | 1.180 | 9.02M | -0.020 | | 1.68 | |
| FUL | H. B. Fuller Company | 66.36 | 64.22 | 65.71 | 155.2K | -0.15 | | 0.23 | |
| FUN | Cedar Fair LP | 17.15 | 16.39 | 17.04 | 627.7K | -0.16 | | 0.93 | |
| FVR | Frontview REIT Inc | 16.96 | 16.41 | 16.56 | 66.7K | -0.24 | | 1.43 | |
| FVRR | Fiverr International Ltd | 11.78 | 10.64 | 10.82 | 1.36M | -0.86 | | 7.36 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.74 | 17.56 | 17.60 | 3.6K | -0.25 | | 1.40 | |