| F | Ford Motor Company | 16.06 | 15.30 | 15.89 | 67.38M | 0.56 | | 3.66 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.25 | 21.08 | 21.13 | 35.6K | 0.06 | | 0.28 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.56 | 20.40 | 20.48 | 52.5K | 0.08 | | 0.39 | |
| F-D | Ford Motor Company 6.500% Notes | 22.39 | 22.17 | 22.23 | 46.5K | 0.08 | | 0.36 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 68.75 | 67.04 | 67.53 | 414.7K | -0.62 | | 0.91 | |
| FBIN | Fortune Brands Innovations Inc | 40.26 | 38.57 | 39.46 | 1.47M | 1.05 | | 2.73 | |
| FBK | Fb Financial Corp | 53.92 | 52.83 | 52.96 | 115.4K | -0.54 | | 1.01 | |
| FBP | First Bancorp | 24.75 | 24.09 | 24.21 | 1.3M | -0.26 | | 1.06 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 20.01 | 19.92 | 20.01 | 8.2K | 0.06 | | 0.28 | |
| FBRT | Franklin Bsp Realty Trust Inc | 8.650 | 8.510 | 8.620 | 425.3K | 0.080 | | 0.94 | |
| FBRTpE | | 20.01 | 19.92 | 20.01 | 7.0K | 0.06 | | 0.28 | |
| FC | Franklin Covey Company | 24.40 | 23.43 | 23.94 | 33.3K | 0.43 | | 1.83 | |
| FCF | First Commonwealth Financial Corp | 19.06 | 18.68 | 18.77 | 289.5K | -0.11 | | 0.58 | |
| FCN | Fti Consulting | 155.5 | 147.5 | 154.5 | 255.0K | 1.7 | | 1.09 | |
| FCPT | Four Corners Property Trust IN | 25.48 | 24.91 | 24.96 | 318.8K | -0.36 | | 1.42 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.42 | 10.38 | 10.40 | 4.6K | 0.05 | | 0.48 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.7900 | 0.7300 | 0.7701 | 8.3K | 0.0401 | | 5.49 | |
| FCRS.U | | 10.42 | 10.38 | 10.40 | 4.4K | 0.05 | | 0.48 | |
| 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 | 25.17 | 25.15 | 25.17 | 969 | 0.00 | | 0.00 | |
| FCT | Senior Floating Rate II | 9.700 | 9.670 | 9.670 | 87.3K | -0.030 | | 0.31 | |
| FCX | Freeport-Mcmoran Inc | 64.68 | 62.87 | 63.63 | 5.06M | -0.73 | | 1.13 | |
| FDP | Fresh Del Monte Produce | 33.55 | 32.74 | 32.79 | 179.8K | 0.02 | | 0.06 | |
| FDS | Factset Research Systems Inc | 237.6 | 230.0 | 235.8 | 326.1K | 4.8 | | 2.08 | |
| FDX | Fedex Corp | 413.7 | 403.0 | 411.8 | 1.13M | 11.8 | | 2.95 | |
| FDX- | | 159.9 | 135.0 | 151.0 | 14.1K | 0.0 | | NaN | |
| FE | Firstenergy Corp | 47.14 | 46.31 | 46.81 | 2.19M | 0.14 | | 0.30 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 10.11 | 10.11 | 10.11 | 125 | -0.68 | | 6.28 | |
| FEGE | First Eagle Global Equity ETF | 50.25 | 49.96 | 50.00 | 218.7K | -0.09 | | 0.18 | |
| FENG | Phoenix New Media Ltd ADR | 1.680 | 1.630 | 1.680 | 1.1K | 0.000 | | 0.00 | |
| FEOE | First Eagle Overseas Equity ETF | 54.44 | 54.01 | 54.24 | 463.7K | -0.14 | | 0.26 | |
| FERG | Ferguson Enterprises Inc | 232.4 | 228.6 | 229.8 | 790.1K | 2.5 | | 1.10 | |
| FET | Forum Energy Technologies Inc | 56.34 | 53.19 | 53.55 | 56.5K | -2.85 | | 5.05 | |
| FF | Futurefuel Corp | 4.125 | 4.000 | 4.060 | 151.5K | 0.040 | | 0.99 | |
| FFA | FT Enhanced Equity Income Fund | 23.10 | 22.85 | 22.97 | 34.7K | -0.07 | | 0.30 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.00 | 15.87 | 15.96 | 96.1K | 0.08 | | 0.50 | |
| FG | F&G Annuities & Life Inc | 28.20 | 27.63 | 27.95 | 476.8K | 0.14 | | 0.50 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.10 | 24.96 | 24.99 | 13.9K | -0.03 | | 0.12 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.03 | 21.78 | 21.99 | 27.9K | 0.19 | | 0.87 | |
| FHI | Federated Investors | 57.19 | 55.60 | 56.89 | 374.8K | 0.97 | | 1.73 | |
| FHN | First Horizon Corp | 24.55 | 24.14 | 24.20 | 2.87M | -0.19 | | 0.78 | |
| 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] | 24.35 | 24.23 | 24.30 | 5.9K | -0.03 | | 0.12 | |
| FHN-F | First Horizon Corp | 17.66 | 17.50 | 17.66 | 2.3K | 0.10 | | 0.57 | |
| FHN-H | First Horizon Corporation ADR | 24.98 | 24.85 | 24.97 | 13.8K | 0.09 | | 0.36 | |
| FHNpC | | 25.00 | 24.99 | 25.00 | 6.3K | 0.01 | | 0.04 | |
| FHNpE | | 24.35 | 24.23 | 24.23 | 4.8K | 0.00 | | 0.00 | |
| FHNpF | | 17.66 | 17.50 | 17.66 | 1.5K | 0.10 | | 0.57 | |
| FICO | Fair Isaac and Company | 1,290 | 1,243 | 1,280 | 261.0K | 19 | | 1.47 | |
| FIG | Figma Inc Cl A | 22.43 | 21.09 | 21.36 | 13.26M | -0.62 | | 2.82 | |
| FIGS | Figs Inc Cl A | 13.17 | 12.68 | 12.72 | 895.9K | -0.08 | | 0.63 | |
| FINS | Angel Oak Financial Strategies Income | 12.97 | 12.63 | 12.73 | 24.4K | 0.06 | | 0.47 | |
| FINV | Finvolution Group ADR | 5.870 | 4.920 | 5.490 | 2.23M | 0.550 | | 11.11 | |
| FIS | Fidelity National Information Services | 42.89 | 41.82 | 42.01 | 3.01M | -0.20 | | 0.47 | |
| FIX | Comfort Systems USA | 1,928 | 1,826 | 1,868 | 191.0K | -16 | | 0.87 | |
| FIXT | Tcw Core Plus Bond ETF | 37.65 | 37.59 | 37.60 | 5.3K | 0.08 | | 0.22 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.38 | 16.85 | 16.90 | 16.7K | 0.06 | | 0.36 | |
| FLG | Flagstar Financial Inc | 14.13 | 13.91 | 14.01 | 1.85M | -0.03 | | 0.21 | |
| FLG-A | Flagstar Financial Inc Pfd A | 23.38 | 23.13 | 23.34 | 28.0K | 0.20 | | 0.84 | |
| FLG-U | Flagstar Financial Inc Pfd U | 41.51 | 41.35 | 41.35 | 1.2K | -0.17 | | 0.41 | |
| FLGpA | | 23.38 | 23.13 | 23.34 | 23.9K | 0.20 | | 0.84 | |
| FLGpU | | 41.51 | 41.35 | 41.35 | 900 | -0.17 | | 0.41 | |
| FLNG | Flex Lng Ltd | 31.71 | 31.14 | 31.33 | 319.6K | -0.38 | | 1.20 | |
| FLO | Flowers Foods | 7.900 | 7.570 | 7.815 | 7.87M | 0.020 | | 0.26 | |
| FLOC | Flowco Holdings Inc Cl A | 26.45 | 25.49 | 25.52 | 362.9K | -1.24 | | 4.63 | |
| FLR | Fluor Corp | 47.68 | 46.08 | 47.30 | 1.26M | 0.44 | | 0.94 | |
| FLS | Flowserve Corp | 75.58 | 72.57 | 73.01 | 1.38M | -0.38 | | 0.52 | |
| FLUT | Flutter Entertainment Plc | 96.72 | 93.81 | 95.71 | 1.81M | 1.94 | | 2.07 | |
| FLXR | Tcw Flexible Income ETF | 39.26 | 39.21 | 39.22 | 374.5K | 0.02 | | 0.05 | |
| FMC | FMC Corp | 13.88 | 12.98 | 13.50 | 1.57M | 0.53 | | 4.08 | |
| FMN | Federated Premier Muni | 12.10 | 11.13 | 11.27 | 6.1K | 0.03 | | 0.22 | |
| FMS | Fresenius Medical Care Ag ADR | 21.83 | 21.45 | 21.56 | 283.6K | -0.02 | | 0.09 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 123.4 | 121.6 | 122.6 | 186.5K | 0.8 | | 0.62 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.72 | 11.52 | 11.64 | 7.6K | -0.05 | | 0.47 | |
| FN | Fabrinet | 696.4 | 653.0 | 687.2 | 311.7K | 6.1 | | 0.90 | |
| FNB | F.N.B. Corp | 17.75 | 17.49 | 17.55 | 2.16M | -0.08 | | 0.45 | |
| FND | Floor & Decor Holdings Inc | 50.79 | 49.20 | 49.69 | 2.04M | 1.39 | | 2.88 | |
| FNF | Fidelity National Financial | 49.00 | 47.91 | 48.07 | 332.9K | -0.37 | | 0.76 | |
| FNV | Franco Nev Corp | 227.5 | 222.9 | 223.2 | 427.7K | -6.0 | | 2.60 | |
| FOA | Finance of America Companies Inc Cl A | 20.21 | 19.63 | 20.00 | 32.9K | 0.22 | | 1.11 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.94 | 13.66 | 13.68 | 92.9K | -0.13 | | 0.94 | |
| FOR | Forestar Group Inc | 27.63 | 26.51 | 27.31 | 99.3K | 0.94 | | 3.57 | |
| FOU-A | Shift4 Payments Inc | 56.67 | 55.63 | 55.85 | 6.7K | 0.48 | | 0.87 | |
| FOUR | Shift4 Payments Inc | 44.40 | 41.81 | 42.95 | 556.9K | 0.16 | | 0.37 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 56.67 | 55.63 | 55.85 | 5.2K | 0.48 | | 0.87 | |
| FpB | | 21.25 | 21.08 | 21.13 | 31.2K | 0.06 | | 0.28 | |
| FpC | | 20.56 | 20.00 | 20.48 | 49.0K | 0.08 | | 0.39 | |
| FpD | | 22.39 | 22.17 | 22.32 | 41.0K | 0.13 | | 0.59 | |
| FPF | FT Intermediate Durat | 18.33 | 18.10 | 18.17 | 78.5K | 0.08 | | 0.44 | |
| FPH | Five Point Holdings Llc Cl A | 5.165 | 4.962 | 4.990 | 99.7K | -0.050 | | 0.99 | |
| FPI | Farmland Partners Inc | 10.63 | 10.42 | 10.45 | 157.2K | 0.01 | | 0.10 | |
| FPS | Forgent Power Solutions Inc Cl A | 49.07 | 45.58 | 47.30 | 4.42M | -2.54 | | 5.10 | |
| FR | First Industrial Realty Trust | 64.63 | 63.05 | 63.07 | 549.5K | -0.98 | | 1.53 | |
| FRA | Blackrock Floating Rate Income Fund | 11.17 | 11.12 | 11.13 | 98.0K | 0.02 | | 0.18 | |
| FRO | Frontline Plc | 36.84 | 35.23 | 35.47 | 2.41M | -1.11 | | 3.04 | |
| FRT | Federal Realty Investment Trust | 121.6 | 120.1 | 121.1 | 354.4K | 0.9 | | 0.75 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 19.55 | 19.30 | 19.47 | 4.4K | 0.11 | | 0.57 | |
| FRTpC | | 19.55 | 19.30 | 19.47 | 3.7K | 0.11 | | 0.57 | |
| FSCO | FS Credit Opportunities Corp | 5.070 | 4.960 | 4.990 | 1.09M | -0.060 | | 1.19 | |
| FSK | FS KKR Capital Corp | 11.01 | 10.77 | 10.84 | 1.52M | 0.00 | | 0.00 | |
| FSM | Fortuna Mines | 9.810 | 9.430 | 9.515 | 3.2M | -0.260 | | 2.66 | |
| FSS | Federal Signal Corp | 117.0 | 114.9 | 116.4 | 111.7K | -0.2 | | 0.16 | |
| FSSL | FS Specialty Lending Fund | 11.77 | 11.61 | 11.62 | 287.2K | -0.16 | | 1.36 | |
| FT | Franklin Universal Trust | 8.080 | 8.030 | 8.080 | 18.5K | 0.000 | | 0.00 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 13.84 | 13.61 | 13.70 | 96.4K | 0.03 | | 0.22 | |
| FTI | Technipfmc Plc | 71.10 | 65.87 | 67.40 | 4.11M | -4.00 | | 5.60 | |
| FTK | Flotek Industries | 21.46 | 19.00 | 21.14 | 137.0K | 1.30 | | 6.57 | |
| FTS | Fortis Inc | 56.99 | 56.30 | 56.82 | 247.4K | 0.19 | | 0.34 | |
| FTV | Fortive Corp | 60.68 | 59.78 | 59.90 | 755.6K | -0.41 | | 0.68 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 11.99 | 11.70 | 11.83 | 24.8K | 0.09 | | 0.77 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 1.640 | 1.420 | 1.460 | 75.7K | -0.110 | | 7.01 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 44.73 | 44.46 | 44.60 | 5.6K | -0.61 | | 1.35 | |
| FUBO | Fubo TV | 10.500 | 9.430 | 9.830 | 1.17M | 0.330 | | 3.47 | |
| FUL | H. B. Fuller Company | 63.45 | 61.34 | 61.94 | 387.1K | 1.38 | | 2.28 | |
| FUN | Cedar Fair LP | 21.70 | 20.10 | 20.49 | 1.48M | 0.40 | | 1.99 | |
| FVR | Frontview REIT Inc | 18.01 | 17.58 | 17.62 | 15.0K | -0.27 | | 1.51 | |
| FVRR | Fiverr International Ltd | 11.32 | 10.64 | 10.95 | 289.3K | 0.00 | | 0.00 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.69 | 17.34 | 17.64 | 2.1K | 0.05 | | 0.30 | |