| F | Ford Motor Company | 13.61 | 13.23 | 13.28 | 47.79M | -0.33 | | 2.39 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.89 | 21.71 | 21.80 | 73.1K | -0.17 | | 0.77 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 21.49 | 21.26 | 21.30 | 53.7K | -0.26 | | 1.21 | |
| F-D | Ford Motor Company 6.500% Notes | 23.02 | 22.83 | 22.85 | 51.0K | -0.19 | | 0.82 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 61.50 | 60.32 | 61.31 | 613.1K | 0.06 | | 0.10 | |
| FBIN | Fortune Brands Innovations Inc | 60.88 | 58.56 | 58.93 | 1.32M | -2.57 | | 4.18 | |
| FBK | Fb Financial Corp | 59.88 | 58.50 | 58.52 | 56.2K | -1.12 | | 1.88 | |
| FBP | First Bancorp | 21.33 | 20.95 | 21.02 | 526.7K | -0.24 | | 1.13 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.85 | 21.56 | 21.69 | 35.4K | -0.06 | | 0.28 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.25 | 10.07 | 10.22 | 430.3K | -0.07 | | 0.68 | |
| FBRTpE | | 21.85 | 21.56 | 21.64 | 33.3K | -0.11 | | 0.51 | |
| FC | Franklin Covey Company | 20.87 | 20.20 | 20.53 | 98.8K | -0.44 | | 2.10 | |
| FCF | First Commonwealth Financial Corp | 17.42 | 17.18 | 17.29 | 268.1K | -0.18 | | 1.03 | |
| FCN | Fti Consulting | 180.5 | 176.4 | 178.1 | 73.8K | -0.1 | | 0.03 | |
| FCPT | Four Corners Property Trust IN | 24.81 | 24.53 | 24.70 | 563.6K | -0.09 | | 0.36 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.41 | 10.31 | 10.38 | 46.9K | -0.06 | | 0.57 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.7500 | 0.6898 | 0.7399 | 17.2K | -0.0159 | | 2.10 | |
| FCRS.U | | 10.41 | 10.31 | 10.38 | 46.4K | -0.06 | | 0.57 | |
| 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 | 25.00 | 24.98 | 25.00 | 5.4K | 0.02 | | 0.08 | |
| FCT | Senior Floating Rate II | 10.04 | 10.01 | 10.04 | 61.0K | -0.05 | | 0.50 | |
| FCX | Freeport-Mcmoran Inc | 60.38 | 58.01 | 60.06 | 14.19M | 1.35 | | 2.30 | |
| FDP | Fresh Del Monte Produce | 37.59 | 36.79 | 37.30 | 80.2K | 0.36 | | 0.97 | |
| FDS | Factset Research Systems Inc | 289.5 | 276.6 | 277.0 | 461.4K | -11.6 | | 4.00 | |
| FDX | Fedex Corp | 310.0 | 300.1 | 300.8 | 1.44M | -7.2 | | 2.32 | |
| FE | Firstenergy Corp | 47.44 | 45.81 | 47.28 | 2.73M | -0.08 | | 0.17 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 11.65 | 11.00 | 11.00 | 527 | -0.31 | | 2.74 | |
| FEGE | First Eagle Global Equity ETF | 48.20 | 47.36 | 47.84 | 398.8K | -0.56 | | 1.15 | |
| FENG | Phoenix New Media Ltd ADR | 1.895 | 1.860 | 1.895 | 1.7K | -0.025 | | 1.30 | |
| FEOE | First Eagle Overseas Equity ETF | 50.96 | 50.30 | 50.40 | 322.4K | -0.57 | | 1.12 | |
| FERG | Ferguson Enterprises Inc | 246.2 | 242.0 | 242.7 | 403.3K | -6.4 | | 2.56 | |
| FET | Forum Energy Technologies Inc | 42.59 | 40.31 | 40.83 | 93.7K | -1.15 | | 2.74 | |
| FF | Futurefuel Corp | 3.360 | 3.264 | 3.280 | 127.1K | -0.100 | | 2.96 | |
| FFA | FT Enhanced Equity Income Fund | 21.78 | 21.55 | 21.58 | 19.6K | -0.41 | | 1.86 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.54 | 16.37 | 16.49 | 82.1K | -0.03 | | 0.18 | |
| FFWM | First Foundation | 6.170 | 5.300 | 6.110 | 166.1K | -0.120 | | 1.93 | |
| FG | F&G Annuities & Life Inc | 27.56 | 26.45 | 26.92 | 417.0K | -0.62 | | 2.25 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.70 | 25.52 | 25.60 | 22.5K | -0.15 | | 0.58 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.40 | 22.29 | 22.38 | 27.8K | -0.21 | | 0.93 | |
| FHI | Federated Investors | 54.04 | 52.98 | 53.34 | 196.5K | -1.03 | | 1.89 | |
| FHN | First Horizon Corp | 24.27 | 23.61 | 23.91 | 4.45M | -0.21 | | 0.87 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.17 | 25.05 | 25.17 | 1.3K | 0.06 | | 0.23 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.96 | 24.82 | 24.86 | 21.0K | -0.10 | | 0.40 | |
| FHN-F | First Horizon Corp | 18.16 | 17.94 | 18.11 | 18.2K | -0.02 | | 0.11 | |
| FHNpC | | 25.17 | 25.05 | 25.17 | 1.3K | 0.06 | | 0.23 | |
| FHNpE | | 24.96 | 24.82 | 24.87 | 18.9K | -0.09 | | 0.36 | |
| FHNpF | | 18.16 | 17.94 | 18.11 | 15.9K | -0.02 | | 0.11 | |
| FICO | Fair Isaac and Company | 1,551 | 1,493 | 1,495 | 294.1K | -73 | | 4.64 | |
| FIG | Figma Inc Cl A | 28.79 | 27.48 | 27.75 | 11.39M | -1.82 | | 6.15 | |
| FIGS | Figs Inc Cl A | 11.67 | 11.30 | 11.66 | 1.67M | 0.05 | | 0.43 | |
| FIHL | Fidelis Insurance Holdings Limited | 18.67 | 18.20 | 18.56 | 154.2K | 0.20 | | 1.09 | |
| FINS | Angel Oak Financial Strategies Income | 13.23 | 13.14 | 13.15 | 28.6K | -0.03 | | 0.23 | |
| FINV | Finvolution Group ADR | 5.260 | 5.040 | 5.130 | 645.5K | -0.030 | | 0.58 | |
| FIS | Fidelity National Information Services | 62.91 | 59.95 | 60.08 | 3.25M | -3.28 | | 5.18 | |
| FIX | Comfort Systems USA | 1,141 | 1,092 | 1,136 | 199.3K | 15 | | 1.32 | |
| FIXT | Tcw Core Plus Bond ETF | 38.28 | 38.23 | 38.26 | 5.2K | -0.10 | | 0.26 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.53 | 17.43 | 17.49 | 23.2K | -0.13 | | 0.74 | |
| FLG | Flagstar Financial Inc | 12.89 | 12.58 | 12.65 | 2.54M | -0.26 | | 2.02 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.53 | 22.42 | 22.53 | 39.3K | -0.09 | | 0.40 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.40 | 40.40 | 40.40 | 800 | -0.16 | | 0.39 | |
| FLGpA | | 22.66 | 22.42 | 22.53 | 26.1K | -0.09 | | 0.40 | |
| FLGpU | | 40.40 | 40.40 | 40.40 | 600 | -0.16 | | 0.39 | |
| FLNG | Flex Lng Ltd | 26.99 | 26.50 | 26.60 | 124.4K | -0.23 | | 0.86 | |
| FLO | Flowers Foods | 11.14 | 10.77 | 11.04 | 2.93M | 0.06 | | 0.55 | |
| FLOC | Flowco Holdings Inc Cl A | 20.60 | 19.88 | 20.10 | 59.7K | -0.31 | | 1.52 | |
| FLR | Fluor Corp | 43.96 | 42.55 | 42.97 | 1.96M | -1.00 | | 2.27 | |
| FLS | Flowserve Corp | 77.57 | 75.15 | 75.93 | 598.2K | -1.27 | | 1.65 | |
| FLUT | Flutter Entertainment Plc | 188.4 | 179.5 | 184.0 | 2.57M | -4.4 | | 2.32 | |
| FLXR | Tcw Flexible Income ETF | 39.67 | 39.55 | 39.63 | 312.4K | -0.06 | | 0.14 | |
| FMC | FMC Corp | 15.45 | 14.90 | 15.39 | 2.49M | 0.04 | | 0.26 | |
| FMN | Federated Premier Muni | 11.20 | 11.13 | 11.13 | 15.4K | -0.08 | | 0.71 | |
| FMS | Fresenius Medical Care Ag ADR | 21.26 | 20.95 | 21.13 | 530.8K | -0.84 | | 3.83 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 103.6 | 101.7 | 103.2 | 405.2K | 1.5 | | 1.49 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.33 | 12.25 | 12.32 | 578 | 0.07 | | 0.53 | |
| FN | Fabrinet | 502.8 | 477.8 | 482.3 | 220.4K | -11.9 | | 2.40 | |
| FNB | F.N.B. Corp | 17.44 | 17.03 | 17.27 | 7.69M | -0.09 | | 0.52 | |
| FND | Floor & Decor Holdings Inc | 75.74 | 72.33 | 72.41 | 1.48M | -3.66 | | 4.81 | |
| FNF | Fidelity National Financial | 53.07 | 52.14 | 52.35 | 649.4K | -0.54 | | 1.02 | |
| FNV | Franco Nev Corp | 255.4 | 250.6 | 253.2 | 691.4K | 9.4 | | 3.86 | |
| FOA | Finance of America Companies Inc Cl A | 25.50 | 23.73 | 23.93 | 72.8K | -0.85 | | 3.43 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.56 | 13.48 | 13.49 | 51.7K | -0.08 | | 0.59 | |
| FOR | Forestar Group Inc | 26.40 | 24.59 | 26.02 | 140.0K | -1.38 | | 5.04 | |
| FOU-A | Shift4 Payments Inc | 79.70 | 77.65 | 77.65 | 18.4K | -2.48 | | 3.10 | |
| FOUR | Shift4 Payments Inc | 64.08 | 61.80 | 62.05 | 926.7K | -2.36 | | 3.66 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 79.70 | 77.65 | 77.65 | 14.8K | -2.31 | | 2.89 | |
| FpB | | 21.89 | 21.71 | 21.80 | 69.1K | -0.17 | | 0.77 | |
| FpC | | 21.49 | 21.26 | 21.38 | 49.6K | -0.21 | | 0.97 | |
| FpD | | 23.02 | 22.83 | 22.85 | 46.5K | -0.17 | | 0.74 | |
| FPF | FT Intermediate Durat | 18.83 | 18.74 | 18.77 | 87.1K | -0.05 | | 0.27 | |
| FPH | Five Point Holdings Llc Cl A | 5.652 | 5.470 | 5.620 | 103.3K | 0.000 | | 0.00 | |
| FPI | Farmland Partners Inc | 10.65 | 10.48 | 10.50 | 249.9K | -0.20 | | 1.87 | |
| FR | First Industrial Realty Trust | 59.60 | 58.66 | 58.84 | 477.7K | -1.06 | | 1.77 | |
| FRA | Blackrock Floating Rate Income Fund | 11.95 | 11.88 | 11.93 | 124.9K | -0.15 | | 1.24 | |
| FRGE | Forge Global Hldgs Inc | 44.64 | 44.56 | 44.60 | 26.7K | 0.05 | | 0.11 | |
| FRO | Frontline Plc | 26.36 | 25.76 | 25.92 | 1.71M | -0.37 | | 1.41 | |
| FRT | Federal Realty Investment Trust | 103.5 | 102.3 | 102.6 | 278.1K | -1.1 | | 1.03 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.01 | 19.88 | 19.98 | 16.3K | -0.12 | | 0.59 | |
| FRTpC | | 20.01 | 19.88 | 19.98 | 13.7K | -0.10 | | 0.50 | |
| FSCO | FS Credit Opportunities Corp | 6.500 | 6.410 | 6.435 | 919.9K | -0.070 | | 1.08 | |
| FSK | FS KKR Capital Corp | 14.40 | 14.24 | 14.37 | 1.85M | -0.15 | | 1.03 | |
| FSLY | Fastly Inc | 8.940 | 8.740 | 8.780 | 2.97M | -0.110 | | 1.04 | |
| FSM | Fortuna Mines | 10.95 | 10.59 | 10.80 | 6.77M | 0.38 | | 3.65 | |
| FSS | Federal Signal Corp | 114.8 | 112.0 | 112.3 | 132.3K | -2.2 | | 1.90 | |
| FSSL | FS Specialty Lending Fund | 14.04 | 13.82 | 13.82 | 700.8K | -0.22 | | 1.57 | |
| FT | Franklin Universal Trust | 8.170 | 8.110 | 8.123 | 34.1K | -0.020 | | 0.25 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.15 | 14.03 | 14.08 | 91.5K | -0.08 | | 0.56 | |
| FTI | Technipfmc Plc | 52.70 | 51.12 | 52.21 | 1.42M | 0.04 | | 0.08 | |
| FTK | Flotek Industries | 17.46 | 15.95 | 16.09 | 210.7K | -0.62 | | 3.71 | |
| FTS | Fortis Inc | 52.51 | 51.52 | 52.39 | 774.0K | 0.47 | | 0.91 | |
| FTV | Fortive Corp | 54.59 | 52.63 | 52.70 | 1.83M | -2.26 | | 4.11 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.56 | 10.54 | 10.54 | 164.7K | -0.01 | | 0.09 | |
| 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 | 0.5000 | 0.4600 | 0.4600 | 16.4K | -0.0700 | | 13.21 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 44.70 | 44.16 | 44.30 | 5.7K | 0.06 | | 0.14 | |
| FUBO | Fubo TV | 2.630 | 2.530 | 2.580 | 8.55M | -0.090 | | 3.37 | |
| FUL | H. B. Fuller Company | 60.46 | 57.83 | 57.89 | 292.2K | -2.63 | | 4.34 | |
| FUN | Cedar Fair LP | 16.98 | 15.94 | 16.25 | 2.02M | -0.33 | | 1.96 | |
| FVR | Frontview REIT Inc | 16.20 | 15.75 | 15.96 | 114.6K | -0.22 | | 1.36 | |
| FVRR | Fiverr International Ltd | 16.32 | 15.76 | 15.78 | 992.2K | -0.79 | | 4.77 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.15 | 17.96 | 17.99 | 10.9K | -0.05 | | 0.25 | |