| F | Ford Motor Company | 15.15 | 14.75 | 14.87 | 200.8K | -0.07 | | 0.44 | |
| F-B | Ford Motor Company Del [F/Pb] | 20.96 | 20.81 | 20.91 | 21.1K | 0.01 | | 0.05 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.29 | 20.10 | 20.26 | 23.3K | 0.06 | | 0.30 | |
| F-D | Ford Motor Company 6.500% Notes | 22.03 | 21.75 | 22.03 | 57.7K | 0.05 | | 0.23 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 68.20 | 68.20 | 68.20 | 200 | 0.00 | | 0.00 | |
| FBIN | Fortune Brands Innovations Inc | 37.80 | 36.31 | 37.64 | 1.82M | 1.34 | | 3.69 | |
| FBK | Fb Financial Corp | 53.04 | 52.02 | 52.69 | 87.9K | 0.09 | | 0.17 | |
| FBP | First Bancorp | 24.31 | 24.31 | 24.31 | 164 | 0.20 | | 0.83 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 20.00 | 19.77 | 20.00 | 15.1K | 0.17 | | 0.86 | |
| FBRT | Franklin Bsp Realty Trust Inc | 8.450 | 8.400 | 8.450 | 308 | -0.020 | | 0.24 | |
| FBRTpE | | 20.00 | 19.77 | 20.00 | 13.4K | 0.17 | | 0.86 | |
| FC | Franklin Covey Company | 23.70 | 22.47 | 23.68 | 24.9K | 1.25 | | 5.58 | |
| FCF | First Commonwealth Financial Corp | 18.86 | 18.58 | 18.60 | 311.0K | -0.14 | | 0.75 | |
| FCN | Fti Consulting | 156.1 | 151.2 | 154.1 | 182.5K | 0.9 | | 0.55 | |
| FCPT | Four Corners Property Trust IN | 25.15 | 24.72 | 25.06 | 489.0K | 0.07 | | 0.28 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.46 | 10.40 | 10.40 | 4.3K | -0.02 | | 0.20 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.7700 | 0.7001 | 0.7600 | 24.2K | 0.0100 | | 1.33 | |
| FCRS.U | | 10.46 | 10.40 | 10.40 | 4.3K | -0.02 | | 0.20 | |
| 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 | 9.750 | 9.650 | 9.660 | 109.3K | -0.030 | | 0.31 | |
| FCX | Freeport-Mcmoran Inc | 63.90 | 61.98 | 63.52 | 16.7K | 1.53 | | 2.47 | |
| FDP | Fresh Del Monte Produce | 33.71 | 32.80 | 33.32 | 225.6K | 0.28 | | 0.85 | |
| FDS | Factset Research Systems Inc | 234.1 | 225.6 | 231.9 | 195.3K | 7.0 | | 3.11 | |
| FDX | Fedex Corp | 398.8 | 390.9 | 394.3 | 653.3K | 5.3 | | 1.36 | |
| FE | Firstenergy Corp | 46.50 | 46.50 | 46.50 | 537 | 0.19 | | 0.41 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 10.000 | 10.000 | 10.000 | 100 | -1.000 | | 9.09 | |
| FEGE | First Eagle Global Equity ETF | 50.07 | 49.82 | 49.92 | 219.9K | -0.09 | | 0.18 | |
| FENG | Phoenix New Media Ltd ADR | 1.643 | 1.643 | 1.643 | 200 | -0.027 | | 1.62 | |
| FEOE | First Eagle Overseas Equity ETF | 54.63 | 53.80 | 53.94 | 269.5K | -0.33 | | 0.61 | |
| FERG | Ferguson Enterprises Inc | 225.4 | 222.1 | 223.2 | 431.9K | -0.4 | | 0.19 | |
| FET | Forum Energy Technologies Inc | 58.45 | 55.61 | 56.96 | 52.0K | -1.40 | | 2.39 | |
| FF | Futurefuel Corp | 4.120 | 4.100 | 4.120 | 1.3K | 0.000 | | 0.00 | |
| FFA | FT Enhanced Equity Income Fund | 22.97 | 22.83 | 22.83 | 22.2K | 0.15 | | 0.66 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.22 | 15.70 | 15.82 | 71.3K | 0.01 | | 0.06 | |
| FG | F&G Annuities & Life Inc | 28.06 | 27.51 | 27.79 | 506.3K | 0.20 | | 0.72 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.10 | 24.93 | 25.00 | 9.7K | -0.01 | | 0.04 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.01 | 21.51 | 21.51 | 25.8K | -0.35 | | 1.60 | |
| FHI | Federated Investors | 54.99 | 53.86 | 54.80 | 289.3K | 0.95 | | 1.76 | |
| FHN | First Horizon Corp | 24.40 | 23.96 | 24.24 | 1.91M | 0.13 | | 0.54 | |
| 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] | 24.25 | 24.10 | 24.25 | 4.6K | 0.18 | | 0.75 | |
| FHN-F | First Horizon Corp | 17.58 | 17.46 | 17.46 | 3.8K | 0.11 | | 0.64 | |
| FHN-H | First Horizon Corporation ADR | 24.83 | 24.75 | 24.81 | 18.5K | 0.01 | | 0.04 | |
| FHNpC | | 25.00 | 24.99 | 25.00 | 6.3K | 0.01 | | 0.04 | |
| FHNpE | | 24.25 | 24.10 | 24.25 | 3.7K | 0.18 | | 0.75 | |
| FHNpF | | 17.58 | 17.46 | 17.46 | 3.1K | 0.11 | | 0.64 | |
| FICO | Fair Isaac and Company | 1,247 | 1,240 | 1,247 | 22 | 7 | | 0.56 | |
| FIG | Figma Inc Cl A | 23.00 | 22.71 | 22.75 | 64.2K | 0.04 | | 0.17 | |
| FIGS | Figs Inc Cl A | 12.95 | 12.80 | 12.80 | 1.1K | 0.26 | | 2.07 | |
| FINS | Angel Oak Financial Strategies Income | 12.67 | 12.59 | 12.65 | 9.7K | 0.02 | | 0.16 | |
| FINV | Finvolution Group ADR | 4.860 | 4.420 | 4.600 | 2.6K | 0.110 | | 2.45 | |
| FIS | Fidelity National Information Services | 44.45 | 43.38 | 43.56 | 2.22M | -0.06 | | 0.14 | |
| FIX | Comfort Systems USA | 1,865 | 1,850 | 1,865 | 133 | 37 | | 2.01 | |
| FIXT | Tcw Core Plus Bond ETF | 37.42 | 37.37 | 37.39 | 3.0K | 0.01 | | 0.02 | |
| FLC | Flaherty & Crumrine/Claymore Total | 16.86 | 16.66 | 16.81 | 23.9K | 0.08 | | 0.48 | |
| FLG | Flagstar Financial Inc | 13.94 | 13.89 | 13.91 | 2.1K | 0.06 | | 0.43 | |
| FLG-A | Flagstar Financial Inc Pfd A | 23.37 | 23.19 | 23.21 | 9.7K | -0.03 | | 0.13 | |
| FLG-U | Flagstar Financial Inc Pfd U | 41.70 | 41.47 | 41.47 | 2.1K | 0.04 | | 0.10 | |
| FLGpA | | 23.37 | 23.19 | 23.21 | 7.1K | -0.03 | | 0.13 | |
| FLGpU | | 41.70 | 41.47 | 41.47 | 1.9K | 0.04 | | 0.10 | |
| FLNG | Flex Lng Ltd | 32.90 | 31.65 | 31.95 | 260.3K | -0.41 | | 1.27 | |
| FLO | Flowers Foods | 7.910 | 7.900 | 7.910 | 1.6K | -0.030 | | 0.38 | |
| FLOC | Flowco Holdings Inc Cl A | 27.89 | 27.06 | 27.26 | 176.3K | -0.13 | | 0.47 | |
| FLR | Fluor Corp | 45.75 | 45.44 | 45.70 | 899 | 0.84 | | 1.87 | |
| FLS | Flowserve Corp | 70.62 | 70.62 | 70.62 | 212 | 1.01 | | 1.45 | |
| FLUT | Flutter Entertainment Plc | 98.65 | 97.86 | 97.86 | 1.2K | 0.48 | | 0.49 | |
| FLXR | Tcw Flexible Income ETF | 39.17 | 39.10 | 39.16 | 365.5K | 0.03 | | 0.06 | |
| FMC | FMC Corp | 13.29 | 12.85 | 13.10 | 1.19M | 0.10 | | 0.77 | |
| FMN | Federated Premier Muni | 11.15 | 11.09 | 11.12 | 5.5K | -0.01 | | 0.04 | |
| FMS | Fresenius Medical Care Ag ADR | 22.13 | 21.91 | 21.91 | 6.8K | 0.27 | | 1.25 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 122.4 | 120.2 | 121.3 | 194.4K | -0.1 | | 0.10 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.68 | 11.44 | 11.64 | 6.0K | 0.06 | | 0.52 | |
| FN | Fabrinet | 730.2 | 715.0 | 730.2 | 345 | 26.3 | | 3.74 | |
| FNB | F.N.B. Corp | 17.61 | 17.46 | 17.54 | 1.8M | 0.05 | | 0.29 | |
| FND | Floor & Decor Holdings Inc | 49.19 | 47.28 | 48.19 | 1.22M | -0.21 | | 0.43 | |
| FNF | Fidelity National Financial | 49.54 | 48.60 | 48.62 | 470.5K | -0.75 | | 1.52 | |
| FNV | Franco Nev Corp | 229.0 | 228.5 | 229.0 | 377 | 2.8 | | 1.24 | |
| FOA | Finance of America Companies Inc Cl A | 19.80 | 19.18 | 19.43 | 26.9K | -0.03 | | 0.15 | |
| FOF | Cohen & Steers Closed-End Opportunity | 14.00 | 13.68 | 13.89 | 55.2K | 0.02 | | 0.14 | |
| FOR | Forestar Group Inc | 26.50 | 25.88 | 25.90 | 41.9K | -0.28 | | 1.07 | |
| FOU-A | Shift4 Payments Inc | 56.57 | 55.73 | 56.29 | 9.4K | 0.32 | | 0.57 | |
| FOUR | Shift4 Payments Inc | 43.91 | 43.40 | 43.40 | 2.0K | 0.16 | | 0.37 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 56.57 | 55.73 | 56.29 | 8.1K | 0.32 | | 0.57 | |
| FpB | | 20.96 | 20.81 | 20.91 | 18.2K | 0.01 | | 0.05 | |
| FpC | | 20.29 | 20.10 | 20.26 | 20.3K | 0.06 | | 0.30 | |
| FpD | | 22.03 | 21.75 | 22.03 | 49.2K | 0.05 | | 0.23 | |
| FPF | FT Intermediate Durat | 18.07 | 17.91 | 18.01 | 85.6K | 0.09 | | 0.50 | |
| FPH | Five Point Holdings Llc Cl A | 5.010 | 4.880 | 4.900 | 144.9K | -0.050 | | 1.01 | |
| FPI | Farmland Partners Inc | 10.58 | 10.38 | 10.43 | 133.6K | -0.04 | | 0.38 | |
| FPS | Forgent Power Solutions Inc Cl A | 49.19 | 47.50 | 48.23 | 15.3K | 0.38 | | 0.79 | |
| FR | First Industrial Realty Trust | 63.38 | 62.34 | 63.29 | 425.9K | 0.84 | | 1.35 | |
| FRA | Blackrock Floating Rate Income Fund | 11.10 | 11.03 | 11.06 | 83.8K | 0.02 | | 0.18 | |
| FRO | Frontline Plc | 36.80 | 36.00 | 36.15 | 25.0K | -0.97 | | 2.61 | |
| FRT | Federal Realty Investment Trust | 120.2 | 119.0 | 119.8 | 532.7K | 1.1 | | 0.96 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 19.40 | 19.12 | 19.28 | 11.3K | 0.10 | | 0.52 | |
| FRTpC | | 19.40 | 19.12 | 19.28 | 10.2K | 0.10 | | 0.52 | |
| FSCO | FS Credit Opportunities Corp | 5.070 | 4.960 | 5.060 | 870.1K | 0.100 | | 2.02 | |
| FSK | FS KKR Capital Corp | 11.02 | 10.78 | 11.02 | 715 | 0.24 | | 2.23 | |
| FSM | Fortuna Mines | 9.520 | 9.460 | 9.520 | 307 | 0.170 | | 1.82 | |
| FSS | Federal Signal Corp | 112.8 | 110.4 | 112.7 | 115.1K | 1.0 | | 0.89 | |
| FSSL | FS Specialty Lending Fund | 12.60 | 12.60 | 12.60 | 200 | 0.89 | | 7.60 | |
| FT | Franklin Universal Trust | 8.050 | 7.992 | 8.050 | 42.2K | 0.050 | | 0.63 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 13.67 | 13.54 | 13.59 | 74.1K | 0.04 | | 0.29 | |
| FTI | Technipfmc Plc | 71.84 | 70.01 | 70.96 | 4.36M | -0.42 | | 0.59 | |
| FTK | Flotek Industries | 22.24 | 19.83 | 19.90 | 302.5K | -0.61 | | 2.97 | |
| FTS | Fortis Inc | 56.62 | 55.99 | 56.48 | 220.3K | 0.25 | | 0.44 | |
| FTV | Fortive Corp | 59.46 | 58.58 | 59.14 | 907.3K | 0.11 | | 0.19 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 12.35 | 12.10 | 12.17 | 28.1K | -0.01 | | 0.08 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 1.750 | 1.680 | 1.700 | 38.5K | 0.010 | | 0.59 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 44.89 | 44.62 | 44.82 | 6.6K | 0.17 | | 0.37 | |
| FUBO | Fubo TV | 9.890 | 9.810 | 9.850 | 2.3K | 0.100 | | 1.03 | |
| FUL | H. B. Fuller Company | 57.82 | 55.98 | 57.78 | 470.1K | 1.41 | | 2.50 | |
| FUN | Cedar Fair LP | 20.25 | 19.70 | 19.83 | 806.6K | 0.11 | | 0.56 | |
| FVR | Frontview REIT Inc | 17.96 | 16.70 | 17.77 | 50.4K | 0.06 | | 0.34 | |
| FVRR | Fiverr International Ltd | 11.10 | 11.10 | 11.10 | 300 | 0.01 | | 0.09 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.54 | 17.40 | 17.49 | 6.3K | -0.01 | | 0.08 | |