| F | Ford Motor Company | 11.60 | 11.36 | 11.48 | 8.47M | -0.20 | | 1.70 | |
| F-B | Ford Motor Company Del [F/Pb] | 20.12 | 19.95 | 20.03 | 76.4K | 0.16 | | 0.81 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 19.66 | 19.35 | 19.58 | 69.1K | 0.25 | | 1.29 | |
| F-D | Ford Motor Company 6.500% Notes | 21.28 | 21.09 | 21.21 | 79.3K | 0.21 | | 1.00 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 59.04 | 57.37 | 58.07 | 236.5K | -1.22 | | 2.06 | |
| FBIN | Fortune Brands Innovations Inc | 38.26 | 36.07 | 37.11 | 632.9K | -1.17 | | 3.06 | |
| FBK | Fb Financial Corp | 53.52 | 52.15 | 52.90 | 96.7K | 0.27 | | 0.51 | |
| FBP | First Bancorp | 21.53 | 21.17 | 21.49 | 111.1K | -0.11 | | 0.49 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 19.61 | 19.30 | 19.39 | 19.5K | 0.14 | | 0.73 | |
| FBRT | Franklin Bsp Realty Trust Inc | 8.365 | 8.255 | 8.360 | 94.9K | -0.020 | | 0.24 | |
| FBRTpE | | 19.66 | 19.30 | 19.66 | 3.4K | 0.33 | | 1.71 | |
| FC | Franklin Covey Company | 21.30 | 16.95 | 20.75 | 250.7K | 4.60 | | 28.48 | |
| FCF | First Commonwealth Financial Corp | 17.82 | 17.56 | 17.74 | 83.5K | -0.03 | | 0.17 | |
| FCN | Fti Consulting | 181.3 | 178.4 | 180.6 | 59.8K | 1.9 | | 1.07 | |
| FCPT | Four Corners Property Trust IN | 23.81 | 23.50 | 23.75 | 46.8K | 0.23 | | 0.98 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.18 | 10.18 | 10.18 | 1.5K | -0.01 | | 0.05 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.5900 | 0.5500 | 0.5900 | 2.5K | 0.0400 | | 7.27 | |
| FCRS.U | | 10.18 | 10.17 | 10.18 | 750 | 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 | 25.00 | 25.00 | 25.00 | 1.6K | 0.08 | | 0.32 | |
| FCT | Senior Floating Rate II | 9.492 | 9.410 | 9.440 | 30.2K | -0.070 | | 0.74 | |
| FCX | Freeport-Mcmoran Inc | 61.72 | 58.31 | 60.92 | 2.97M | -0.29 | | 0.47 | |
| FDP | Fresh Del Monte Produce | 40.49 | 39.00 | 40.30 | 141.2K | 0.15 | | 0.37 | |
| FDS | Factset Research Systems Inc | 231.2 | 222.2 | 224.7 | 251.3K | -0.2 | | 0.09 | |
| FDX | Fedex Corp | 364.6 | 352.5 | 359.2 | 167.9K | -0.1 | | 0.03 | |
| FE | Firstenergy Corp | 51.52 | 50.83 | 51.40 | 440.4K | 0.44 | | 0.86 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 10.81 | 10.69 | 10.72 | 1.2K | 0.03 | | 0.28 | |
| FEGE | First Eagle Global Equity ETF | 47.35 | 46.57 | 47.19 | 56.3K | -0.12 | | 0.25 | |
| FENG | Phoenix New Media Ltd ADR | 1.790 | 1.780 | 1.780 | 669 | 0.030 | | 1.71 | |
| FEOE | First Eagle Overseas Equity ETF | 50.94 | 49.72 | 50.73 | 30.0K | -0.37 | | 0.72 | |
| FERG | Ferguson Enterprises Inc | 241.7 | 232.7 | 238.0 | 150.6K | -1.1 | | 0.44 | |
| FET | Forum Energy Technologies Inc | 60.37 | 57.85 | 59.68 | 24.0K | 1.54 | | 2.65 | |
| FF | Futurefuel Corp | 4.205 | 3.910 | 4.115 | 198.1K | 0.095 | | 2.36 | |
| FFA | FT Enhanced Equity Income Fund | 20.56 | 20.33 | 20.51 | 9.7K | -0.15 | | 0.73 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 15.71 | 15.43 | 15.62 | 47.0K | 0.01 | | 0.06 | |
| FFWM | First Foundation | 5.930 | 5.600 | 5.890 | 2.02M | 0.140 | | 2.43 | |
| FG | F&G Annuities & Life Inc | 26.25 | 24.34 | 25.93 | 133.5K | 0.14 | | 0.54 | |
| FGN | F&G Annuities & Life Inc 7.950% | 24.70 | 24.44 | 24.69 | 5.5K | -0.07 | | 0.26 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 20.54 | 20.11 | 20.54 | 582 | 0.19 | | 0.93 | |
| FHI | Federated Investors | 58.57 | 56.25 | 57.57 | 150.5K | -0.48 | | 0.83 | |
| FHN | First Horizon Corp | 23.02 | 22.35 | 22.91 | 695.2K | -0.06 | | 0.26 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.34 | 25.30 | 25.32 | 5.6K | 0.03 | | 0.12 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.25 | 23.87 | 24.10 | 8.6K | 0.36 | | 1.52 | |
| FHN-F | First Horizon Corp | 17.45 | 17.22 | 17.42 | 10.4K | 0.28 | | 1.63 | |
| FHN-H | | 24.90 | 24.60 | 24.86 | 75.9K | 0.11 | | 0.44 | |
| FHNpC | | 25.33 | 25.32 | 25.33 | 2.2K | 0.01 | | 0.03 | |
| FHNpE | | 24.25 | 23.87 | 24.10 | 7.8K | 0.30 | | 1.26 | |
| FHNpF | | 17.34 | 17.18 | 17.25 | 3.5K | -0.14 | | 0.81 | |
| FICO | Fair Isaac and Company | 1,101 | 975 | 1,091 | 31.3K | 29 | | 2.77 | |
| FIG | Figma Inc Cl A | 21.43 | 19.70 | 20.93 | 2.36M | 0.51 | | 2.51 | |
| FIGS | Figs Inc Cl A | 14.75 | 14.01 | 14.55 | 580.3K | -0.06 | | 0.41 | |
| FIHL | Fidelis Insurance Holdings Limited | 19.18 | 18.87 | 19.16 | 111.2K | 0.16 | | 0.84 | |
| FINS | Angel Oak Financial Strategies Income | 12.71 | 12.64 | 12.68 | 1.5K | -0.07 | | 0.51 | |
| FINV | Finvolution Group ADR | 4.990 | 4.680 | 4.960 | 202.7K | 0.070 | | 1.43 | |
| FIS | Fidelity National Information Services | 46.32 | 44.48 | 45.68 | 1.6M | 0.52 | | 1.15 | |
| FIX | Comfort Systems USA | 1,465 | 1,368 | 1,441 | 58.1K | 13 | | 0.90 | |
| FIXT | Tcw Core Plus Bond ETF | 37.76 | 37.68 | 37.76 | 535 | 0.03 | | 0.09 | |
| FLC | Flaherty & Crumrine/Claymore Total | 16.72 | 16.59 | 16.68 | 7.3K | -0.10 | | 0.60 | |
| FLG | Flagstar Financial Inc | 13.48 | 13.05 | 13.35 | 504.7K | -0.02 | | 0.15 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.01 | 21.10 | 21.39 | 269.2K | 0.34 | | 1.62 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.36 | 39.00 | 40.25 | 67.7K | 1.50 | | 3.87 | |
| FLGpA | | 21.69 | 21.30 | 21.57 | 22.4K | 0.23 | | 1.08 | |
| FLGpU | | 40.36 | 39.00 | 40.25 | 66.9K | 1.65 | | 4.27 | |
| FLNG | Flex Lng Ltd | 30.18 | 29.60 | 30.08 | 64.9K | 0.78 | | 2.65 | |
| FLO | Flowers Foods | 8.245 | 8.010 | 8.195 | 696.8K | 0.065 | | 0.80 | |
| FLOC | Flowco Holdings Inc Cl A | 20.93 | 19.89 | 20.79 | 106.5K | 0.82 | | 4.11 | |
| FLR | Fluor Corp | 47.72 | 45.94 | 46.93 | 257.2K | -0.62 | | 1.30 | |
| FLS | Flowserve Corp | 76.48 | 72.19 | 74.95 | 251.0K | -0.46 | | 0.60 | |
| FLUT | Flutter Entertainment Plc | 104.8 | 99.3 | 103.5 | 523.0K | 0.8 | | 0.76 | |
| FLXR | Tcw Flexible Income ETF | 39.15 | 39.05 | 39.12 | 131.4K | 0.04 | | 0.10 | |
| FMC | FMC Corp | 17.42 | 16.60 | 17.39 | 476.8K | 0.25 | | 1.46 | |
| FMN | Federated Premier Muni | 10.93 | 10.83 | 10.86 | 12.4K | -0.09 | | 0.84 | |
| FMS | Fresenius Medical Care Ag ADR | 22.38 | 21.95 | 22.37 | 45.0K | 0.03 | | 0.13 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 114.3 | 111.3 | 114.3 | 49.6K | 1.2 | | 1.04 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.68 | 11.68 | 11.68 | 100 | -0.01 | | 0.09 | |
| FN | Fabrinet | 562.3 | 502.0 | 547.3 | 125.2K | 12.3 | | 2.30 | |
| FNB | F.N.B. Corp | 16.91 | 16.45 | 16.80 | 1.64M | -0.10 | | 0.59 | |
| FND | Floor & Decor Holdings Inc | 50.17 | 46.47 | 48.42 | 907.0K | -0.80 | | 1.63 | |
| FNF | Fidelity National Financial | 46.60 | 45.36 | 45.77 | 126.5K | -0.41 | | 0.89 | |
| FNV | Franco Nev Corp | 259.6 | 243.3 | 257.6 | 112.9K | 2.2 | | 0.84 | |
| FOA | Finance of America Companies Inc Cl A | 17.80 | 16.50 | 17.80 | 15.4K | 0.60 | | 3.49 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.05 | 12.86 | 13.00 | 13.3K | -0.11 | | 0.80 | |
| FOR | Forestar Group Inc | 25.20 | 24.30 | 24.78 | 29.2K | -0.06 | | 0.24 | |
| FOU-A | Shift4 Payments Inc | 54.17 | 53.13 | 53.55 | 8.3K | -0.09 | | 0.17 | |
| FOUR | Shift4 Payments Inc | 43.89 | 41.79 | 42.81 | 343.1K | 0.20 | | 0.46 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 53.96 | 53.65 | 53.67 | 3.1K | 0.44 | | 0.83 | |
| FpB | | 20.12 | 19.91 | 20.05 | 16.9K | 0.02 | | 0.10 | |
| FpC | | 19.72 | 19.48 | 19.58 | 15.7K | 0.00 | | 0.00 | |
| FpD | | 21.65 | 21.07 | 21.18 | 21.5K | -0.07 | | 0.33 | |
| FPF | FT Intermediate Durat | 17.75 | 17.56 | 17.74 | 21.0K | 0.11 | | 0.62 | |
| FPH | Five Point Holdings Llc Cl A | 5.030 | 4.835 | 4.955 | 60.9K | 0.095 | | 1.95 | |
| FPI | Farmland Partners Inc | 11.36 | 11.15 | 11.35 | 79.3K | 0.10 | | 0.89 | |
| FPS | | 28.65 | 27.27 | 28.22 | 1.43M | -0.91 | | 3.12 | |
| FR | First Industrial Realty Trust | 58.95 | 57.78 | 58.70 | 44.8K | 0.05 | | 0.09 | |
| FRA | Blackrock Floating Rate Income Fund | 10.94 | 10.79 | 10.81 | 69.5K | -0.19 | | 1.73 | |
| FRO | Frontline Plc | 36.85 | 34.01 | 36.84 | 1.12M | 2.01 | | 5.78 | |
| FRT | Federal Realty Investment Trust | 107.6 | 105.5 | 107.0 | 74.9K | 0.9 | | 0.88 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 19.27 | 19.10 | 19.10 | 7.6K | -0.19 | | 0.98 | |
| FRTpC | | 19.18 | 19.00 | 19.12 | 4.6K | 0.02 | | 0.10 | |
| FSCO | FS Credit Opportunities Corp | 5.120 | 4.995 | 5.085 | 375.6K | -0.070 | | 1.36 | |
| FSK | FS KKR Capital Corp | 10.43 | 9.96 | 10.32 | 1.4M | 0.21 | | 2.03 | |
| FSLY | Fastly Inc | 32.95 | 29.80 | 32.36 | 14.6M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 10.43 | 9.52 | 10.35 | 2.48M | -0.09 | | 0.81 | |
| FSS | Federal Signal Corp | 110.9 | 105.3 | 108.8 | 68.6K | -0.9 | | 0.84 | |
| FSSL | FS Specialty Lending Fund | 12.40 | 12.19 | 12.32 | 74.6K | -0.12 | | 0.93 | |
| FT | Franklin Universal Trust | 8.150 | 7.970 | 8.140 | 14.1K | 0.040 | | 0.49 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 13.69 | 13.32 | 13.43 | 5.1K | 0.00 | | 0.00 | |
| FTI | Technipfmc Plc | 70.96 | 68.87 | 70.53 | 680.6K | 0.74 | | 1.05 | |
| FTK | Flotek Industries | 16.45 | 15.97 | 16.41 | 25.1K | 0.21 | | 1.30 | |
| FTS | Fortis Inc | 57.03 | 55.98 | 56.85 | 139.5K | 0.58 | | 1.03 | |
| FTV | Fortive Corp | 56.61 | 54.77 | 56.14 | 242.8K | 0.25 | | 0.45 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 11.11 | 10.85 | 10.85 | 16.6K | -0.01 | | 0.09 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 0.8700 | 0.8100 | 0.8100 | 210.0K | 0.0000 | | 0.00 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 46.21 | 45.54 | 45.99 | 4.5K | -0.15 | | 0.32 | |
| FUBO | Fubo TV | 9.330 | 8.690 | 9.300 | 445.7K | 0.100 | | 1.09 | |
| FUL | H. B. Fuller Company | 61.88 | 60.26 | 60.95 | 63.3K | -1.53 | | 2.45 | |
| FUN | Cedar Fair LP | 17.73 | 16.80 | 17.33 | 504.6K | -0.25 | | 1.39 | |
| FVR | Frontview REIT Inc | 15.45 | 15.21 | 15.36 | 4.5K | -0.09 | | 0.58 | |
| FVRR | Fiverr International Ltd | 10.190 | 9.750 | 9.990 | 141.2K | -0.160 | | 1.58 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.29 | 17.18 | 17.24 | 3.3K | 0.02 | | 0.12 | |