| F | Ford Motor Company | 12.36 | 12.12 | 12.23 | 32.54M | -0.11 | | 0.89 | |
| F-B | Ford Motor Company Del [F/Pb] | 18.95 | 18.79 | 18.87 | 153.8K | 0.07 | | 0.37 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 18.60 | 18.46 | 18.49 | 119.0K | 0.02 | | 0.11 | |
| F-D | Ford Motor Company 6.500% Notes | 19.59 | 19.38 | 19.51 | 136.5K | -0.29 | | 1.46 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 64.29 | 63.03 | 63.83 | 451.8K | 0.10 | | 0.16 | |
| FBIN | Fortune Brands Innovations Inc | 45.13 | 43.79 | 44.76 | 1.18M | 0.62 | | 1.40 | |
| FBK | Fb Financial Corp | 54.00 | 53.32 | 53.59 | 83.5K | -0.12 | | 0.22 | |
| FBP | First Bancorp | 26.86 | 26.09 | 26.17 | 915.1K | -0.52 | | 1.95 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 17.25 | 16.95 | 17.13 | 53.4K | 0.01 | | 0.06 | |
| FBRT | Franklin Bsp Realty Trust Inc | 6.210 | 5.980 | 6.010 | 743.6K | -0.150 | | 2.44 | |
| FBRTpE | | 17.25 | 16.95 | 17.07 | 42.1K | -0.05 | | 0.29 | |
| FC | Franklin Covey Company | 18.47 | 18.04 | 18.05 | 10.7K | -0.36 | | 1.95 | |
| FCF | First Commonwealth Financial Corp | 21.22 | 20.89 | 20.99 | 400.8K | -0.02 | | 0.10 | |
| FCN | Fti Consulting | 185.5 | 181.2 | 182.9 | 249.1K | 1.6 | | 0.88 | |
| FCPT | Four Corners Property Trust IN | 22.56 | 22.19 | 22.45 | 934.1K | 0.14 | | 0.63 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.32 | 10.27 | 10.27 | 5.5K | -0.03 | | 0.29 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.3800 | 0.3500 | 0.3600 | 6.1K | 0.0090 | | 2.56 | |
| FCRS.U | | 10.32 | 10.29 | 10.29 | 5.4K | -0.01 | | 0.10 | |
| 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 | |
| FCX | Freeport-Mcmoran Inc | 65.16 | 61.43 | 62.45 | 10.49M | -3.67 | | 5.55 | |
| FDS | Factset Research Systems Inc | 332.7 | 320.0 | 329.7 | 325.4K | 9.5 | | 2.98 | |
| FDX | Fedex Corp | 318.5 | 307.1 | 313.2 | 1.42M | 5.5 | | 1.77 | |
| FDXF | FedEx Freight Holding Company Inc. | 128.0 | 110.8 | 125.9 | 2.19M | 16.4 | | 14.91 | |
| FE | Firstenergy Corp | 47.40 | 46.88 | 46.91 | 2.31M | 0.08 | | 0.17 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 9.600 | 9.600 | 9.600 | 100 | -0.700 | | 6.80 | |
| FEGE | First Eagle Global Equity ETF | 51.92 | 51.44 | 51.72 | 1.07M | -0.02 | | 0.04 | |
| FENG | Phoenix New Media Ltd ADR | 1.395 | 1.370 | 1.370 | 10.7K | -0.040 | | 2.84 | |
| FEOE | First Eagle Overseas Equity ETF | 55.23 | 54.69 | 55.06 | 484.2K | -0.08 | | 0.14 | |
| FERG | Ferguson Enterprises Inc | 242.7 | 235.8 | 238.5 | 696.7K | -1.8 | | 0.74 | |
| FET | Forum Energy Technologies Inc | 88.23 | 82.50 | 85.16 | 96.0K | -3.82 | | 4.30 | |
| FF | Futurefuel Corp | 5.750 | 5.592 | 5.670 | 127.7K | -0.020 | | 0.35 | |
| FFA | FT Enhanced Equity Income Fund | 22.24 | 21.91 | 22.05 | 6.8K | -0.22 | | 0.99 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 14.88 | 14.64 | 14.71 | 206.4K | -0.10 | | 0.67 | |
| FG | F&G Annuities & Life Inc | 21.30 | 20.92 | 21.15 | 172.0K | 0.08 | | 0.38 | |
| FGN | F&G Annuities & Life Inc 7.950% | 22.42 | 22.20 | 22.24 | 42.2K | -0.02 | | 0.09 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 18.59 | 17.95 | 18.05 | 31.9K | -0.33 | | 1.81 | |
| FHI | Federated Investors | 59.68 | 57.46 | 58.52 | 700.7K | 0.47 | | 0.81 | |
| FHN | First Horizon Corp | 23.76 | 23.14 | 23.28 | 3.32M | -0.39 | | 1.65 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 21.28 | 20.96 | 20.96 | 18.0K | -0.24 | | 1.13 | |
| FHN-F | First Horizon Corp | 15.82 | 15.23 | 15.26 | 7.4K | -0.37 | | 2.37 | |
| FHN-H | First Horizon Corporation ADR | 23.16 | 22.34 | 22.82 | 42.3K | -0.04 | | 0.17 | |
| FHNpE | | 21.28 | 21.01 | 21.21 | 13.0K | 0.01 | | 0.05 | |
| FHNpF | | 15.82 | 15.23 | 15.32 | 2.9K | -0.31 | | 1.98 | |
| FICO | Fair Isaac and Company | 716.0 | 693.0 | 711.1 | 522.7K | 2.1 | | 0.29 | |
| FIG | Figma Inc Cl A | 22.41 | 21.00 | 21.64 | 7.49M | -0.67 | | 3.00 | |
| FIGS | Figs Inc Cl A | 22.04 | 20.75 | 21.30 | 1.74M | -0.25 | | 1.16 | |
| FINS | Angel Oak Financial Strategies Income | 11.97 | 11.74 | 11.92 | 77.9K | -0.05 | | 0.42 | |
| FINV | Finvolution Group ADR | 2.935 | 2.800 | 2.835 | 706.8K | -0.020 | | 0.70 | |
| FIRY | Skillz Inc | 13.45 | 11.94 | 12.78 | 174.6K | -0.63 | | 4.69 | |
| FIS | Fidelity National Information Services | 39.59 | 36.87 | 38.54 | 8.3M | 1.27 | | 3.41 | |
| FIT-A | | 21.75 | 20.96 | 21.00 | 22.4K | -0.36 | | 1.66 | |
| FIT-I | | 25.43 | 25.26 | 25.43 | 29.0K | 0.09 | | 0.36 | |
| FIT-K | | 17.02 | 16.51 | 16.95 | 47.7K | 0.37 | | 2.23 | |
| FIT-M | | 25.09 | 24.78 | 24.78 | 43.7K | -0.24 | | 0.96 | |
| FIX | Comfort Systems USA | 1,294 | 1,216 | 1,232 | 498.5K | -94 | | 7.06 | |
| FIXT | Tcw Core Plus Bond ETF | 36.64 | 36.58 | 36.64 | 17.0K | 0.05 | | 0.14 | |
| FLC | Flaherty & Crumrine/Claymore Total | 15.86 | 15.64 | 15.64 | 17.7K | -0.12 | | 0.76 | |
| FLG | Flagstar Financial Inc | 10.57 | 10.37 | 10.52 | 4.44M | 0.04 | | 0.38 | |
| FLG-A | Flagstar Financial Inc Pfd A | 23.63 | 23.00 | 23.22 | 499.6K | -0.38 | | 1.61 | |
| FLG-U | Flagstar Financial Inc Pfd U | 37.10 | 36.24 | 36.47 | 10.8K | -0.27 | | 0.73 | |
| FLGpA | | 23.63 | 23.00 | 23.29 | 49.3K | -0.26 | | 1.10 | |
| FLGpU | | 37.10 | 36.24 | 36.24 | 8.9K | -1.19 | | 3.18 | |
| FLNG | Flex Lng Ltd | 28.83 | 28.20 | 28.35 | 230.4K | -0.28 | | 0.98 | |
| FLO | Flowers Foods | 6.440 | 6.155 | 6.280 | 3.46M | 0.090 | | 1.46 | |
| FLOC | Flowco Holdings Inc Cl A | 20.95 | 19.75 | 20.00 | 405.4K | -0.04 | | 0.20 | |
| FLR | Fluor Corp | 47.07 | 45.52 | 46.87 | 995.9K | -0.70 | | 1.47 | |
| FLS | Flowserve Corp | 81.27 | 78.04 | 78.96 | 1.33M | -1.34 | | 1.67 | |
| FLUT | Flutter Entertainment Plc | 82.88 | 78.24 | 82.65 | 1.43M | 3.40 | | 4.29 | |
| FLXR | Tcw Flexible Income ETF | 38.20 | 38.11 | 38.20 | 566.4K | 0.10 | | 0.26 | |
| FMC | FMC Corp | 6.240 | 4.578 | 6.195 | 13.82M | 1.450 | | 30.53 | |
| FMN | Federated Premier Muni | 10.55 | 10.48 | 10.50 | 50.5K | 0.03 | | 0.29 | |
| FMS | Fresenius Medical Care Ag ADR | 22.97 | 22.45 | 22.47 | 721.3K | -0.66 | | 2.85 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 126.9 | 123.8 | 126.1 | 292.5K | 1.8 | | 1.46 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.28 | 11.07 | 11.20 | 3.0K | 0.02 | | 0.18 | |
| FN | Fabrinet | 338.2 | 316.8 | 326.9 | 575.7K | -21.4 | | 6.13 | |
| FNB | F.N.B. Corp | 18.43 | 17.96 | 18.06 | 3.42M | -0.26 | | 1.42 | |
| FND | Floor & Decor Holdings Inc | 49.66 | 46.02 | 47.54 | 3.4M | -2.75 | | 5.46 | |
| FNF | Fidelity National Financial | 40.91 | 39.90 | 40.51 | 1.49M | 0.23 | | 0.57 | |
| FNV | Franco Nev Corp | 228.8 | 221.3 | 224.7 | 330.3K | -6.7 | | 2.87 | |
| FOA | Finance of America Companies Inc Cl A | 11.15 | 10.04 | 10.52 | 46.6K | 0.01 | | 0.10 | |
| FOF | Cohen & Steers Closed-End Opportunity | 12.50 | 12.32 | 12.38 | 73.6K | -0.05 | | 0.40 | |
| FOIL | | 15.83 | 14.60 | 14.60 | 30.9K | -0.49 | | 3.18 | |
| FOR | Forestar Group Inc | 25.23 | 23.82 | 23.94 | 163.9K | -1.09 | | 4.35 | |
| FOU-A | Shift4 Payments Inc | 54.00 | 51.50 | 52.32 | 60.0K | 0.20 | | 0.38 | |
| FOUR | Shift4 Payments Inc | 41.10 | 38.51 | 40.05 | 1.79M | 0.78 | | 1.99 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 54.00 | 51.50 | 52.53 | 45.2K | 0.41 | | 0.79 | |
| FpB | | 18.95 | 18.79 | 18.86 | 79.5K | 0.06 | | 0.32 | |
| FpC | | 18.60 | 18.46 | 18.49 | 49.2K | 0.01 | | 0.05 | |
| FpD | | 19.59 | 19.38 | 19.58 | 81.4K | -0.22 | | 1.11 | |
| FPF | FT Intermediate Durat | 15.94 | 15.11 | 15.66 | 916.4K | -0.22 | | 1.39 | |
| FPH | Five Point Holdings Llc Cl A | 4.280 | 4.142 | 4.200 | 113.2K | -0.020 | | 0.48 | |
| FPI | Farmland Partners Inc | 8.950 | 8.350 | 8.440 | 1.56M | -0.370 | | 4.20 | |
| FPS | Forgent Power Solutions Inc Cl A | 27.10 | 24.97 | 25.82 | 4.48M | -2.54 | | 8.96 | |
| FR | First Industrial Realty Trust | 55.47 | 54.16 | 54.41 | 1.05M | -0.58 | | 1.05 | |
| FRA | Blackrock Floating Rate Income Fund | 10.14 | 10.03 | 10.14 | 236.8K | -0.07 | | 0.69 | |
| FRO | Frontline Plc | 57.17 | 55.12 | 56.90 | 1.84M | 0.35 | | 0.62 | |
| FRT | Federal Realty Investment Trust | 112.4 | 109.5 | 110.1 | 699.7K | -1.3 | | 1.12 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 17.99 | 17.64 | 17.64 | 13.0K | -0.29 | | 1.62 | |
| FRTpC | | 17.99 | 17.64 | 17.74 | 9.0K | -0.20 | | 1.09 | |
| FSCO | FS Credit Opportunities Corp | 5.070 | 4.985 | 4.990 | 975.6K | -0.070 | | 1.39 | |
| FSK | FS KKR Capital Corp | 11.22 | 10.92 | 11.03 | 1.91M | -0.14 | | 1.25 | |
| FSM | Fortuna Mines | 9.180 | 8.620 | 8.865 | 4.2M | -0.490 | | 5.23 | |
| FSS | Federal Signal Corp | 116.8 | 111.0 | 112.5 | 214.3K | -2.5 | | 2.20 | |
| FSSL | FS Specialty Lending Fund | 11.78 | 11.54 | 11.60 | 182.1K | -0.05 | | 0.43 | |
| FT | Franklin Universal Trust | 7.370 | 7.270 | 7.305 | 51.6K | 0.010 | | 0.14 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 13.09 | 12.97 | 13.08 | 90.5K | -0.07 | | 0.53 | |
| FTI | Technipfmc Plc | 68.84 | 65.70 | 68.75 | 2.08M | 1.82 | | 2.72 | |
| FTK | Flotek Industries | 25.75 | 24.54 | 25.35 | 78.8K | -0.33 | | 1.29 | |
| FTR.U | | 10.04 | 10.04 | 10.04 | 3.9K | -0.07 | | 0.69 | |
| FTR.W | | 0.4501 | 0.4501 | 0.4501 | 100 | 0.0001 | | 0.02 | |
| FTRA | FutureCorp Space Acquisition 1 | 9.880 | 9.870 | 9.870 | 15.8K | -0.010 | | 0.10 | |
| FTRA.UN | FTRA.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTS | Fortis Inc | 58.95 | 58.15 | 58.65 | 613.8K | 0.58 | | 1.00 | |
| FTV | Fortive Corp | 67.03 | 64.55 | 65.21 | 2.83M | -0.61 | | 0.93 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.26 | 10.05 | 10.18 | 30.8K | -0.09 | | 0.87 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 0.9850 | 0.8600 | 0.9600 | 2.4K | 0.0200 | | 2.13 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 44.85 | 44.44 | 44.57 | 1.1K | -0.33 | | 0.73 | |
| FUBO | Fubo TV | 7.920 | 7.480 | 7.630 | 783.0K | -0.340 | | 4.27 | |
| FUL | H. B. Fuller Company | 49.87 | 49.16 | 49.69 | 229.4K | 0.01 | | 0.02 | |
| FUN | Cedar Fair LP | 7.780 | 7.310 | 7.480 | 2.55M | -0.200 | | 2.60 | |
| FVR | Frontview REIT Inc | 18.73 | 18.23 | 18.57 | 134.4K | 0.00 | | 0.00 | |
| FVRR | Fiverr International Ltd | 9.040 | 8.311 | 8.370 | 1.48M | -0.660 | | 7.29 | |
| FXED | Sound Enhanced Fixed Income ETF | 16.67 | 16.52 | 16.52 | 2.3K | -0.14 | | 0.83 | |