| F | Ford Motor Company | 13.74 | 13.55 | 13.56 | 32.02M | -0.16 | | 1.13 | |
| F-B | Ford Motor Company Del [F/Pb] | 22.28 | 22.04 | 22.22 | 53.9K | 0.08 | | 0.36 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 21.85 | 21.52 | 21.80 | 40.0K | 0.02 | | 0.11 | |
| F-D | Ford Motor Company 6.500% Notes | 23.25 | 23.16 | 23.22 | 25.1K | 0.00 | | 0.00 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 64.90 | 61.89 | 63.47 | 981.8K | -1.57 | | 2.41 | |
| FBIN | Fortune Brands Innovations Inc | 60.44 | 58.25 | 58.34 | 977.9K | -2.17 | | 3.59 | |
| FBK | Fb Financial Corp | 60.35 | 56.85 | 56.85 | 275.5K | -3.97 | | 6.53 | |
| FBP | First Bancorp | 21.50 | 20.30 | 20.64 | 1.37M | -0.97 | | 4.49 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.95 | 21.77 | 21.80 | 13.9K | 0.00 | | 0.00 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.24 | 10.07 | 10.08 | 268.3K | -0.17 | | 1.66 | |
| FBRTpE | | 21.95 | 21.77 | 21.80 | 13.0K | 0.00 | | 0.00 | |
| FC | Franklin Covey Company | 21.18 | 20.68 | 20.81 | 127.2K | -0.19 | | 0.90 | |
| FCF | First Commonwealth Financial Corp | 18.15 | 17.35 | 17.46 | 269.2K | -0.62 | | 3.43 | |
| FCN | Fti Consulting | 182.9 | 179.9 | 182.3 | 42.4K | 0.3 | | 0.14 | |
| FCPT | Four Corners Property Trust IN | 24.44 | 24.16 | 24.43 | 397.7K | 0.17 | | 0.70 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.42 | 10.36 | 10.42 | 3.0K | 0.06 | | 0.57 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.8500 | 0.8000 | 0.8000 | 39.0K | 0.0099 | | 1.25 | |
| FCRS.U | | 10.42 | 10.29 | 10.42 | 3.0K | 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 | 25.03 | 25.03 | 25.03 | 271 | 0.04 | | 0.16 | |
| FCT | Senior Floating Rate II | 10.10 | 10.06 | 10.07 | 96.3K | 0.01 | | 0.10 | |
| FCX | Freeport-Mcmoran Inc | 60.81 | 58.10 | 60.41 | 17.42M | 1.52 | | 2.58 | |
| FDP | Fresh Del Monte Produce | 38.45 | 37.74 | 38.13 | 92.9K | -0.11 | | 0.29 | |
| FDS | Factset Research Systems Inc | 290.8 | 284.4 | 286.7 | 110.5K | -2.2 | | 0.75 | |
| FDX | Fedex Corp | 309.8 | 302.4 | 304.0 | 707.6K | -5.5 | | 1.79 | |
| FE | Firstenergy Corp | 47.15 | 46.07 | 46.56 | 1.91M | -0.51 | | 1.07 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 10.50 | 9.21 | 10.29 | 10.6K | 0.29 | | 2.90 | |
| FEGE | First Eagle Global Equity ETF | 49.62 | 48.66 | 48.92 | 509.0K | 0.16 | | 0.33 | |
| FENG | Phoenix New Media Ltd ADR | 1.930 | 1.850 | 1.910 | 4.5K | 0.060 | | 3.24 | |
| FEOE | First Eagle Overseas Equity ETF | 51.64 | 50.81 | 51.64 | 211.2K | 0.42 | | 0.82 | |
| FERG | Ferguson Enterprises Inc | 254.5 | 249.9 | 254.0 | 636.8K | 2.2 | | 0.89 | |
| FET | Forum Energy Technologies Inc | 45.65 | 43.32 | 43.62 | 358.4K | 0.15 | | 0.35 | |
| FF | Futurefuel Corp | 3.410 | 3.220 | 3.390 | 97.3K | 0.000 | | 0.00 | |
| FFA | FT Enhanced Equity Income Fund | 21.99 | 21.86 | 21.86 | 34.1K | -0.07 | | 0.33 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.61 | 16.50 | 16.60 | 83.5K | -0.06 | | 0.36 | |
| FFWM | First Foundation | 6.360 | 6.000 | 6.000 | 643.2K | -0.380 | | 5.96 | |
| FG | F&G Annuities & Life Inc | 28.73 | 27.67 | 27.89 | 299.2K | -0.84 | | 2.92 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.80 | 25.70 | 25.80 | 16.2K | 0.02 | | 0.08 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.73 | 22.54 | 22.69 | 26.5K | 0.01 | | 0.04 | |
| FHI | Federated Investors | 54.86 | 53.26 | 53.45 | 152.3K | -1.19 | | 2.18 | |
| FHN | First Horizon Corp | 24.63 | 23.82 | 23.93 | 4.44M | -0.69 | | 2.80 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.17 | 25.07 | 25.15 | 2.6K | 0.08 | | 0.32 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 25.02 | 24.88 | 24.95 | 1.6K | -0.04 | | 0.16 | |
| FHN-F | First Horizon Corp | 18.25 | 18.21 | 18.25 | 2.6K | 0.16 | | 0.88 | |
| FHNpC | | 25.17 | 25.07 | 25.15 | 2.4K | 0.08 | | 0.32 | |
| FHNpE | | 25.02 | 24.88 | 24.99 | 1.1K | 0.06 | | 0.24 | |
| FHNpF | | 18.25 | 18.21 | 18.25 | 616 | 0.16 | | 0.88 | |
| FICO | Fair Isaac and Company | 1,563 | 1,528 | 1,543 | 277.5K | -13 | | 0.85 | |
| FIG | Figma Inc Cl A | 29.48 | 27.87 | 28.93 | 5.05M | 0.51 | | 1.79 | |
| FIGS | Figs Inc Cl A | 11.32 | 10.69 | 11.05 | 1.66M | -0.28 | | 2.47 | |
| FIHL | Fidelis Insurance Holdings Limited | 18.75 | 18.48 | 18.63 | 123.8K | 0.04 | | 0.22 | |
| FINS | Angel Oak Financial Strategies Income | 13.26 | 13.13 | 13.17 | 48.9K | 0.01 | | 0.05 | |
| FINV | Finvolution Group ADR | 5.215 | 5.130 | 5.140 | 554.4K | -0.040 | | 0.77 | |
| FIS | Fidelity National Information Services | 61.43 | 60.13 | 60.50 | 1.36M | -0.80 | | 1.31 | |
| FIX | Comfort Systems USA | 1,137 | 1,105 | 1,121 | 145.0K | -10 | | 0.92 | |
| FIXT | Tcw Core Plus Bond ETF | 38.42 | 38.35 | 38.41 | 27.4K | 0.00 | | 0.00 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.61 | 17.50 | 17.60 | 8.0K | 0.00 | | 0.00 | |
| FLG | Flagstar Financial Inc | 13.28 | 12.85 | 12.91 | 2.63M | -0.36 | | 2.71 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.81 | 22.61 | 22.65 | 15.0K | -0.02 | | 0.09 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.70 | 40.12 | 40.66 | 3.2K | -0.01 | | 0.02 | |
| FLGpA | | 22.81 | 22.61 | 22.68 | 13.7K | 0.01 | | 0.04 | |
| FLGpU | | 40.70 | 40.12 | 40.66 | 2.9K | -0.01 | | 0.02 | |
| FLNG | Flex Lng Ltd | 27.19 | 26.25 | 26.42 | 201.6K | -0.25 | | 0.94 | |
| FLO | Flowers Foods | 11.14 | 10.94 | 11.11 | 2.07M | 0.13 | | 1.18 | |
| FLOC | Flowco Holdings Inc Cl A | 21.64 | 20.46 | 20.50 | 148.9K | -0.51 | | 2.40 | |
| FLR | Fluor Corp | 45.99 | 45.02 | 45.56 | 1.17M | -0.05 | | 0.11 | |
| FLS | Flowserve Corp | 78.64 | 77.11 | 77.87 | 507.1K | -0.72 | | 0.92 | |
| FLUT | Flutter Entertainment Plc | 182.0 | 173.9 | 174.9 | 1.87M | -6.3 | | 3.48 | |
| FLXR | Tcw Flexible Income ETF | 39.74 | 39.69 | 39.73 | 316.8K | 0.03 | | 0.07 | |
| FMC | FMC Corp | 16.31 | 15.93 | 16.29 | 1.43M | 0.27 | | 1.65 | |
| FMN | Federated Premier Muni | 11.11 | 11.04 | 11.06 | 20.7K | -0.05 | | 0.45 | |
| FMS | Fresenius Medical Care Ag ADR | 22.27 | 21.81 | 22.01 | 734.9K | -0.32 | | 1.43 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 107.1 | 105.3 | 106.9 | 143.5K | 0.7 | | 0.69 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.26 | 12.21 | 12.24 | 4.8K | -0.02 | | 0.17 | |
| FN | Fabrinet | 468.1 | 450.4 | 466.5 | 638.0K | -3.5 | | 0.74 | |
| FNB | F.N.B. Corp | 17.91 | 17.09 | 17.11 | 3.77M | -0.89 | | 4.92 | |
| FND | Floor & Decor Holdings Inc | 75.72 | 73.91 | 75.25 | 709.3K | -0.65 | | 0.85 | |
| FNF | Fidelity National Financial | 54.71 | 52.50 | 53.42 | 434.4K | -1.45 | | 2.64 | |
| FNV | Franco Nev Corp | 264.4 | 252.3 | 255.6 | 893.0K | -2.6 | | 1.01 | |
| FOA | Finance of America Companies Inc Cl A | 23.72 | 22.99 | 23.23 | 20.4K | -0.47 | | 1.98 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.83 | 13.72 | 13.78 | 88.6K | 0.07 | | 0.47 | |
| FOR | Forestar Group Inc | 25.69 | 24.64 | 24.77 | 91.0K | -0.49 | | 1.94 | |
| FOU-A | Shift4 Payments Inc | 82.62 | 80.61 | 81.13 | 127.3K | -0.13 | | 0.16 | |
| FOUR | Shift4 Payments Inc | 66.84 | 64.99 | 66.22 | 905.2K | 0.26 | | 0.39 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 82.62 | 80.61 | 81.13 | 6.0K | -0.13 | | 0.16 | |
| FpB | | 22.28 | 22.04 | 22.28 | 49.6K | 0.16 | | 0.72 | |
| FpC | | 21.85 | 21.52 | 21.80 | 35.4K | 0.02 | | 0.11 | |
| FpD | | 23.25 | 23.16 | 23.22 | 23.2K | 0.02 | | 0.09 | |
| FPF | FT Intermediate Durat | 19.05 | 18.90 | 19.04 | 96.8K | 0.09 | | 0.47 | |
| FPH | Five Point Holdings Llc Cl A | 5.680 | 5.483 | 5.600 | 122.6K | -0.050 | | 0.88 | |
| FPI | Farmland Partners Inc | 10.96 | 10.73 | 10.81 | 219.9K | -0.05 | | 0.46 | |
| FR | First Industrial Realty Trust | 57.82 | 56.71 | 57.41 | 462.5K | 0.22 | | 0.38 | |
| FRA | Blackrock Floating Rate Income Fund | 11.99 | 11.93 | 11.96 | 123.1K | 0.02 | | 0.13 | |
| FRGE | Forge Global Hldgs Inc | 44.65 | 44.53 | 44.54 | 152.0K | -0.11 | | 0.25 | |
| FRO | Frontline Plc | 26.53 | 25.28 | 26.06 | 2.43M | 0.75 | | 2.96 | |
| FRT | Federal Realty Investment Trust | 101.9 | 100.6 | 101.8 | 194.5K | 0.2 | | 0.17 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.20 | 20.08 | 20.19 | 3.8K | 0.07 | | 0.35 | |
| FRTpC | | 20.20 | 20.08 | 20.14 | 2.7K | -0.01 | | 0.05 | |
| FSCO | FS Credit Opportunities Corp | 6.450 | 6.300 | 6.320 | 1.09M | -0.135 | | 2.09 | |
| FSK | FS KKR Capital Corp | 14.55 | 14.39 | 14.48 | 1.11M | 0.02 | | 0.10 | |
| FSLY | Fastly Inc | 9.510 | 9.255 | 9.290 | 2.51M | -0.110 | | 1.04 | |
| FSM | Fortuna Mines | 11.77 | 11.35 | 11.66 | 5.62M | 0.26 | | 2.24 | |
| FSS | Federal Signal Corp | 114.7 | 111.0 | 112.0 | 113.6K | -2.8 | | 2.44 | |
| FSSL | FS Specialty Lending Fund | 13.98 | 13.71 | 13.72 | 441.1K | -0.18 | | 1.29 | |
| FT | Franklin Universal Trust | 8.090 | 8.000 | 8.010 | 47.8K | -0.070 | | 0.87 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.27 | 14.16 | 14.22 | 74.1K | 0.04 | | 0.28 | |
| FTI | Technipfmc Plc | 55.05 | 53.75 | 54.25 | 1.24M | 0.27 | | 0.50 | |
| FTK | Flotek Industries | 18.19 | 17.40 | 17.56 | 151.0K | -0.11 | | 0.62 | |
| FTS | Fortis Inc | 52.72 | 51.95 | 52.70 | 933.1K | 0.42 | | 0.80 | |
| FTV | Fortive Corp | 54.80 | 53.93 | 54.58 | 2.26M | -0.14 | | 0.26 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.56 | 10.55 | 10.55 | 125.0K | 0.00 | | 0.00 | |
| FTW.U | Eqv Ventures Acquisition Corp | 10.67 | 10.65 | 10.65 | 500 | 0.15 | | 1.43 | |
| 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 | 0.4621 | 26.1K | 0.0011 | | 0.24 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 45.10 | 44.85 | 45.08 | 21.6K | 0.18 | | 0.40 | |
| FUBO | Fubo TV | 2.590 | 2.480 | 2.480 | 6.96M | -0.080 | | 3.13 | |
| FUL | H. B. Fuller Company | 60.50 | 59.58 | 60.06 | 169.9K | -0.61 | | 1.01 | |
| FUN | Cedar Fair LP | 18.29 | 17.28 | 17.31 | 2.09M | -1.06 | | 5.75 | |
| FVR | Frontview REIT Inc | 17.07 | 16.13 | 16.54 | 136.2K | -0.01 | | 0.06 | |
| FVRR | Fiverr International Ltd | 16.94 | 16.08 | 16.16 | 794.4K | -0.33 | | 2.00 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.17 | 18.11 | 18.12 | 2.5K | 0.01 | | 0.06 | |