| F | Ford Motor Company | 13.82 | 13.59 | 13.74 | 38.68M | -0.07 | | 0.47 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.63 | 21.31 | 21.50 | 47.5K | -0.06 | | 0.28 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 21.03 | 20.80 | 20.98 | 73.5K | -0.02 | | 0.10 | |
| F-D | Ford Motor Company 6.500% Notes | 22.74 | 22.45 | 22.74 | 49.2K | -0.02 | | 0.09 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 62.63 | 60.96 | 61.38 | 307.9K | -0.94 | | 1.50 | |
| FBIN | Fortune Brands Innovations Inc | 53.98 | 51.70 | 52.01 | 1.31M | -1.32 | | 2.47 | |
| FBK | Fb Financial Corp | 57.51 | 56.31 | 56.81 | 71.1K | -0.51 | | 0.89 | |
| FBP | First Bancorp | 21.31 | 20.89 | 21.08 | 464.1K | -0.18 | | 0.82 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.45 | 21.29 | 21.42 | 7.7K | 0.00 | | 0.01 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.040 | 9.750 | 9.765 | 604.4K | -0.175 | | 1.76 | |
| FBRTpE | | 21.41 | 21.19 | 21.36 | 22.6K | -0.04 | | 0.21 | |
| FC | Franklin Covey Company | 18.33 | 17.56 | 17.85 | 61.1K | -0.13 | | 0.72 | |
| FCF | First Commonwealth Financial Corp | 17.33 | 16.97 | 17.11 | 195.3K | 0.01 | | 0.06 | |
| FCN | Fti Consulting | 178.3 | 175.1 | 176.0 | 77.7K | -1.7 | | 0.94 | |
| FCPT | Four Corners Property Trust IN | 23.72 | 23.42 | 23.43 | 384.1K | -0.07 | | 0.28 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.29 | 10.24 | 10.29 | 32.1K | 0.03 | | 0.29 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.7800 | 0.6973 | 0.7788 | 29.4K | 0.0788 | | 11.26 | |
| FCRS.U | | 10.29 | 10.24 | 10.27 | 3.4K | -0.02 | | 0.19 | |
| 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 | 25.06 | 24.95 | 24.98 | 4.4K | -0.02 | | 0.08 | |
| FCT | Senior Floating Rate II | 10.000 | 9.950 | 9.965 | 169.2K | -0.015 | | 0.15 | |
| FCX | Freeport-Mcmoran Inc | 55.53 | 53.85 | 55.46 | 11.07M | -0.70 | | 1.24 | |
| FDP | Fresh Del Monte Produce | 35.23 | 34.25 | 34.73 | 144.5K | -0.38 | | 1.08 | |
| FDS | Factset Research Systems Inc | 295.9 | 289.5 | 293.5 | 135.9K | 0.7 | | 0.23 | |
| FDX | Fedex Corp | 310.6 | 304.4 | 306.8 | 756.7K | -1.1 | | 0.35 | |
| FE | Firstenergy Corp | 45.06 | 44.30 | 44.58 | 2.18M | -0.26 | | 0.58 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 11.77 | 11.28 | 11.77 | 315 | -0.23 | | 1.96 | |
| FEGE | First Eagle Global Equity ETF | 47.59 | 47.00 | 47.06 | 239.8K | -0.52 | | 1.09 | |
| FENG | Phoenix New Media Ltd ADR | 1.890 | 1.860 | 1.860 | 332 | -0.030 | | 1.59 | |
| FEOE | First Eagle Overseas Equity ETF | 49.88 | 49.10 | 49.30 | 121.2K | -0.33 | | 0.67 | |
| FERG | Ferguson Enterprises Inc | 228.8 | 222.5 | 222.5 | 782.0K | -3.5 | | 1.55 | |
| FET | Forum Energy Technologies Inc | 39.16 | 37.95 | 38.18 | 36.7K | -0.86 | | 2.20 | |
| FF | Futurefuel Corp | 3.320 | 3.150 | 3.250 | 210.4K | 0.090 | | 2.85 | |
| FFA | FT Enhanced Equity Income Fund | 22.18 | 22.05 | 22.06 | 39.8K | -0.02 | | 0.07 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.58 | 16.47 | 16.47 | 81.9K | -0.05 | | 0.28 | |
| FFWM | First Foundation | 6.220 | 6.075 | 6.135 | 140.9K | -0.085 | | 1.37 | |
| FG | F&G Annuities & Life Inc | 29.65 | 28.50 | 29.44 | 802.9K | 0.55 | | 1.90 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.71 | 25.55 | 25.63 | 6.5K | 0.05 | | 0.20 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.71 | 22.41 | 22.49 | 65.2K | -0.15 | | 0.66 | |
| FHI | Federated Investors | 53.39 | 52.28 | 52.61 | 127.5K | -0.52 | | 0.98 | |
| FHN | First Horizon Corp | 24.85 | 24.36 | 24.54 | 2.35M | -0.14 | | 0.55 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.40 | 25.35 | 25.38 | 2.3K | 0.02 | | 0.08 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.58 | 24.31 | 24.34 | 6.7K | -0.14 | | 0.57 | |
| FHN-F | First Horizon Corp | 17.89 | 17.79 | 17.87 | 3.3K | -0.07 | | 0.39 | |
| FHNpC | | 25.40 | 25.37 | 25.37 | 7.3K | -0.01 | | 0.04 | |
| FHNpE | | 24.48 | 24.35 | 24.43 | 5.5K | 0.09 | | 0.37 | |
| FHNpF | | 17.95 | 17.85 | 17.86 | 5.2K | -0.01 | | 0.06 | |
| FICO | Fair Isaac and Company | 1,644 | 1,579 | 1,579 | 99.8K | -21 | | 1.28 | |
| FIG | Figma Inc Cl A | 37.90 | 36.44 | 37.50 | 1.87M | 0.01 | | 0.03 | |
| FIGS | Figs Inc Cl A | 11.98 | 11.33 | 11.98 | 2.11M | 0.33 | | 2.83 | |
| FIHL | Fidelis Insurance Holdings Limited | 19.36 | 19.04 | 19.08 | 251.1K | -0.20 | | 1.04 | |
| FINS | Angel Oak Financial Strategies Income | 13.30 | 13.22 | 13.26 | 62.3K | 0.03 | | 0.23 | |
| FINV | Finvolution Group ADR | 5.300 | 5.160 | 5.195 | 561.9K | -0.105 | | 1.98 | |
| FIS | Fidelity National Information Services | 67.32 | 66.55 | 66.75 | 985.2K | -0.31 | | 0.45 | |
| FIX | Comfort Systems USA | 1,048 | 1,006 | 1,035 | 215.7K | 0 | | 0.03 | |
| FIXT | Tcw Core Plus Bond ETF | 38.37 | 38.30 | 38.34 | 11.4K | 0.04 | | 0.10 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.58 | 17.43 | 17.45 | 9.9K | -0.05 | | 0.29 | |
| FLG | Flagstar Financial Inc | 12.63 | 12.23 | 12.44 | 2.67M | 0.15 | | 1.18 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.14 | 22.05 | 22.14 | 119.7K | 0.02 | | 0.09 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.39 | 40.03 | 40.30 | 10.3K | -0.01 | | 0.03 | |
| FLGpA | | 22.20 | 22.05 | 22.20 | 23.2K | 0.06 | | 0.27 | |
| FLGpU | | 40.40 | 40.13 | 40.40 | 1.8K | 0.10 | | 0.25 | |
| FLNG | Flex Lng Ltd | 25.79 | 24.89 | 25.63 | 341.4K | 0.80 | | 3.22 | |
| FLO | Flowers Foods | 10.84 | 10.14 | 10.14 | 3.06M | -0.65 | | 6.02 | |
| FLOC | Flowco Holdings Inc Cl A | 19.30 | 18.58 | 18.70 | 55.8K | -0.46 | | 2.40 | |
| FLR | Fluor Corp | 44.90 | 43.84 | 44.12 | 1.6M | -0.75 | | 1.66 | |
| FLS | Flowserve Corp | 72.59 | 71.11 | 71.77 | 376.9K | -1.03 | | 1.41 | |
| FLUT | Flutter Entertainment Plc | 217.3 | 209.2 | 211.9 | 1.17M | -7.9 | | 3.59 | |
| FLXR | Tcw Flexible Income ETF | 39.70 | 39.65 | 39.67 | 240.6K | 0.01 | | 0.03 | |
| FMC | FMC Corp | 15.03 | 14.32 | 14.49 | 1.87M | -0.37 | | 2.46 | |
| FMN | Federated Premier Muni | 11.16 | 11.12 | 11.12 | 55.4K | -0.01 | | 0.09 | |
| FMS | Fresenius Medical Care Ag ADR | 23.20 | 22.81 | 22.83 | 324.1K | -0.84 | | 3.55 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 101.9 | 99.7 | 100.7 | 166.2K | -0.2 | | 0.19 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.25 | 12.05 | 12.25 | 12.2K | 0.21 | | 1.74 | |
| FN | Fabrinet | 482.3 | 453.3 | 468.8 | 418.9K | -10.3 | | 2.16 | |
| FNB | F.N.B. Corp | 17.75 | 17.45 | 17.60 | 2.33M | -0.10 | | 0.57 | |
| FND | Floor & Decor Holdings Inc | 68.00 | 63.83 | 64.77 | 1.01M | -1.02 | | 1.55 | |
| FNF | Fidelity National Financial | 56.50 | 55.59 | 55.73 | 499.4K | -0.87 | | 1.53 | |
| FNV | Franco Nev Corp | 218.3 | 211.7 | 216.9 | 404.9K | -2.7 | | 1.23 | |
| FOA | Finance of America Companies Inc Cl A | 22.50 | 21.90 | 22.01 | 35.5K | -0.52 | | 2.29 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.38 | 13.31 | 13.36 | 50.3K | 0.03 | | 0.23 | |
| FOR | Forestar Group Inc | 25.48 | 24.23 | 24.66 | 71.4K | -0.60 | | 2.38 | |
| FOU-A | Shift4 Payments Inc | 83.51 | 80.67 | 82.58 | 5.0K | 0.76 | | 0.93 | |
| FOUR | Shift4 Payments Inc | 66.69 | 64.25 | 65.98 | 783.7K | 0.10 | | 0.15 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 83.55 | 81.01 | 82.50 | 42.1K | -0.08 | | 0.10 | |
| FpB | | 21.67 | 21.50 | 21.60 | 27.2K | 0.10 | | 0.46 | |
| FpC | | 21.18 | 20.86 | 21.13 | 78.2K | 0.15 | | 0.71 | |
| FpD | | 22.78 | 22.58 | 22.70 | 21.7K | -0.04 | | 0.18 | |
| FPF | FT Intermediate Durat | 18.79 | 18.65 | 18.66 | 77.1K | -0.03 | | 0.16 | |
| FPH | Five Point Holdings Llc Cl A | 5.856 | 5.640 | 5.650 | 90.2K | -0.100 | | 1.74 | |
| FPI | Farmland Partners Inc | 10.086 | 9.795 | 9.960 | 256.5K | -0.110 | | 1.09 | |
| FR | First Industrial Realty Trust | 58.74 | 58.02 | 58.32 | 281.2K | 0.55 | | 0.95 | |
| FRA | Blackrock Floating Rate Income Fund | 11.91 | 11.86 | 11.90 | 278.4K | 0.05 | | 0.42 | |
| FRGE | Forge Global Hldgs Inc | 44.80 | 44.58 | 44.62 | 122.2K | -0.10 | | 0.22 | |
| FRO | Frontline Plc | 23.82 | 22.72 | 23.67 | 4.06M | 2.06 | | 9.51 | |
| FRT | Federal Realty Investment Trust | 102.5 | 100.7 | 101.8 | 260.7K | 0.9 | | 0.85 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.08 | 19.95 | 20.00 | 11.6K | 0.00 | | 0.00 | |
| FRTpC | | 20.07 | 19.98 | 20.03 | 4.2K | 0.03 | | 0.15 | |
| FSCO | FS Credit Opportunities Corp | 6.420 | 6.320 | 6.335 | 929.6K | -0.085 | | 1.32 | |
| FSK | FS KKR Capital Corp | 14.67 | 14.14 | 14.21 | 2.96M | -0.42 | | 2.84 | |
| FSLY | Fastly Inc | 10.12 | 9.69 | 10.07 | 2.64M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 10.230 | 9.700 | 9.995 | 5.98M | -0.425 | | 4.08 | |
| FSS | Federal Signal Corp | 115.1 | 112.3 | 113.2 | 128.9K | -1.3 | | 1.13 | |
| FSSL | FS Specialty Lending Fund | 14.04 | 13.77 | 13.81 | 745.3K | -0.19 | | 1.36 | |
| FT | Franklin Universal Trust | 8.050 | 7.910 | 7.930 | 46.7K | -0.040 | | 0.50 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.08 | 14.00 | 14.05 | 47.6K | 0.00 | | 0.00 | |
| FTI | Technipfmc Plc | 50.09 | 48.75 | 49.19 | 2.86M | 0.85 | | 1.76 | |
| FTK | Flotek Industries | 19.70 | 19.09 | 19.18 | 90.1K | -0.18 | | 0.93 | |
| FTS | Fortis Inc | 51.73 | 51.08 | 51.21 | 481.0K | -0.25 | | 0.49 | |
| FTV | Fortive Corp | 55.63 | 54.09 | 54.11 | 975.1K | -1.34 | | 2.42 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.52 | 10.50 | 10.50 | 21.2K | 0.00 | | 0.00 | |
| 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 | 0.4690 | 0.4400 | 0.4400 | 200 | 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 | 42.68 | 41.94 | 41.94 | 14.5K | -0.74 | | 1.73 | |
| FUBO | Fubo TV | 2.520 | 2.420 | 2.495 | 11.88M | -0.005 | | 0.20 | |
| FUL | H. B. Fuller Company | 62.01 | 60.84 | 61.07 | 103.1K | -0.59 | | 0.96 | |
| FUN | Cedar Fair LP | 15.45 | 14.91 | 15.10 | 1.03M | -0.18 | | 1.18 | |
| FVR | Frontview REIT Inc | 15.90 | 15.30 | 15.72 | 156.9K | 0.33 | | 2.14 | |
| FVRR | Fiverr International Ltd | 20.17 | 19.55 | 19.69 | 357.3K | -0.23 | | 1.13 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.02 | 17.85 | 17.85 | 4.4K | -0.15 | | 0.83 | |