| F | Ford Motor Company | 12.54 | 12.29 | 12.38 | 26.46M | -0.10 | | 0.80 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.15 | 20.95 | 21.13 | 31.4K | 0.16 | | 0.76 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.52 | 20.28 | 20.50 | 35.8K | 0.17 | | 0.84 | |
| F-D | Ford Motor Company 6.500% Notes | 22.45 | 22.27 | 22.44 | 31.8K | 0.14 | | 0.63 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 70.94 | 68.59 | 70.88 | 490.8K | 2.03 | | 2.95 | |
| FBIN | Fortune Brands Innovations Inc | 41.66 | 40.72 | 41.54 | 754.7K | 0.14 | | 0.34 | |
| FBK | Fb Financial Corp | 54.72 | 53.38 | 53.54 | 69.7K | -0.68 | | 1.25 | |
| FBP | First Bancorp | 24.42 | 23.26 | 23.41 | 855.4K | -0.92 | | 3.78 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 19.80 | 19.62 | 19.75 | 15.5K | -0.07 | | 0.35 | |
| FBRT | Franklin Bsp Realty Trust Inc | 9.160 | 8.970 | 9.145 | 247.2K | 0.070 | | 0.77 | |
| FBRTpE | | 19.80 | 19.62 | 19.71 | 11.0K | -0.11 | | 0.55 | |
| FC | Franklin Covey Company | 22.48 | 21.26 | 21.61 | 17.5K | -0.25 | | 1.14 | |
| FCF | First Commonwealth Financial Corp | 18.84 | 18.57 | 18.62 | 274.6K | -0.22 | | 1.17 | |
| FCN | Fti Consulting | 185.9 | 181.2 | 184.2 | 66.4K | -1.0 | | 0.52 | |
| FCPT | Four Corners Property Trust IN | 25.51 | 24.94 | 25.44 | 509.5K | 0.28 | | 1.11 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.50 | 10.40 | 10.43 | 582.4K | 0.03 | | 0.29 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.9794 | 0.8500 | 0.9319 | 66.9K | 0.0319 | | 3.54 | |
| FCRS.U | | 10.50 | 10.40 | 10.43 | 1.08M | 0.03 | | 0.29 | |
| 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 | 200 | 0.00 | | 0.00 | |
| FCT | Senior Floating Rate II | 9.825 | 9.700 | 9.790 | 106.8K | 0.000 | | 0.00 | |
| FCX | Freeport-Mcmoran Inc | 62.45 | 59.83 | 61.05 | 12.12M | -0.43 | | 0.70 | |
| FDP | Fresh Del Monte Produce | 42.51 | 41.35 | 41.81 | 47.5K | -0.45 | | 1.06 | |
| FDS | Factset Research Systems Inc | 229.0 | 221.9 | 224.1 | 430.4K | -4.0 | | 1.74 | |
| FDX | Fedex Corp | 392.5 | 386.2 | 387.9 | 379.2K | -4.7 | | 1.20 | |
| FE | Firstenergy Corp | 49.98 | 49.12 | 49.42 | 1.97M | -0.21 | | 0.42 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 9.580 | 9.580 | 9.580 | 595 | -0.930 | | 8.85 | |
| FEGE | First Eagle Global Equity ETF | 49.14 | 48.77 | 48.97 | 205.6K | 0.00 | | 0.00 | |
| FENG | Phoenix New Media Ltd ADR | 1.760 | 1.730 | 1.760 | 300 | -0.020 | | 1.12 | |
| FEOE | First Eagle Overseas Equity ETF | 52.49 | 52.08 | 52.47 | 473.0K | 0.42 | | 0.81 | |
| FERG | Ferguson Enterprises Inc | 264.1 | 260.0 | 263.5 | 611.3K | 0.2 | | 0.08 | |
| FET | Forum Energy Technologies Inc | 62.19 | 59.50 | 61.95 | 39.8K | 1.25 | | 2.06 | |
| FF | Futurefuel Corp | 4.185 | 4.072 | 4.130 | 92.3K | -0.010 | | 0.24 | |
| FFA | FT Enhanced Equity Income Fund | 22.17 | 21.89 | 22.13 | 28.3K | 0.09 | | 0.41 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.17 | 16.03 | 16.06 | 83.0K | -0.06 | | 0.37 | |
| FFWM | First Foundation | 5.930 | 5.600 | 5.890 | 2.02M | 0.140 | | 2.43 | |
| FG | F&G Annuities & Life Inc | 28.14 | 27.32 | 28.00 | 176.5K | 0.60 | | 2.19 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.19 | 24.93 | 25.03 | 6.8K | 0.23 | | 0.92 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 21.19 | 20.68 | 21.05 | 25.8K | 0.25 | | 1.20 | |
| FHI | Federated Investors | 56.92 | 55.03 | 55.85 | 347.8K | -0.61 | | 1.08 | |
| FHN | First Horizon Corp | 24.78 | 24.15 | 24.19 | 2.4M | -0.50 | | 2.02 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 24.98 | 24.98 | 24.98 | 5.1K | 0.01 | | 0.04 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.90 | 24.62 | 24.90 | 1.6K | 0.14 | | 0.57 | |
| FHN-F | First Horizon Corp | 17.88 | 17.80 | 17.80 | 6.9K | 0.00 | | 0.00 | |
| FHN-H | | 25.10 | 25.00 | 25.04 | 69.6K | 0.01 | | 0.02 | |
| FHNpC | | 24.98 | 24.98 | 24.98 | 5.1K | 0.01 | | 0.04 | |
| FHNpE | | 24.90 | 24.62 | 24.90 | 1.5K | 0.14 | | 0.57 | |
| FHNpF | | 17.88 | 17.80 | 17.80 | 4.3K | 0.00 | | 0.00 | |
| FICO | Fair Isaac and Company | 1,011 | 966 | 1,004 | 217.9K | 25 | | 2.55 | |
| FIG | Figma Inc Cl A | 17.55 | 16.69 | 17.49 | 18.29M | 0.15 | | 0.87 | |
| FIGS | Figs Inc Cl A | 17.44 | 16.09 | 16.51 | 4.19M | 0.39 | | 2.42 | |
| FIHL | Fidelis Insurance Holdings Limited | 21.26 | 20.91 | 20.96 | 82.1K | -0.33 | | 1.55 | |
| FINS | Angel Oak Financial Strategies Income | 12.85 | 12.76 | 12.80 | 10.1K | 0.02 | | 0.16 | |
| FINV | Finvolution Group ADR | 4.820 | 4.690 | 4.820 | 977.5K | 0.090 | | 1.91 | |
| FIS | Fidelity National Information Services | 45.88 | 44.81 | 45.73 | 1.77M | -0.01 | | 0.02 | |
| FIX | Comfort Systems USA | 1,904 | 1,677 | 1,722 | 436.3K | -48 | | 2.69 | |
| FIXT | Tcw Core Plus Bond ETF | 37.99 | 37.89 | 37.97 | 6.9K | 0.01 | | 0.03 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.19 | 17.08 | 17.08 | 17.8K | -0.02 | | 0.12 | |
| FLG | Flagstar Financial Inc | 14.92 | 13.84 | 14.03 | 10.63M | -0.32 | | 2.23 | |
| FLG-A | Flagstar Financial Inc Pfd A | 23.10 | 22.90 | 23.00 | 21.4K | 0.18 | | 0.79 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.55 | 40.30 | 40.55 | 7.7K | 0.04 | | 0.10 | |
| FLGpA | | 23.10 | 22.90 | 23.00 | 14.2K | 0.18 | | 0.79 | |
| FLGpU | | 40.55 | 40.30 | 40.55 | 6.2K | 0.04 | | 0.10 | |
| FLNG | Flex Lng Ltd | 31.81 | 30.66 | 30.99 | 215.3K | -0.07 | | 0.23 | |
| FLO | Flowers Foods | 8.880 | 8.655 | 8.795 | 3.1M | 0.020 | | 0.23 | |
| FLOC | Flowco Holdings Inc Cl A | 24.20 | 23.03 | 24.05 | 158.3K | 0.45 | | 1.91 | |
| FLR | Fluor Corp | 49.07 | 47.35 | 48.23 | 1.32M | 0.61 | | 1.28 | |
| FLS | Flowserve Corp | 84.14 | 80.00 | 83.20 | 1.24M | 1.31 | | 1.60 | |
| FLUT | Flutter Entertainment Plc | 112.8 | 104.0 | 111.6 | 1.8M | 5.5 | | 5.21 | |
| FLXR | Tcw Flexible Income ETF | 39.45 | 39.35 | 39.42 | 280.3K | 0.07 | | 0.18 | |
| FMC | FMC Corp | 14.97 | 14.28 | 14.88 | 1.08M | 0.43 | | 2.98 | |
| FMN | Federated Premier Muni | 11.19 | 11.11 | 11.15 | 14.5K | -0.07 | | 0.62 | |
| FMS | Fresenius Medical Care Ag ADR | 22.78 | 22.50 | 22.77 | 241.0K | 0.03 | | 0.13 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 114.6 | 113.4 | 113.8 | 288.3K | 0.1 | | 0.10 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.94 | 11.90 | 11.90 | 10.7K | -0.04 | | 0.34 | |
| FN | Fabrinet | 734.8 | 691.1 | 721.0 | 348.2K | 30.7 | | 4.46 | |
| FNB | F.N.B. Corp | 17.91 | 17.45 | 17.52 | 2.69M | -0.31 | | 1.74 | |
| FND | Floor & Decor Holdings Inc | 52.54 | 49.91 | 51.04 | 1.11M | 0.13 | | 0.26 | |
| FNF | Fidelity National Financial | 52.58 | 51.18 | 52.33 | 1.04M | 0.79 | | 1.53 | |
| FNV | Franco Nev Corp | 247.2 | 240.4 | 242.3 | 257.7K | -1.7 | | 0.70 | |
| FOA | Finance of America Companies Inc Cl A | 21.81 | 20.62 | 21.38 | 33.0K | -0.09 | | 0.42 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.81 | 13.64 | 13.75 | 59.0K | 0.08 | | 0.59 | |
| FOR | Forestar Group Inc | 28.48 | 27.57 | 28.08 | 101.5K | 0.17 | | 0.61 | |
| FOU-A | Shift4 Payments Inc | 57.29 | 54.77 | 55.84 | 7.6K | -1.45 | | 2.53 | |
| FOUR | Shift4 Payments Inc | 47.30 | 43.80 | 45.28 | 1.01M | -0.96 | | 2.08 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 57.29 | 54.77 | 55.84 | 4.8K | -1.45 | | 2.53 | |
| FpB | | 21.15 | 20.95 | 21.08 | 27.4K | 0.11 | | 0.53 | |
| FpC | | 20.52 | 20.28 | 20.50 | 30.6K | 0.17 | | 0.84 | |
| FpD | | 22.45 | 22.27 | 22.44 | 25.9K | 0.14 | | 0.63 | |
| FPF | FT Intermediate Durat | 18.52 | 18.30 | 18.46 | 52.1K | 0.07 | | 0.38 | |
| FPH | Five Point Holdings Llc Cl A | 5.130 | 4.830 | 5.130 | 379.4K | 0.050 | | 0.99 | |
| FPI | Farmland Partners Inc | 11.73 | 11.57 | 11.71 | 173.1K | 0.11 | | 0.95 | |
| FPS | | 36.15 | 34.02 | 35.16 | 2.12M | 0.52 | | 1.50 | |
| FR | First Industrial Realty Trust | 62.85 | 61.29 | 61.34 | 530.0K | -1.48 | | 2.35 | |
| FRA | Blackrock Floating Rate Income Fund | 11.13 | 11.06 | 11.06 | 90.4K | 0.03 | | 0.27 | |
| FRO | Frontline Plc | 35.60 | 34.41 | 35.58 | 890.7K | 0.69 | | 1.98 | |
| FRT | Federal Realty Investment Trust | 111.9 | 110.7 | 111.0 | 171.8K | -0.5 | | 0.41 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 19.48 | 19.25 | 19.48 | 2.9K | 0.12 | | 0.62 | |
| FRTpC | | 19.48 | 19.25 | 19.48 | 2.2K | 0.12 | | 0.62 | |
| FSCO | FS Credit Opportunities Corp | 5.090 | 4.950 | 5.000 | 1.34M | 0.010 | | 0.20 | |
| FSK | FS KKR Capital Corp | 10.74 | 10.49 | 10.52 | 2.5M | -0.06 | | 0.57 | |
| FSLY | Fastly Inc | 26.29 | 23.97 | 24.56 | 12.7M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 10.35 | 10.02 | 10.26 | 4.07M | 0.15 | | 1.48 | |
| FSS | Federal Signal Corp | 118.5 | 115.8 | 116.0 | 83.3K | -0.8 | | 0.68 | |
| FSSL | FS Specialty Lending Fund | 11.95 | 11.80 | 11.89 | 337.8K | 0.01 | | 0.08 | |
| FT | Franklin Universal Trust | 8.190 | 8.107 | 8.140 | 30.2K | -0.010 | | 0.12 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 13.70 | 13.60 | 13.65 | 63.8K | 0.05 | | 0.37 | |
| FTI | Technipfmc Plc | 74.87 | 72.19 | 74.77 | 1.89M | 2.32 | | 3.20 | |
| FTK | Flotek Industries | 17.32 | 16.74 | 17.01 | 55.2K | 0.08 | | 0.47 | |
| FTS | Fortis Inc | 56.82 | 56.25 | 56.33 | 168.3K | -0.24 | | 0.42 | |
| FTV | Fortive Corp | 61.56 | 60.65 | 61.09 | 1.63M | -0.02 | | 0.03 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.89 | 10.52 | 10.59 | 25.9K | 0.08 | | 0.76 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 0.9550 | 0.9149 | 0.9550 | 15.3K | 0.0500 | | 5.52 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 45.77 | 45.50 | 45.67 | 17.1K | -0.12 | | 0.27 | |
| FUBO | Fubo TV | 12.47 | 11.71 | 12.01 | 820.2K | -0.26 | | 2.12 | |
| FUL | H. B. Fuller Company | 63.70 | 62.24 | 62.75 | 155.5K | -0.30 | | 0.48 | |
| FUN | Cedar Fair LP | 18.50 | 17.89 | 18.29 | 538.9K | -0.12 | | 0.65 | |
| FVR | Frontview REIT Inc | 17.72 | 17.13 | 17.66 | 108.5K | 0.33 | | 1.90 | |
| FVRR | Fiverr International Ltd | 10.65 | 10.21 | 10.64 | 291.8K | 0.43 | | 4.21 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.82 | 17.64 | 17.64 | 3.4K | -0.01 | | 0.07 | |