| F | Ford Motor Company | 17.78 | 16.69 | 17.45 | 106.3M | 0.79 | | 4.74 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.30 | 21.05 | 21.05 | 85.2K | -0.18 | | 0.85 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.66 | 20.38 | 20.38 | 79.4K | -0.24 | | 1.16 | |
| F-D | Ford Motor Company 6.500% Notes | 22.40 | 22.10 | 22.10 | 67.3K | -0.19 | | 0.85 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 66.78 | 65.72 | 66.23 | 466.4K | -0.32 | | 0.48 | |
| FBIN | Fortune Brands Innovations Inc | 39.88 | 38.79 | 38.97 | 804.9K | -0.45 | | 1.14 | |
| FBK | Fb Financial Corp | 53.38 | 52.67 | 52.69 | 238.3K | -0.37 | | 0.70 | |
| FBP | First Bancorp | 24.25 | 23.93 | 23.99 | 696.1K | -0.03 | | 0.12 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 20.05 | 19.88 | 19.88 | 22.1K | -0.07 | | 0.35 | |
| FBRT | Franklin Bsp Realty Trust Inc | 8.690 | 8.570 | 8.670 | 329.1K | 0.030 | | 0.35 | |
| FBRTpE | | 20.05 | 19.88 | 19.90 | 16.9K | -0.05 | | 0.25 | |
| FC | Franklin Covey Company | 24.39 | 23.43 | 23.71 | 27.0K | -0.30 | | 1.25 | |
| FCF | First Commonwealth Financial Corp | 19.07 | 18.85 | 18.95 | 349.8K | 0.04 | | 0.21 | |
| FCN | Fti Consulting | 156.0 | 152.8 | 152.9 | 231.2K | -1.7 | | 1.11 | |
| FCPT | Four Corners Property Trust IN | 25.04 | 24.63 | 24.93 | 295.7K | -0.14 | | 0.56 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.41 | 10.41 | 10.41 | 100 | 0.00 | | 0.00 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.7500 | 0.7425 | 0.7425 | 3.5K | 0.0025 | | 0.34 | |
| FCRS.U | | 10.41 | 10.41 | 10.41 | 100 | 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 | 25.17 | 25.15 | 25.17 | 969 | 0.00 | | 0.00 | |
| FCT | Senior Floating Rate II | 9.705 | 9.660 | 9.660 | 151.1K | -0.020 | | 0.21 | |
| FCX | Freeport-Mcmoran Inc | 66.80 | 64.48 | 65.70 | 4.66M | -0.16 | | 0.24 | |
| FDF- | | 199.5 | 160.4 | 160.4 | 15.4K | 0.0 | | NaN | |
| FDP | Fresh Del Monte Produce | 33.10 | 31.70 | 32.10 | 327.5K | -1.45 | | 4.32 | |
| FDS | Factset Research Systems Inc | 251.0 | 237.0 | 245.5 | 352.2K | 6.6 | | 2.75 | |
| FDX | Fedex Corp | 415.6 | 409.1 | 411.6 | 620.3K | 0.4 | | 0.09 | |
| FDX- | | 327.7 | 327.7 | 327.7 | 100 | 0.0 | | NaN | |
| FE | Firstenergy Corp | 46.58 | 46.01 | 46.40 | 2.03M | 0.20 | | 0.43 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 10.91 | 10.91 | 10.91 | 175 | 0.80 | | 7.90 | |
| FEGE | First Eagle Global Equity ETF | 50.23 | 49.89 | 50.08 | 308.1K | 0.08 | | 0.15 | |
| FENG | Phoenix New Media Ltd ADR | 1.660 | 1.640 | 1.660 | 479 | 0.010 | | 0.61 | |
| FEOE | First Eagle Overseas Equity ETF | 54.39 | 53.95 | 54.15 | 179.3K | -0.05 | | 0.09 | |
| FERG | Ferguson Enterprises Inc | 226.9 | 224.1 | 226.1 | 696.0K | -0.5 | | 0.23 | |
| FET | Forum Energy Technologies Inc | 51.50 | 49.55 | 50.12 | 97.6K | -0.56 | | 1.10 | |
| FF | Futurefuel Corp | 4.190 | 4.085 | 4.150 | 132.7K | -0.030 | | 0.72 | |
| FFA | FT Enhanced Equity Income Fund | 23.13 | 23.03 | 23.10 | 13.7K | 0.11 | | 0.48 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.16 | 16.06 | 16.09 | 101.8K | 0.02 | | 0.12 | |
| FG | F&G Annuities & Life Inc | 28.20 | 27.55 | 27.73 | 622.2K | 0.12 | | 0.43 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.10 | 24.92 | 25.01 | 27.6K | -0.05 | | 0.20 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.12 | 21.65 | 21.72 | 17.9K | -0.23 | | 1.05 | |
| FHI | Federated Investors | 56.78 | 55.21 | 56.13 | 476.4K | 0.59 | | 1.06 | |
| FHN | First Horizon Corp | 24.41 | 24.15 | 24.25 | 1.93M | 0.01 | | 0.04 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.37 | 24.12 | 24.13 | 19.3K | -0.13 | | 0.54 | |
| FHN-F | First Horizon Corp | 17.64 | 17.40 | 17.46 | 11.7K | -0.15 | | 0.82 | |
| FHN-H | First Horizon Corporation ADR | 25.12 | 24.95 | 24.95 | 21.5K | -0.06 | | 0.24 | |
| FHNpC | | 25.00 | 24.99 | 25.00 | 6.3K | 0.01 | | 0.04 | |
| FHNpE | | 24.37 | 24.12 | 24.12 | 5.9K | -0.14 | | 0.58 | |
| FHNpF | | 17.64 | 17.40 | 17.46 | 10.9K | -0.15 | | 0.82 | |
| FICO | Fair Isaac and Company | 1,301 | 1,249 | 1,252 | 142.4K | -46 | | 3.53 | |
| FIG | Figma Inc Cl A | 25.76 | 22.83 | 25.54 | 25.4M | 2.04 | | 8.70 | |
| FIGS | Figs Inc Cl A | 12.50 | 11.72 | 11.77 | 1.8M | -0.50 | | 4.08 | |
| FINS | Angel Oak Financial Strategies Income | 13.02 | 12.75 | 12.92 | 71.6K | 0.10 | | 0.78 | |
| FINV | Finvolution Group ADR | 5.340 | 5.065 | 5.260 | 895.7K | 0.060 | | 1.16 | |
| FIS | Fidelity National Information Services | 43.65 | 41.46 | 43.01 | 6.44M | 0.77 | | 1.82 | |
| FIX | Comfort Systems USA | 1,878 | 1,794 | 1,829 | 308.9K | -27 | | 1.45 | |
| FIXT | Tcw Core Plus Bond ETF | 37.72 | 37.68 | 37.68 | 1.6K | 0.02 | | 0.05 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.20 | 16.92 | 16.99 | 11.2K | -0.01 | | 0.06 | |
| FLG | Flagstar Financial Inc | 14.29 | 14.05 | 14.06 | 1.79M | -0.11 | | 0.78 | |
| FLG-A | Flagstar Financial Inc Pfd A | 23.42 | 23.22 | 23.22 | 37.4K | -0.15 | | 0.64 | |
| FLG-U | Flagstar Financial Inc Pfd U | 41.22 | 40.28 | 41.03 | 6.8K | -0.10 | | 0.24 | |
| FLGpA | | 23.42 | 23.25 | 23.25 | 23.2K | -0.12 | | 0.51 | |
| FLGpU | | 41.22 | 40.28 | 40.92 | 4.1K | -0.21 | | 0.51 | |
| FLNG | Flex Lng Ltd | 30.48 | 29.25 | 29.79 | 446.7K | -0.98 | | 3.19 | |
| FLO | Flowers Foods | 7.790 | 7.580 | 7.630 | 3.71M | -0.060 | | 0.78 | |
| FLOC | Flowco Holdings Inc Cl A | 24.42 | 23.14 | 23.38 | 501.8K | -0.83 | | 3.43 | |
| FLR | Fluor Corp | 47.10 | 45.24 | 45.77 | 1.36M | -1.21 | | 2.58 | |
| FLS | Flowserve Corp | 76.45 | 74.71 | 75.52 | 813.4K | 0.30 | | 0.40 | |
| FLUT | Flutter Entertainment Plc | 98.72 | 93.56 | 97.14 | 2.0M | 1.40 | | 1.46 | |
| FLXR | Tcw Flexible Income ETF | 39.34 | 39.29 | 39.32 | 674.1K | 0.03 | | 0.08 | |
| FMC | FMC Corp | 13.98 | 13.48 | 13.65 | 1.58M | 0.09 | | 0.66 | |
| FMN | Federated Premier Muni | 11.32 | 11.24 | 11.29 | 7.5K | 0.04 | | 0.36 | |
| FMS | Fresenius Medical Care Ag ADR | 21.84 | 21.54 | 21.58 | 343.3K | -0.06 | | 0.28 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 121.0 | 118.4 | 119.0 | 292.6K | -1.8 | | 1.51 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.72 | 11.68 | 11.72 | 3.3K | 0.05 | | 0.47 | |
| FN | Fabrinet | 686.0 | 625.7 | 653.1 | 698.9K | -13.8 | | 2.06 | |
| FNB | F.N.B. Corp | 17.58 | 17.40 | 17.47 | 3.56M | -0.08 | | 0.46 | |
| FND | Floor & Decor Holdings Inc | 52.57 | 50.91 | 51.43 | 1.33M | -0.02 | | 0.04 | |
| FNF | Fidelity National Financial | 47.80 | 47.08 | 47.35 | 535.9K | -0.21 | | 0.44 | |
| FNV | Franco Nev Corp | 232.4 | 225.2 | 231.2 | 346.4K | 5.1 | | 2.28 | |
| FOA | Finance of America Companies Inc Cl A | 20.45 | 19.89 | 19.92 | 24.2K | -0.33 | | 1.63 | |
| FOF | Cohen & Steers Closed-End Opportunity | 14.15 | 13.76 | 14.06 | 44.8K | 0.12 | | 0.86 | |
| FOR | Forestar Group Inc | 27.99 | 26.97 | 27.52 | 56.8K | 0.05 | | 0.18 | |
| FOU-A | Shift4 Payments Inc | 57.42 | 56.42 | 56.74 | 6.2K | 0.41 | | 0.73 | |
| FOUR | Shift4 Payments Inc | 44.72 | 43.51 | 44.54 | 783.0K | 0.73 | | 1.67 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 57.42 | 56.42 | 57.42 | 2.1K | 1.09 | | 1.94 | |
| FpB | | 21.30 | 21.06 | 21.06 | 46.8K | -0.17 | | 0.80 | |
| FpC | | 20.66 | 20.39 | 20.39 | 40.3K | -0.23 | | 1.12 | |
| FpD | | 22.40 | 22.12 | 22.12 | 35.0K | -0.17 | | 0.76 | |
| FPF | FT Intermediate Durat | 18.32 | 18.17 | 18.30 | 99.4K | 0.10 | | 0.55 | |
| FPH | Five Point Holdings Llc Cl A | 5.160 | 5.020 | 5.040 | 146.5K | 0.000 | | 0.00 | |
| FPI | Farmland Partners Inc | 10.42 | 10.27 | 10.27 | 255.9K | -0.14 | | 1.34 | |
| FPS | Forgent Power Solutions Inc Cl A | 55.00 | 47.18 | 54.71 | 22.21M | 7.10 | | 14.93 | |
| FR | First Industrial Realty Trust | 62.77 | 61.49 | 61.84 | 438.8K | -0.69 | | 1.10 | |
| FRA | Blackrock Floating Rate Income Fund | 11.20 | 11.13 | 11.14 | 111.9K | -0.05 | | 0.45 | |
| FRO | Frontline Plc | 34.75 | 33.86 | 34.66 | 1.88M | 0.13 | | 0.38 | |
| FRT | Federal Realty Investment Trust | 121.8 | 119.4 | 119.6 | 718.7K | -1.4 | | 1.15 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 19.59 | 19.45 | 19.54 | 10.5K | 0.02 | | 0.10 | |
| FRTpC | | 19.59 | 19.45 | 19.54 | 9.5K | 0.02 | | 0.10 | |
| FSCO | FS Credit Opportunities Corp | 5.100 | 4.975 | 5.040 | 1.42M | -0.020 | | 0.39 | |
| FSK | FS KKR Capital Corp | 11.03 | 10.73 | 10.88 | 2.34M | 0.07 | | 0.65 | |
| FSM | Fortuna Mines | 10.15 | 9.75 | 10.06 | 5.0M | 0.25 | | 2.55 | |
| FSS | Federal Signal Corp | 112.3 | 106.3 | 106.7 | 403.4K | -6.6 | | 5.85 | |
| FSSL | FS Specialty Lending Fund | 11.86 | 11.69 | 11.76 | 288.4K | -0.05 | | 0.42 | |
| FT | Franklin Universal Trust | 8.080 | 8.020 | 8.050 | 44.1K | 0.010 | | 0.12 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.04 | 13.75 | 13.83 | 94.1K | 0.08 | | 0.58 | |
| FTI | Technipfmc Plc | 68.68 | 66.93 | 68.42 | 5.64M | 0.72 | | 1.06 | |
| FTK | Flotek Industries | 20.56 | 19.92 | 19.96 | 58.1K | -0.53 | | 2.59 | |
| FTS | Fortis Inc | 56.38 | 55.26 | 55.30 | 278.6K | -0.78 | | 1.39 | |
| FTV | Fortive Corp | 59.47 | 58.18 | 58.33 | 1.57M | -0.85 | | 1.44 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 12.14 | 11.97 | 11.98 | 283.2K | -0.01 | | 0.08 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 1.630 | 1.450 | 1.490 | 20.0K | -0.040 | | 2.61 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 45.03 | 44.64 | 44.97 | 5.6K | -0.14 | | 0.32 | |
| FUBO | Fubo TV | 10.50 | 9.92 | 10.09 | 915.6K | -0.34 | | 3.26 | |
| FUL | H. B. Fuller Company | 65.02 | 63.21 | 64.16 | 851.3K | 0.49 | | 0.77 | |
| FUN | Cedar Fair LP | 21.05 | 19.99 | 21.02 | 870.5K | 0.71 | | 3.50 | |
| FVR | Frontview REIT Inc | 17.87 | 17.44 | 17.77 | 45.4K | 0.00 | | 0.00 | |
| FVRR | Fiverr International Ltd | 11.57 | 10.71 | 10.98 | 620.0K | -0.01 | | 0.09 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.72 | 17.30 | 17.65 | 4.5K | -0.02 | | 0.09 | |