| F | Ford Motor Company | 17.48 | 16.64 | 16.74 | 69.06M | -0.71 | | 4.04 | |
| 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 | 65.80 | 64.12 | 64.61 | 221.2K | -1.62 | | 2.45 | |
| FBIN | Fortune Brands Innovations Inc | 39.35 | 37.61 | 39.09 | 1.03M | 0.15 | | 0.39 | |
| FBK | Fb Financial Corp | 52.75 | 51.50 | 51.77 | 115.1K | -0.92 | | 1.75 | |
| FBP | First Bancorp | 23.95 | 23.56 | 23.81 | 884.5K | -0.17 | | 0.71 | |
| 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 | 8.590 | 8.395 | 8.420 | 238.7K | -0.250 | | 2.88 | |
| FBRTpE | | 19.97 | 19.77 | 19.95 | 7.0K | 0.05 | | 0.25 | |
| FC | Franklin Covey Company | 24.43 | 23.08 | 24.43 | 9.8K | 0.72 | | 3.04 | |
| FCF | First Commonwealth Financial Corp | 18.82 | 18.50 | 18.56 | 210.1K | -0.38 | | 2.01 | |
| FCN | Fti Consulting | 158.9 | 153.8 | 155.3 | 170.6K | 2.4 | | 1.59 | |
| FCPT | Four Corners Property Trust IN | 24.90 | 24.31 | 24.32 | 240.0K | -0.58 | | 2.33 | |
| 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 | | 10.46 | 10.38 | 10.46 | 70.6K | 0.05 | | 0.48 | |
| 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 | 9.650 | 9.460 | 9.565 | 171.4K | -0.095 | | 0.98 | |
| FCX | Freeport-Mcmoran Inc | 67.48 | 64.48 | 67.07 | 4.92M | 1.37 | | 2.08 | |
| FDF- | | 199.5 | 160.4 | 160.4 | 15.4K | 0.0 | | NaN | |
| FDP | Fresh Del Monte Produce | 32.12 | 30.57 | 30.72 | 159.2K | -1.38 | | 4.30 | |
| FDS | Factset Research Systems Inc | 270.0 | 247.6 | 269.3 | 562.5K | 23.8 | | 9.70 | |
| FDX | Fedex Corp | 345.6 | 321.8 | 338.5 | 775.5K | -73.0 | | 17.75 | |
| FDX- | | 327.7 | 327.7 | 327.7 | 100 | 0.0 | | NaN | |
| FE | Firstenergy Corp | 46.45 | 45.47 | 45.55 | 1.45M | -0.84 | | 1.81 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 11.00 | 9.82 | 10.91 | 401 | 0.00 | | 0.01 | |
| FEGE | First Eagle Global Equity ETF | 50.54 | 49.99 | 50.52 | 187.7K | 0.44 | | 0.88 | |
| FENG | Phoenix New Media Ltd ADR | 1.660 | 1.640 | 1.640 | 1.3K | -0.020 | | 1.20 | |
| FEOE | First Eagle Overseas Equity ETF | 54.56 | 53.95 | 54.49 | 205.2K | 0.38 | | 0.70 | |
| FERG | Ferguson Enterprises Inc | 223.9 | 219.8 | 223.1 | 505.5K | -3.0 | | 1.31 | |
| FET | Forum Energy Technologies Inc | 51.40 | 48.97 | 49.86 | 66.9K | -0.36 | | 0.72 | |
| FF | Futurefuel Corp | 4.220 | 4.060 | 4.175 | 111.6K | 0.025 | | 0.60 | |
| FFA | FT Enhanced Equity Income Fund | 23.24 | 23.07 | 23.16 | 31.0K | 0.06 | | 0.26 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.26 | 15.97 | 15.98 | 66.7K | -0.11 | | 0.68 | |
| FG | F&G Annuities & Life Inc | 27.60 | 26.40 | 26.76 | 256.2K | -0.96 | | 3.46 | |
| FGN | F&G Annuities & Life Inc 7.950% | 24.65 | 24.55 | 24.60 | 11.6K | -0.41 | | 1.64 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 21.97 | 21.67 | 21.81 | 246.8K | 0.09 | | 0.41 | |
| FHI | Federated Investors | 56.32 | 55.53 | 56.08 | 156.8K | -0.05 | | 0.09 | |
| FHN | First Horizon Corp | 24.10 | 23.66 | 23.71 | 1.55M | -0.53 | | 2.17 | |
| 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 | |
| FHNpE | | 24.26 | 24.12 | 24.26 | 2.7K | 0.14 | | 0.58 | |
| FHNpF | | 17.60 | 17.45 | 17.51 | 4.1K | 0.05 | | 0.29 | |
| FICO | Fair Isaac and Company | 1,320 | 1,218 | 1,287 | 138.1K | 37 | | 2.95 | |
| FIG | Figma Inc Cl A | 27.74 | 25.35 | 27.53 | 16.83M | 2.03 | | 7.96 | |
| FIGS | Figs Inc Cl A | 12.05 | 11.55 | 11.92 | 677.7K | 0.16 | | 1.36 | |
| FINS | Angel Oak Financial Strategies Income | 12.90 | 12.77 | 12.87 | 34.5K | -0.05 | | 0.39 | |
| FINV | Finvolution Group ADR | 5.580 | 5.170 | 5.360 | 680.6K | 0.100 | | 1.90 | |
| FIS | Fidelity National Information Services | 43.77 | 42.67 | 43.39 | 3.28M | 0.40 | | 0.92 | |
| FIX | Comfort Systems USA | 1,827 | 1,750 | 1,803 | 288.1K | -25 | | 1.39 | |
| FIXT | Tcw Core Plus Bond ETF | 37.50 | 37.45 | 37.49 | 4.3K | -0.18 | | 0.47 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.05 | 16.85 | 16.96 | 19.5K | -0.03 | | 0.18 | |
| FLG | Flagstar Financial Inc | 14.04 | 13.77 | 13.84 | 1.49M | -0.23 | | 1.60 | |
| 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 | | 23.35 | 23.21 | 23.33 | 4.4K | 0.08 | | 0.34 | |
| FLGpU | | 41.22 | 40.28 | 40.92 | 4.1K | -0.21 | | 0.51 | |
| FLNG | Flex Lng Ltd | 30.61 | 29.79 | 30.09 | 284.3K | 0.30 | | 1.01 | |
| FLO | Flowers Foods | 7.660 | 7.520 | 7.580 | 3.79M | -0.060 | | 0.79 | |
| FLOC | Flowco Holdings Inc Cl A | 23.74 | 22.67 | 23.29 | 233.1K | -0.09 | | 0.38 | |
| FLR | Fluor Corp | 47.00 | 45.10 | 46.88 | 840.9K | 1.12 | | 2.45 | |
| FLS | Flowserve Corp | 75.94 | 73.75 | 75.40 | 773.1K | -0.11 | | 0.15 | |
| FLUT | Flutter Entertainment Plc | 103.0 | 97.5 | 102.9 | 1.65M | 5.8 | | 5.94 | |
| FLXR | Tcw Flexible Income ETF | 39.15 | 39.03 | 39.10 | 508.8K | -0.23 | | 0.57 | |
| FMC | FMC Corp | 13.65 | 13.03 | 13.40 | 1.05M | -0.27 | | 1.94 | |
| FMN | Federated Premier Muni | 11.33 | 11.23 | 11.23 | 8.2K | -0.06 | | 0.53 | |
| FMS | Fresenius Medical Care Ag ADR | 21.35 | 21.04 | 21.14 | 436.5K | -0.44 | | 2.02 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 118.9 | 117.3 | 118.0 | 255.3K | -1.0 | | 0.82 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.67 | 11.59 | 11.59 | 3.8K | -0.13 | | 1.15 | |
| FN | Fabrinet | 655.0 | 614.4 | 623.9 | 512.7K | -29.2 | | 4.47 | |
| FNB | F.N.B. Corp | 17.31 | 17.04 | 17.11 | 2.29M | -0.37 | | 2.12 | |
| FND | Floor & Decor Holdings Inc | 51.32 | 49.37 | 50.90 | 897.2K | -0.50 | | 0.97 | |
| FNF | Fidelity National Financial | 47.18 | 46.28 | 46.60 | 401.1K | -0.75 | | 1.58 | |
| FNV | Franco Nev Corp | 230.2 | 221.3 | 229.1 | 369.3K | -2.1 | | 0.89 | |
| FOA | Finance of America Companies Inc Cl A | 19.92 | 19.20 | 19.63 | 35.9K | -0.29 | | 1.46 | |
| FOF | Cohen & Steers Closed-End Opportunity | 14.12 | 14.00 | 14.00 | 29.5K | -0.06 | | 0.43 | |
| FOR | Forestar Group Inc | 27.69 | 27.12 | 27.48 | 49.1K | -0.04 | | 0.13 | |
| FOU-A | Shift4 Payments Inc | 57.42 | 56.42 | 56.74 | 6.2K | 0.41 | | 0.73 | |
| FOUR | Shift4 Payments Inc | 45.70 | 43.40 | 45.34 | 557.2K | 0.80 | | 1.78 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 58.84 | 56.93 | 58.34 | 2.4K | 0.92 | | 1.60 | |
| FpB | | 21.15 | 21.05 | 21.11 | 32.2K | 0.05 | | 0.24 | |
| FpC | | 20.60 | 20.39 | 20.59 | 75.4K | 0.20 | | 0.96 | |
| FpD | | 22.16 | 22.03 | 22.10 | 24.2K | -0.02 | | 0.09 | |
| FPF | FT Intermediate Durat | 18.29 | 17.91 | 18.00 | 137.5K | -0.30 | | 1.64 | |
| FPH | Five Point Holdings Llc Cl A | 5.083 | 5.000 | 5.040 | 89.3K | 0.000 | | 0.00 | |
| FPI | Farmland Partners Inc | 10.33 | 10.22 | 10.28 | 179.4K | 0.01 | | 0.05 | |
| FPS | Forgent Power Solutions Inc Cl A | 58.02 | 52.67 | 57.16 | 5.48M | 2.45 | | 4.48 | |
| FR | First Industrial Realty Trust | 61.41 | 59.87 | 59.93 | 210.3K | -1.94 | | 3.14 | |
| FRA | Blackrock Floating Rate Income Fund | 11.17 | 11.08 | 11.10 | 100.1K | -0.04 | | 0.36 | |
| FRO | Frontline Plc | 35.37 | 34.08 | 35.04 | 1.5M | 0.38 | | 1.10 | |
| FRT | Federal Realty Investment Trust | 120.8 | 118.8 | 118.9 | 249.9K | -0.7 | | 0.56 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 19.59 | 19.45 | 19.54 | 10.5K | 0.02 | | 0.10 | |
| FRTpC | | 19.55 | 19.41 | 19.52 | 6.7K | -0.03 | | 0.13 | |
| FSCO | FS Credit Opportunities Corp | 5.050 | 4.900 | 5.005 | 1.66M | -0.035 | | 0.69 | |
| FSK | FS KKR Capital Corp | 10.95 | 10.75 | 10.83 | 1.25M | -0.05 | | 0.41 | |
| FSM | Fortuna Mines | 10.040 | 9.570 | 9.950 | 5.61M | -0.105 | | 1.04 | |
| FSS | Federal Signal Corp | 106.2 | 101.2 | 106.0 | 298.3K | -0.8 | | 0.70 | |
| FSSL | FS Specialty Lending Fund | 13.00 | 11.62 | 11.82 | 253.2K | 0.06 | | 0.51 | |
| FT | Franklin Universal Trust | 8.060 | 7.980 | 7.988 | 33.7K | -0.062 | | 0.77 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 13.62 | 13.55 | 13.60 | 89.8K | -0.23 | | 1.66 | |
| FTI | Technipfmc Plc | 69.30 | 67.59 | 68.11 | 1.77M | -0.31 | | 0.45 | |
| FTK | Flotek Industries | 20.37 | 19.27 | 19.92 | 111.2K | -0.04 | | 0.20 | |
| FTS | Fortis Inc | 55.16 | 54.40 | 54.55 | 257.7K | -0.78 | | 1.41 | |
| FTV | Fortive Corp | 59.21 | 57.88 | 58.83 | 2.16M | 0.51 | | 0.87 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 12.26 | 11.85 | 12.14 | 117.4K | 0.16 | | 1.34 | |
| 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 | 44.66 | 44.20 | 44.60 | 10.0K | -0.37 | | 0.82 | |
| FUBO | Fubo TV | 11.48 | 10.25 | 11.43 | 1.01M | 1.34 | | 13.28 | |
| FUL | H. B. Fuller Company | 64.93 | 61.02 | 61.76 | 284.7K | -2.40 | | 3.74 | |
| FUN | Cedar Fair LP | 21.29 | 20.49 | 20.72 | 471.6K | -0.30 | | 1.43 | |
| FVR | Frontview REIT Inc | 18.13 | 17.69 | 17.92 | 127.9K | 0.15 | | 0.84 | |
| FVRR | Fiverr International Ltd | 11.44 | 10.90 | 11.36 | 662.3K | 0.38 | | 3.46 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.60 | 17.48 | 17.60 | 613 | 0.01 | | 0.04 | |