| F | Ford Motor Company | 13.39 | 13.06 | 13.33 | 39.42M | 0.22 | | 1.68 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.44 | 21.20 | 21.42 | 61.1K | 0.29 | | 1.37 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.94 | 20.67 | 20.92 | 47.6K | 0.30 | | 1.45 | |
| F-D | Ford Motor Company 6.500% Notes | 22.59 | 22.37 | 22.55 | 34.6K | 0.31 | | 1.39 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 61.60 | 60.29 | 61.11 | 196.1K | -0.36 | | 0.59 | |
| FBIN | Fortune Brands Innovations Inc | 51.56 | 49.82 | 50.94 | 410.3K | 0.92 | | 1.84 | |
| FBK | Fb Financial Corp | 56.24 | 54.95 | 56.05 | 98.8K | 0.32 | | 0.57 | |
| FBP | First Bancorp | 20.94 | 20.47 | 20.90 | 595.2K | 0.17 | | 0.82 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.56 | 21.12 | 21.50 | 5.5K | 0.17 | | 0.80 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.16 | 9.91 | 10.11 | 357.4K | 0.08 | | 0.80 | |
| FBRTpE | | 21.56 | 21.12 | 21.50 | 4.9K | 0.20 | | 0.94 | |
| FC | Franklin Covey Company | 16.94 | 16.53 | 16.67 | 62.6K | -0.14 | | 0.83 | |
| FCF | First Commonwealth Financial Corp | 16.90 | 16.56 | 16.77 | 307.6K | -0.09 | | 0.53 | |
| FCN | Fti Consulting | 170.8 | 167.5 | 170.3 | 65.7K | -0.6 | | 0.32 | |
| FCPT | Four Corners Property Trust IN | 23.37 | 22.78 | 23.25 | 480.4K | 0.18 | | 0.78 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.29 | 10.25 | 10.28 | 40.2K | 0.04 | | 0.39 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.7500 | 0.7000 | 0.7102 | 11.4K | -0.0198 | | 2.71 | |
| FCRS.U | | 10.29 | 10.24 | 10.28 | 39.8K | 0.04 | | 0.39 | |
| 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 | 25.00 | 24.90 | 25.00 | 2.7K | -0.05 | | 0.20 | |
| FCT | Senior Floating Rate II | 9.980 | 9.935 | 9.980 | 68.5K | -0.090 | | 0.89 | |
| FCX | Freeport-Mcmoran Inc | 52.19 | 51.00 | 51.94 | 6.42M | 1.14 | | 2.24 | |
| FDP | Fresh Del Monte Produce | 35.74 | 35.09 | 35.32 | 118.9K | -0.31 | | 0.87 | |
| FDS | Factset Research Systems Inc | 291.3 | 283.0 | 284.9 | 394.5K | -5.3 | | 1.82 | |
| FDX | Fedex Corp | 293.4 | 287.8 | 293.1 | 539.4K | 4.3 | | 1.48 | |
| FE | Firstenergy Corp | 45.42 | 44.57 | 45.25 | 1.34M | 0.49 | | 1.09 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 12.00 | 11.69 | 11.69 | 1.4K | -0.26 | | 2.14 | |
| FEGE | First Eagle Global Equity ETF | 46.52 | 46.19 | 46.48 | 221.3K | 0.49 | | 1.07 | |
| FENG | Phoenix New Media Ltd ADR | 1.800 | 1.710 | 1.710 | 6.2K | 0.040 | | 2.40 | |
| FEOE | First Eagle Overseas Equity ETF | 48.95 | 48.53 | 48.89 | 89.9K | 0.53 | | 1.10 | |
| FERG | Ferguson Enterprises Inc | 225.7 | 221.7 | 225.0 | 450.0K | 2.4 | | 1.07 | |
| FET | Forum Energy Technologies Inc | 38.66 | 35.70 | 38.21 | 39.4K | 1.31 | | 3.55 | |
| FF | Futurefuel Corp | 3.215 | 3.120 | 3.175 | 197.6K | -0.010 | | 0.31 | |
| FFA | FT Enhanced Equity Income Fund | 22.05 | 21.87 | 21.93 | 15.1K | -0.10 | | 0.45 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.62 | 16.43 | 16.61 | 85.6K | 0.11 | | 0.67 | |
| FFWM | First Foundation | 6.200 | 6.070 | 6.180 | 228.8K | 0.020 | | 0.32 | |
| FG | F&G Annuities & Life Inc | 30.84 | 29.50 | 30.04 | 920.0K | -0.81 | | 2.63 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.69 | 25.55 | 25.65 | 26.6K | 0.21 | | 0.83 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.37 | 22.14 | 22.28 | 75.1K | 0.17 | | 0.77 | |
| FHI | Federated Investors | 52.62 | 51.54 | 52.39 | 157.0K | 0.30 | | 0.58 | |
| FHN | First Horizon Corp | 24.15 | 23.67 | 24.13 | 3.57M | 0.23 | | 0.96 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.35 | 25.35 | 25.35 | 300 | -0.02 | | 0.08 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.55 | 24.20 | 24.53 | 22.4K | 0.35 | | 1.43 | |
| FHN-F | First Horizon Corp | 17.94 | 17.64 | 17.79 | 14.6K | 0.20 | | 1.14 | |
| FHNpC | | 25.35 | 25.35 | 25.35 | 135 | -0.02 | | 0.08 | |
| FHNpE | | 24.55 | 24.20 | 24.53 | 20.8K | 0.46 | | 1.89 | |
| FHNpF | | 17.94 | 17.64 | 17.73 | 12.5K | 0.16 | | 0.91 | |
| FICO | Fair Isaac and Company | 1,695 | 1,603 | 1,644 | 164.4K | -47 | | 2.80 | |
| FIG | Figma Inc Cl A | 38.17 | 36.23 | 37.59 | 3.82M | 0.24 | | 0.64 | |
| FIGS | Figs Inc Cl A | 11.53 | 11.34 | 11.40 | 905.3K | 0.03 | | 0.26 | |
| FIHL | Fidelis Insurance Holdings Limited | 19.69 | 19.24 | 19.38 | 277.0K | -0.19 | | 0.97 | |
| FINS | Angel Oak Financial Strategies Income | 13.28 | 13.11 | 13.22 | 22.8K | -0.01 | | 0.08 | |
| FINV | Finvolution Group ADR | 5.550 | 5.170 | 5.210 | 822.5K | -0.010 | | 0.19 | |
| FIS | Fidelity National Information Services | 66.59 | 65.42 | 65.62 | 877.8K | -0.84 | | 1.26 | |
| FIX | Comfort Systems USA | 1,005 | 938 | 1,004 | 187.4K | 70 | | 7.54 | |
| FIXT | Tcw Core Plus Bond ETF | 38.37 | 38.25 | 38.25 | 12.0K | 0.04 | | 0.09 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.59 | 17.44 | 17.57 | 17.9K | 0.04 | | 0.23 | |
| FLG | Flagstar Financial Inc | 12.67 | 12.41 | 12.56 | 1.69M | -0.04 | | 0.32 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.60 | 22.22 | 22.22 | 146.9K | -0.38 | | 1.68 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.29 | 40.01 | 40.27 | 2.3K | 0.22 | | 0.55 | |
| FLGpA | | 22.60 | 22.22 | 22.22 | 141.9K | -0.33 | | 1.46 | |
| FLGpU | | 40.29 | 40.01 | 40.27 | 2.2K | 0.22 | | 0.55 | |
| FLNG | Flex Lng Ltd | 25.22 | 24.34 | 24.67 | 222.2K | -0.28 | | 1.12 | |
| FLO | Flowers Foods | 11.00 | 10.73 | 10.80 | 2.09M | -0.09 | | 0.83 | |
| FLOC | Flowco Holdings Inc Cl A | 19.07 | 18.64 | 19.04 | 79.9K | 0.28 | | 1.49 | |
| FLR | Fluor Corp | 41.71 | 40.20 | 41.69 | 1.5M | 2.07 | | 5.22 | |
| FLS | Flowserve Corp | 70.88 | 69.25 | 70.75 | 244.2K | 1.37 | | 1.97 | |
| FLUT | Flutter Entertainment Plc | 219.0 | 213.9 | 218.3 | 585.3K | 3.2 | | 1.50 | |
| FLXR | Tcw Flexible Income ETF | 39.64 | 39.57 | 39.58 | 475.4K | -0.02 | | 0.05 | |
| FMC | FMC Corp | 14.47 | 13.56 | 14.34 | 2.14M | 0.47 | | 3.39 | |
| FMN | Federated Premier Muni | 11.15 | 11.05 | 11.09 | 5.3K | 0.01 | | 0.09 | |
| FMS | Fresenius Medical Care Ag ADR | 23.66 | 23.47 | 23.51 | 162.6K | -0.31 | | 1.30 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 103.4 | 100.9 | 100.9 | 145.5K | -0.1 | | 0.13 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.16 | 12.05 | 12.05 | 1.3K | -0.10 | | 0.82 | |
| FN | Fabrinet | 482.3 | 463.3 | 479.8 | 205.3K | 24.1 | | 5.30 | |
| FNB | F.N.B. Corp | 17.31 | 16.94 | 17.19 | 2.85M | 0.09 | | 0.53 | |
| FND | Floor & Decor Holdings Inc | 63.61 | 61.19 | 62.98 | 1.22M | 2.08 | | 3.42 | |
| FNF | Fidelity National Financial | 54.58 | 53.68 | 54.27 | 522.8K | -0.31 | | 0.57 | |
| FNV | Franco Nev Corp | 211.3 | 202.6 | 208.7 | 291.6K | 1.3 | | 0.63 | |
| FOA | Finance of America Companies Inc Cl A | 24.60 | 22.42 | 22.44 | 107.9K | -1.76 | | 7.27 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.28 | 13.11 | 13.19 | 48.2K | -0.01 | | 0.08 | |
| FOR | Forestar Group Inc | 24.59 | 24.04 | 24.31 | 93.5K | -0.31 | | 1.26 | |
| FOU-A | Shift4 Payments Inc | 80.14 | 77.46 | 79.88 | 988.5K | -0.14 | | 0.17 | |
| FOUR | Shift4 Payments Inc | 63.91 | 61.42 | 62.69 | 810.6K | -0.29 | | 0.46 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 80.14 | 77.46 | 79.88 | 16.7K | 0.14 | | 0.17 | |
| FpB | | 21.44 | 21.20 | 21.38 | 56.7K | 0.23 | | 1.09 | |
| FpC | | 20.94 | 20.67 | 20.93 | 40.9K | 0.31 | | 1.50 | |
| FpD | | 22.59 | 22.37 | 22.55 | 29.4K | 0.20 | | 0.89 | |
| FPF | FT Intermediate Durat | 18.67 | 18.57 | 18.67 | 76.4K | 0.01 | | 0.05 | |
| FPH | Five Point Holdings Llc Cl A | 5.665 | 5.440 | 5.440 | 88.1K | -0.150 | | 2.68 | |
| FPI | Farmland Partners Inc | 9.720 | 9.520 | 9.670 | 398.2K | -0.020 | | 0.21 | |
| FR | First Industrial Realty Trust | 58.00 | 56.86 | 57.91 | 313.0K | 0.63 | | 1.10 | |
| FRA | Blackrock Floating Rate Income Fund | 11.79 | 11.73 | 11.75 | 286.6K | -0.01 | | 0.08 | |
| FRGE | Forge Global Hldgs Inc | 44.54 | 44.30 | 44.45 | 364.7K | -0.11 | | 0.25 | |
| FRO | Frontline Plc | 21.98 | 20.47 | 20.57 | 2.44M | -1.24 | | 5.68 | |
| FRT | Federal Realty Investment Trust | 99.62 | 98.33 | 99.02 | 260.7K | -1.77 | | 1.76 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.02 | 19.85 | 19.95 | 8.7K | -0.15 | | 0.75 | |
| FRTpC | | 20.02 | 19.85 | 19.95 | 6.8K | -0.22 | | 1.09 | |
| FSCO | FS Credit Opportunities Corp | 6.370 | 6.195 | 6.357 | 1.58M | 0.050 | | 0.79 | |
| FSK | FS KKR Capital Corp | 15.06 | 14.70 | 14.95 | 1.28M | 0.12 | | 0.81 | |
| FSLY | Fastly Inc | 10.41 | 9.93 | 10.19 | 2.17M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 10.100 | 9.215 | 9.540 | 7.26M | -0.270 | | 2.75 | |
| FSS | Federal Signal Corp | 111.7 | 108.6 | 111.4 | 116.4K | 2.9 | | 2.62 | |
| FSSL | FS Specialty Lending Fund | 14.39 | 14.09 | 14.36 | 367.1K | 0.21 | | 1.49 | |
| FT | Franklin Universal Trust | 8.040 | 7.940 | 8.020 | 14.5K | 0.020 | | 0.25 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.03 | 13.97 | 13.99 | 80.4K | -0.08 | | 0.57 | |
| FTI | Technipfmc Plc | 47.36 | 44.50 | 47.31 | 1.95M | 2.75 | | 6.17 | |
| FTK | Flotek Industries | 17.78 | 16.97 | 17.02 | 96.7K | -0.18 | | 1.04 | |
| FTS | Fortis Inc | 52.25 | 51.75 | 51.90 | 948.9K | -0.04 | | 0.08 | |
| FTV | Fortive Corp | 55.70 | 55.00 | 55.41 | 1.45M | 0.18 | | 0.33 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.54 | 10.49 | 10.49 | 14.3K | 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 | 0.5301 | 0.5300 | 0.5300 | 1.2K | 0.0499 | | 10.39 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 41.55 | 40.82 | 41.55 | 2.1K | 0.91 | | 2.24 | |
| FUBO | Fubo TV | 2.610 | 2.490 | 2.585 | 7.48M | 0.070 | | 2.78 | |
| FUL | H. B. Fuller Company | 60.46 | 59.23 | 60.38 | 118.2K | 0.88 | | 1.48 | |
| FUN | Cedar Fair LP | 15.88 | 15.18 | 15.48 | 1.38M | 0.15 | | 0.98 | |
| FVR | Frontview REIT Inc | 15.10 | 14.71 | 14.88 | 57.2K | 0.13 | | 0.88 | |
| FVRR | Fiverr International Ltd | 20.29 | 19.63 | 19.69 | 675.6K | -0.08 | | 0.40 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.96 | 17.78 | 17.96 | 2.5K | 0.01 | | 0.04 | |