| F | Ford Motor Company | 13.99 | 13.02 | 13.03 | 58.52M | -0.37 | | 2.76 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.23 | 20.87 | 20.91 | 36.9K | -0.20 | | 0.92 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.61 | 20.23 | 20.31 | 57.1K | -0.17 | | 0.83 | |
| F-D | Ford Motor Company 6.500% Notes | 22.34 | 22.07 | 22.09 | 41.8K | -0.13 | | 0.59 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 69.19 | 67.28 | 68.60 | 205.7K | 1.50 | | 2.24 | |
| FBIN | Fortune Brands Innovations Inc | 35.46 | 33.70 | 33.71 | 1.86M | -0.66 | | 1.92 | |
| FBK | Fb Financial Corp | 52.50 | 51.36 | 52.18 | 126.4K | 0.86 | | 1.68 | |
| FBP | First Bancorp | 23.79 | 23.33 | 23.66 | 579.4K | 0.38 | | 1.63 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 20.01 | 19.79 | 19.86 | 13.0K | -0.07 | | 0.33 | |
| FBRT | Franklin Bsp Realty Trust Inc | 9.265 | 9.040 | 9.155 | 666.2K | 0.100 | | 1.11 | |
| FBRTpE | | 20.01 | 19.79 | 19.88 | 11.0K | -0.05 | | 0.23 | |
| FC | Franklin Covey Company | 21.02 | 20.34 | 20.75 | 23.3K | 0.17 | | 0.83 | |
| FCF | First Commonwealth Financial Corp | 18.51 | 18.07 | 18.33 | 502.6K | 0.28 | | 1.55 | |
| FCN | Fti Consulting | 154.5 | 143.7 | 153.9 | 422.4K | 10.0 | | 6.93 | |
| FCPT | Four Corners Property Trust IN | 24.90 | 24.40 | 24.88 | 296.4K | 0.41 | | 1.68 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.45 | 10.43 | 10.43 | 5.3K | -0.01 | | 0.10 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.7687 | 0.7406 | 0.7613 | 9.2K | 0.0089 | | 1.18 | |
| FCRS.U | | 10.45 | 10.43 | 10.43 | 5.3K | -0.01 | | 0.10 | |
| 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 | 25.15 | 25.14 | 25.14 | 800 | 0.00 | | 0.00 | |
| FCT | Senior Floating Rate II | 9.800 | 9.740 | 9.765 | 70.0K | 0.005 | | 0.05 | |
| FCX | Freeport-Mcmoran Inc | 63.46 | 59.71 | 60.48 | 8.99M | -2.53 | | 4.02 | |
| FDP | Fresh Del Monte Produce | 33.20 | 32.38 | 32.72 | 163.0K | 0.23 | | 0.71 | |
| FDS | Factset Research Systems Inc | 227.7 | 212.4 | 224.3 | 496.9K | 11.8 | | 5.54 | |
| FDX | Fedex Corp | 375.1 | 367.1 | 369.7 | 871.6K | -6.1 | | 1.61 | |
| FE | Firstenergy Corp | 44.47 | 44.04 | 44.34 | 1.73M | 0.50 | | 1.14 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 10.53 | 10.31 | 10.31 | 451 | 0.81 | | 8.47 | |
| FEGE | First Eagle Global Equity ETF | 49.91 | 49.48 | 49.86 | 352.1K | 0.57 | | 1.15 | |
| FENG | Phoenix New Media Ltd ADR | 1.735 | 1.700 | 1.735 | 1.4K | 0.035 | | 2.06 | |
| FEOE | First Eagle Overseas Equity ETF | 53.91 | 53.44 | 53.83 | 172.3K | 0.39 | | 0.73 | |
| FERG | Ferguson Enterprises Inc | 225.5 | 218.3 | 219.8 | 826.6K | -3.9 | | 1.73 | |
| FET | Forum Energy Technologies Inc | 58.07 | 55.31 | 57.93 | 42.0K | 1.67 | | 2.96 | |
| FF | Futurefuel Corp | 4.305 | 3.910 | 4.240 | 322.2K | 0.190 | | 4.71 | |
| FFA | FT Enhanced Equity Income Fund | 22.59 | 22.33 | 22.42 | 12.9K | -0.02 | | 0.09 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 15.80 | 15.72 | 15.76 | 143.6K | -0.03 | | 0.19 | |
| FG | F&G Annuities & Life Inc | 29.57 | 27.95 | 27.99 | 1.38M | -0.06 | | 0.21 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.05 | 24.91 | 24.92 | 21.9K | -0.08 | | 0.32 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.14 | 21.91 | 21.91 | 13.8K | -0.04 | | 0.18 | |
| FHI | Federated Investors | 55.66 | 54.07 | 54.42 | 467.7K | 0.36 | | 0.67 | |
| FHN | First Horizon Corp | 23.95 | 23.62 | 23.74 | 1.7M | 0.16 | | 0.68 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.00 | 24.99 | 25.00 | 6.3K | 0.01 | | 0.04 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.68 | 24.37 | 24.37 | 3.6K | -0.16 | | 0.65 | |
| FHN-F | First Horizon Corp | 17.70 | 17.60 | 17.66 | 2.0K | 0.06 | | 0.34 | |
| FHN-H | First Horizon Corporation ADR | 24.85 | 24.70 | 24.74 | 22.0K | -0.08 | | 0.32 | |
| FHNpC | | 25.00 | 24.99 | 25.00 | 6.3K | 0.01 | | 0.04 | |
| FHNpE | | 24.68 | 24.37 | 24.37 | 2.6K | -0.21 | | 0.85 | |
| FHNpF | | 17.70 | 17.60 | 17.66 | 825 | 0.06 | | 0.34 | |
| FICO | Fair Isaac and Company | 1,185 | 1,094 | 1,183 | 303.8K | 83 | | 7.58 | |
| FIG | Figma Inc Cl A | 24.41 | 21.60 | 24.36 | 31.86M | 1.44 | | 6.28 | |
| FIGS | Figs Inc Cl A | 12.19 | 11.45 | 11.49 | 2.41M | -0.27 | | 2.29 | |
| FINS | Angel Oak Financial Strategies Income | 12.85 | 12.47 | 12.61 | 36.5K | -0.13 | | 1.02 | |
| FINV | Finvolution Group ADR | 4.810 | 4.680 | 4.800 | 816.3K | 0.080 | | 1.69 | |
| FIS | Fidelity National Information Services | 43.41 | 41.70 | 43.37 | 5.82M | 1.57 | | 3.76 | |
| FIX | Comfort Systems USA | 2,000 | 1,834 | 1,854 | 419.9K | -139 | | 6.97 | |
| FIXT | Tcw Core Plus Bond ETF | 37.32 | 37.27 | 37.27 | 3.4K | -0.05 | | 0.14 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.02 | 15.89 | 16.77 | 28.8K | -0.09 | | 0.53 | |
| FLG | Flagstar Financial Inc | 13.51 | 13.27 | 13.35 | 2.1M | 0.11 | | 0.83 | |
| FLG-A | Flagstar Financial Inc Pfd A | 23.35 | 23.13 | 23.34 | 13.9K | 0.13 | | 0.56 | |
| FLG-U | Flagstar Financial Inc Pfd U | 41.72 | 40.81 | 40.81 | 5.0K | -0.71 | | 1.71 | |
| FLGpA | | 23.35 | 23.13 | 23.34 | 10.9K | 0.19 | | 0.80 | |
| FLGpU | | 41.72 | 40.81 | 40.81 | 4.5K | -0.71 | | 1.71 | |
| FLNG | Flex Lng Ltd | 32.93 | 31.88 | 32.39 | 455.8K | 0.26 | | 0.81 | |
| FLO | Flowers Foods | 7.470 | 7.004 | 7.320 | 9.01M | 0.150 | | 2.09 | |
| FLOC | Flowco Holdings Inc Cl A | 27.85 | 26.99 | 27.49 | 278.6K | 0.18 | | 0.66 | |
| FLR | Fluor Corp | 44.89 | 43.59 | 44.34 | 1.27M | -0.01 | | 0.02 | |
| FLS | Flowserve Corp | 66.50 | 65.19 | 65.99 | 1.19M | 0.86 | | 1.32 | |
| FLUT | Flutter Entertainment Plc | 97.75 | 91.92 | 97.24 | 1.1M | 4.91 | | 5.32 | |
| FLXR | Tcw Flexible Income ETF | 39.09 | 39.00 | 39.04 | 552.1K | 0.00 | | 0.00 | |
| FMC | FMC Corp | 14.48 | 13.53 | 13.53 | 1.52M | -0.64 | | 4.52 | |
| FMN | Federated Premier Muni | 11.20 | 11.11 | 11.13 | 15.3K | -0.01 | | 0.09 | |
| FMS | Fresenius Medical Care Ag ADR | 22.27 | 21.78 | 22.22 | 359.2K | 0.62 | | 2.87 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 123.3 | 121.6 | 122.3 | 213.3K | 0.9 | | 0.72 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.68 | 11.43 | 11.58 | 2.2K | 0.04 | | 0.35 | |
| FN | Fabrinet | 717.0 | 654.0 | 700.6 | 925.2K | -21.8 | | 3.02 | |
| FNB | F.N.B. Corp | 17.37 | 17.14 | 17.26 | 3.12M | 0.18 | | 1.05 | |
| FND | Floor & Decor Holdings Inc | 46.04 | 43.99 | 45.01 | 1.8M | 1.49 | | 3.43 | |
| FNF | Fidelity National Financial | 49.61 | 47.99 | 49.52 | 467.2K | 1.58 | | 3.30 | |
| FNV | Franco Nev Corp | 229.4 | 222.7 | 225.5 | 356.6K | 0.0 | | 0.01 | |
| FOA | Finance of America Companies Inc Cl A | 20.03 | 19.41 | 19.63 | 47.5K | -0.18 | | 0.91 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.90 | 13.63 | 13.67 | 56.5K | -0.04 | | 0.29 | |
| FOR | Forestar Group Inc | 25.98 | 25.31 | 25.65 | 79.9K | 0.14 | | 0.55 | |
| FOU-A | Shift4 Payments Inc | 56.23 | 54.92 | 55.43 | 3.0K | 0.58 | | 1.06 | |
| FOUR | Shift4 Payments Inc | 43.94 | 41.52 | 42.46 | 864.2K | 0.48 | | 1.14 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 56.23 | 54.92 | 55.43 | 1.5K | 0.58 | | 1.06 | |
| FpB | | 21.23 | 20.87 | 20.91 | 31.7K | -0.20 | | 0.92 | |
| FpC | | 20.61 | 20.23 | 20.31 | 49.1K | -0.17 | | 0.83 | |
| FpD | | 22.34 | 22.07 | 22.14 | 32.7K | -0.08 | | 0.38 | |
| FPF | FT Intermediate Durat | 18.19 | 17.84 | 17.90 | 147.4K | -0.19 | | 1.05 | |
| FPH | Five Point Holdings Llc Cl A | 4.840 | 4.690 | 4.790 | 175.4K | 0.080 | | 1.70 | |
| FPI | Farmland Partners Inc | 10.43 | 10.21 | 10.38 | 211.1K | 0.23 | | 2.26 | |
| FPS | Forgent Power Solutions Inc Cl A | 47.10 | 42.16 | 43.22 | 3.28M | -1.80 | | 4.00 | |
| FR | First Industrial Realty Trust | 61.92 | 61.16 | 61.51 | 157.9K | 0.69 | | 1.13 | |
| FRA | Blackrock Floating Rate Income Fund | 11.06 | 10.97 | 11.02 | 106.6K | -0.01 | | 0.09 | |
| FRO | Frontline Plc | 38.08 | 36.76 | 37.74 | 1.34M | 1.08 | | 2.95 | |
| FRT | Federal Realty Investment Trust | 115.3 | 114.1 | 114.9 | 343.4K | 1.8 | | 1.56 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 19.39 | 19.26 | 19.30 | 3.9K | -0.02 | | 0.10 | |
| FRTpC | | 19.39 | 19.26 | 19.30 | 2.6K | -0.02 | | 0.10 | |
| FSCO | FS Credit Opportunities Corp | 5.110 | 5.025 | 5.100 | 532.6K | 0.030 | | 0.59 | |
| FSK | FS KKR Capital Corp | 10.95 | 10.71 | 10.71 | 2.23M | -0.26 | | 2.37 | |
| FSM | Fortuna Mines | 9.945 | 9.440 | 9.480 | 4.04M | -0.070 | | 0.73 | |
| FSS | Federal Signal Corp | 113.3 | 109.1 | 112.7 | 176.0K | 1.4 | | 1.24 | |
| FSSL | FS Specialty Lending Fund | 11.70 | 11.53 | 11.66 | 350.4K | 0.02 | | 0.17 | |
| FT | Franklin Universal Trust | 8.025 | 7.930 | 7.950 | 28.8K | -0.010 | | 0.13 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 13.55 | 13.43 | 13.45 | 57.2K | 0.05 | | 0.37 | |
| FTI | Technipfmc Plc | 74.13 | 71.22 | 73.46 | 2.24M | 2.18 | | 3.06 | |
| FTK | Flotek Industries | 20.62 | 19.30 | 19.86 | 174.6K | 0.27 | | 1.38 | |
| FTS | Fortis Inc | 55.57 | 54.80 | 55.07 | 390.3K | 0.38 | | 0.69 | |
| FTV | Fortive Corp | 59.54 | 58.72 | 59.02 | 1.17M | 0.29 | | 0.49 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 12.34 | 11.71 | 11.92 | 110.2K | 0.05 | | 0.42 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 1.600 | 1.320 | 1.510 | 191.1K | 0.120 | | 8.63 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 44.95 | 44.51 | 44.64 | 4.9K | 0.05 | | 0.11 | |
| FUBO | Fubo TV | 9.715 | 9.310 | 9.370 | 690.8K | -0.250 | | 2.60 | |
| FUL | H. B. Fuller Company | 59.21 | 57.81 | 58.22 | 189.0K | 0.15 | | 0.26 | |
| FUN | Cedar Fair LP | 21.48 | 19.87 | 20.08 | 690.3K | -1.24 | | 5.82 | |
| FVR | Frontview REIT Inc | 17.79 | 17.20 | 17.46 | 27.7K | 0.13 | | 0.75 | |
| FVRR | Fiverr International Ltd | 10.81 | 10.35 | 10.73 | 749.9K | 0.37 | | 3.57 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.72 | 17.10 | 17.60 | 153.4K | 0.09 | | 0.50 | |