| F | Ford Motor Company | 13.83 | 13.81 | 13.81 | 2.7K | 0.04 | | 0.29 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.98 | 21.79 | 21.83 | 60.6K | 0.03 | | 0.14 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 21.65 | 21.35 | 21.55 | 49.1K | 0.25 | | 1.17 | |
| F-D | Ford Motor Company 6.500% Notes | 23.13 | 22.85 | 23.05 | 39.7K | 0.20 | | 0.88 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 63.56 | 61.35 | 63.41 | 639.7K | 2.11 | | 3.44 | |
| FBIN | Fortune Brands Innovations Inc | 60.80 | 60.80 | 60.80 | 102 | -0.01 | | 0.02 | |
| FBK | Fb Financial Corp | 62.37 | 58.50 | 61.76 | 244.1K | 3.10 | | 5.30 | |
| FBP | First Bancorp | 22.16 | 21.14 | 22.09 | 822.2K | 1.06 | | 5.04 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.84 | 21.75 | 21.81 | 9.2K | 0.12 | | 0.55 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.34 | 10.34 | 10.34 | 386 | 0.00 | | 0.00 | |
| FBRTpE | | 21.84 | 21.75 | 21.78 | 7.1K | 0.14 | | 0.65 | |
| FC | Franklin Covey Company | 21.29 | 20.66 | 20.99 | 101.6K | 0.48 | | 2.34 | |
| FCF | First Commonwealth Financial Corp | 18.16 | 17.39 | 18.12 | 446.9K | 0.82 | | 4.74 | |
| FCN | Fti Consulting | 181.2 | 177.5 | 181.0 | 81.3K | 2.9 | | 1.64 | |
| FCPT | Four Corners Property Trust IN | 24.81 | 24.33 | 24.60 | 548.8K | -0.11 | | 0.45 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.40 | 10.35 | 10.38 | 9.2K | 0.00 | | 0.00 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.8600 | 0.7275 | 0.7700 | 48.0K | 0.0301 | | 4.07 | |
| FCRS.U | | 10.40 | 10.35 | 10.38 | 9.0K | 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 | 25.00 | 24.99 | 25.00 | 300 | 0.00 | | 0.00 | |
| FCT | Senior Floating Rate II | 10.07 | 10.01 | 10.02 | 46.2K | -0.02 | | 0.20 | |
| FCX | Freeport-Mcmoran Inc | 61.24 | 60.51 | 61.01 | 12.9K | 0.41 | | 0.68 | |
| FDP | Fresh Del Monte Produce | 37.91 | 37.09 | 37.64 | 60.1K | 0.37 | | 0.99 | |
| FDS | Factset Research Systems Inc | 285.6 | 278.0 | 284.1 | 213.5K | 7.1 | | 2.56 | |
| FDX | Fedex Corp | 307.1 | 307.1 | 307.1 | 100 | 0.1 | | 0.04 | |
| FE | Firstenergy Corp | 47.61 | 46.77 | 47.37 | 2.71M | 0.11 | | 0.23 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 11.760 | 8.210 | 9.080 | 87.5K | 1.400 | | 18.23 | |
| FEGE | First Eagle Global Equity ETF | 48.47 | 47.98 | 48.28 | 614.4K | 0.44 | | 0.92 | |
| FENG | Phoenix New Media Ltd ADR | 1.900 | 1.860 | 1.900 | 505 | 0.005 | | 0.26 | |
| FEOE | First Eagle Overseas Equity ETF | 51.25 | 50.54 | 50.98 | 414.9K | 0.50 | | 0.98 | |
| FERG | Ferguson Enterprises Inc | 251.2 | 242.8 | 249.3 | 586.8K | 6.7 | | 2.77 | |
| FET | Forum Energy Technologies Inc | 43.46 | 41.09 | 42.68 | 117.2K | 1.92 | | 4.71 | |
| FF | Futurefuel Corp | 3.390 | 3.305 | 3.360 | 91.8K | 0.080 | | 2.44 | |
| FFA | FT Enhanced Equity Income Fund | 21.91 | 21.63 | 21.82 | 21.9K | 0.20 | | 0.93 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.62 | 16.52 | 16.62 | 98.0K | 0.13 | | 0.79 | |
| FFWM | First Foundation | 6.420 | 6.140 | 6.335 | 1.33M | 0.230 | | 3.76 | |
| FG | F&G Annuities & Life Inc | 28.07 | 26.94 | 28.07 | 542.5K | 1.15 | | 4.27 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.69 | 25.55 | 25.57 | 16.7K | -0.02 | | 0.08 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.52 | 22.25 | 22.50 | 38.0K | 0.14 | | 0.63 | |
| FHI | Federated Investors | 54.68 | 53.47 | 54.28 | 443.6K | 0.97 | | 1.82 | |
| FHN | First Horizon Corp | 25.08 | 23.84 | 24.97 | 6.56M | 1.04 | | 4.35 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.26 | 25.16 | 25.19 | 1.7K | 0.02 | | 0.08 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 25.00 | 24.77 | 24.90 | 7.4K | 0.04 | | 0.16 | |
| FHN-F | First Horizon Corp | 18.16 | 17.98 | 17.98 | 1.9K | -0.13 | | 0.72 | |
| FHNpC | | 25.26 | 25.16 | 25.19 | 1.4K | 0.02 | | 0.08 | |
| FHNpE | | 25.00 | 24.77 | 24.90 | 5.1K | 0.03 | | 0.12 | |
| FHNpF | | 18.16 | 17.98 | 17.98 | 1.2K | -0.13 | | 0.72 | |
| FICO | Fair Isaac and Company | 1,556 | 1,497 | 1,536 | 238.3K | 41 | | 2.75 | |
| FIG | Figma Inc Cl A | 27.64 | 27.11 | 27.26 | 27.3K | 0.20 | | 0.74 | |
| FIGS | Figs Inc Cl A | 11.91 | 11.19 | 11.58 | 1.87M | -0.07 | | 0.60 | |
| FIHL | Fidelis Insurance Holdings Limited | 18.78 | 18.42 | 18.57 | 136.2K | 0.02 | | 0.11 | |
| FINS | Angel Oak Financial Strategies Income | 13.34 | 13.15 | 13.24 | 100.0K | 0.08 | | 0.61 | |
| FINV | Finvolution Group ADR | 5.215 | 5.030 | 5.050 | 673.9K | -0.060 | | 1.17 | |
| FIS | Fidelity National Information Services | 61.81 | 60.12 | 60.59 | 1.99M | 0.51 | | 0.85 | |
| FIX | Comfort Systems USA | 1,158 | 1,115 | 1,148 | 181.6K | 13 | | 1.17 | |
| FIXT | Tcw Core Plus Bond ETF | 38.28 | 38.24 | 38.28 | 79.1K | 0.04 | | 0.10 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.62 | 17.53 | 17.60 | 14.8K | 0.12 | | 0.69 | |
| FLG | Flagstar Financial Inc | 13.26 | 13.26 | 13.26 | 121 | 0.01 | | 0.08 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.67 | 22.43 | 22.60 | 47.9K | 0.07 | | 0.31 | |
| FLG-U | Flagstar Financial Inc Pfd U | 41.18 | 40.33 | 40.60 | 8.4K | 0.20 | | 0.50 | |
| FLGpA | | 22.67 | 22.43 | 22.60 | 40.7K | 0.07 | | 0.31 | |
| FLGpU | | 41.18 | 40.33 | 40.60 | 8.0K | 0.20 | | 0.50 | |
| FLNG | Flex Lng Ltd | 26.93 | 26.55 | 26.92 | 154.3K | 0.30 | | 1.13 | |
| FLO | Flowers Foods | 11.10 | 10.94 | 11.10 | 9.3K | 0.15 | | 1.37 | |
| FLOC | Flowco Holdings Inc Cl A | 21.29 | 20.43 | 21.03 | 100.6K | 0.88 | | 4.38 | |
| FLR | Fluor Corp | 45.32 | 45.12 | 45.32 | 600 | 0.50 | | 1.12 | |
| FLS | Flowserve Corp | 78.78 | 75.99 | 77.47 | 787.6K | 1.57 | | 2.07 | |
| FLUT | Flutter Entertainment Plc | 181.7 | 180.3 | 180.5 | 1.4K | -0.5 | | 0.28 | |
| FLXR | Tcw Flexible Income ETF | 39.70 | 39.63 | 39.70 | 292.1K | 0.05 | | 0.11 | |
| FMC | FMC Corp | 16.02 | 15.85 | 16.01 | 1.3K | 0.10 | | 0.63 | |
| FMN | Federated Premier Muni | 11.20 | 11.12 | 11.14 | 54.5K | 0.02 | | 0.18 | |
| FMS | Fresenius Medical Care Ag ADR | 21.81 | 21.27 | 21.66 | 481.3K | 0.57 | | 2.70 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 105.6 | 102.5 | 103.7 | 144.9K | 0.5 | | 0.47 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.32 | 12.25 | 12.25 | 4.9K | -0.07 | | 0.57 | |
| FN | Fabrinet | 497.1 | 463.9 | 487.9 | 540.9K | 5.8 | | 1.20 | |
| FNB | F.N.B. Corp | 17.99 | 17.25 | 17.77 | 6.24M | 0.50 | | 2.90 | |
| FND | Floor & Decor Holdings Inc | 76.50 | 72.90 | 75.06 | 1.02M | 2.64 | | 3.65 | |
| FNF | Fidelity National Financial | 54.12 | 52.47 | 54.00 | 737.5K | 1.66 | | 3.17 | |
| FNV | Franco Nev Corp | 258.3 | 249.4 | 252.3 | 705.6K | -0.8 | | 0.30 | |
| FOA | Finance of America Companies Inc Cl A | 24.11 | 23.08 | 23.77 | 29.8K | -0.23 | | 0.96 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.68 | 13.58 | 13.62 | 68.6K | 0.13 | | 0.96 | |
| FOR | Forestar Group Inc | 26.28 | 25.05 | 25.67 | 116.7K | -0.32 | | 1.23 | |
| FOU-A | Shift4 Payments Inc | 80.42 | 78.59 | 79.37 | 8.6K | 1.72 | | 2.22 | |
| FOUR | Shift4 Payments Inc | 65.09 | 62.20 | 64.02 | 1.41M | 1.96 | | 3.16 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 80.42 | 78.59 | 79.37 | 5.1K | 1.72 | | 2.22 | |
| FpB | | 21.98 | 21.79 | 21.83 | 52.9K | 0.03 | | 0.14 | |
| FpC | | 21.65 | 21.35 | 21.50 | 43.9K | 0.12 | | 0.56 | |
| FpD | | 23.13 | 22.85 | 23.05 | 35.1K | 0.20 | | 0.88 | |
| FPF | FT Intermediate Durat | 18.95 | 18.80 | 18.92 | 69.5K | 0.15 | | 0.80 | |
| FPH | Five Point Holdings Llc Cl A | 5.740 | 5.581 | 5.620 | 100.0K | -0.010 | | 0.18 | |
| FPI | Farmland Partners Inc | 10.77 | 10.50 | 10.77 | 333.5K | 0.27 | | 2.57 | |
| FR | First Industrial Realty Trust | 59.88 | 57.88 | 58.51 | 737.5K | -0.31 | | 0.53 | |
| FRA | Blackrock Floating Rate Income Fund | 12.03 | 11.93 | 11.96 | 139.4K | 0.05 | | 0.42 | |
| FRGE | Forge Global Hldgs Inc | 44.75 | 44.58 | 44.70 | 38.5K | 0.08 | | 0.18 | |
| FRO | Frontline Plc | 26.35 | 26.10 | 26.10 | 8.6K | -0.27 | | 1.02 | |
| FRT | Federal Realty Investment Trust | 103.4 | 101.5 | 102.5 | 276.8K | -0.1 | | 0.14 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.17 | 19.96 | 20.09 | 7.2K | 0.11 | | 0.55 | |
| FRTpC | | 20.17 | 19.96 | 20.09 | 5.4K | 0.11 | | 0.55 | |
| FSCO | FS Credit Opportunities Corp | 6.430 | 6.430 | 6.430 | 417 | 0.000 | | 0.00 | |
| FSK | FS KKR Capital Corp | 14.62 | 14.62 | 14.62 | 300 | 0.16 | | 1.11 | |
| FSLY | Fastly Inc | 8.970 | 8.740 | 8.920 | 2.13M | -0.110 | | 1.04 | |
| FSM | Fortuna Mines | 11.00 | 10.81 | 10.81 | 3.9K | 0.00 | | 0.00 | |
| FSS | Federal Signal Corp | 115.0 | 112.2 | 114.6 | 90.9K | 2.2 | | 1.99 | |
| FSSL | FS Specialty Lending Fund | 13.98 | 13.80 | 13.96 | 525.9K | 0.15 | | 1.09 | |
| FT | Franklin Universal Trust | 8.170 | 8.080 | 8.110 | 88.1K | -0.003 | | 0.04 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.20 | 14.09 | 14.17 | 92.5K | 0.07 | | 0.50 | |
| FTI | Technipfmc Plc | 54.33 | 52.79 | 54.23 | 2.65M | 2.01 | | 3.85 | |
| FTK | Flotek Industries | 17.41 | 16.20 | 17.01 | 162.0K | 0.91 | | 5.66 | |
| FTS | Fortis Inc | 52.89 | 52.16 | 52.29 | 814.2K | -0.12 | | 0.23 | |
| FTV | Fortive Corp | 54.94 | 52.50 | 54.45 | 2.74M | 1.74 | | 3.30 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.59 | 10.55 | 10.55 | 7.7K | 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 | 0.4600 | 0.4600 | 0.4600 | 100 | 0.0000 | | 0.00 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 44.97 | 44.43 | 44.95 | 9.8K | 0.65 | | 1.47 | |
| FUBO | Fubo TV | 2.580 | 2.580 | 2.580 | 2.1K | 0.000 | | 0.00 | |
| FUL | H. B. Fuller Company | 59.82 | 58.29 | 59.49 | 265.0K | 1.58 | | 2.73 | |
| FUN | Cedar Fair LP | 17.55 | 16.45 | 17.38 | 2.66M | 1.16 | | 7.14 | |
| FVR | Frontview REIT Inc | 16.35 | 15.83 | 16.19 | 311.6K | 0.23 | | 1.44 | |
| FVRR | Fiverr International Ltd | 16.32 | 16.31 | 16.32 | 300 | 0.62 | | 3.95 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.10 | 18.01 | 18.10 | 3.3K | 0.04 | | 0.19 | |