| F | Ford Motor Company | 14.49 | 14.09 | 14.21 | 52.51M | -0.20 | | 1.39 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.69 | 21.57 | 21.67 | 38.8K | 0.10 | | 0.46 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 21.35 | 21.16 | 21.25 | 58.5K | 0.07 | | 0.33 | |
| F-D | Ford Motor Company 6.500% Notes | 22.87 | 22.73 | 22.84 | 34.9K | 0.13 | | 0.57 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 62.29 | 60.10 | 61.49 | 511.7K | 1.45 | | 2.42 | |
| FBIN | Fortune Brands Innovations Inc | 58.39 | 54.88 | 58.16 | 1.7M | 3.14 | | 5.71 | |
| FBK | Fb Financial Corp | 59.44 | 57.80 | 58.07 | 55.7K | -0.82 | | 1.39 | |
| FBP | First Bancorp | 21.87 | 21.26 | 21.45 | 927.0K | -0.26 | | 1.20 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.75 | 21.34 | 21.60 | 22.3K | 0.22 | | 1.03 | |
| FBRT | Franklin Bsp Realty Trust Inc | 9.980 | 9.860 | 9.915 | 450.2K | 0.050 | | 0.51 | |
| FBRTpE | | 21.75 | 21.34 | 21.60 | 20.2K | 0.22 | | 1.03 | |
| FC | Franklin Covey Company | 19.24 | 17.52 | 18.96 | 92.2K | 1.05 | | 5.86 | |
| FCF | First Commonwealth Financial Corp | 17.64 | 17.24 | 17.25 | 330.3K | -0.26 | | 1.48 | |
| FCN | Fti Consulting | 177.0 | 175.0 | 176.6 | 101.3K | 0.6 | | 0.31 | |
| FCPT | Four Corners Property Trust IN | 24.18 | 23.87 | 23.95 | 990.3K | 0.04 | | 0.17 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.28 | 10.25 | 10.27 | 22.8K | -0.01 | | 0.10 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.7400 | 0.7150 | 0.7150 | 2.6K | 0.0000 | | 0.00 | |
| FCRS.U | | 10.28 | 10.25 | 10.27 | 22.5K | 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 | 25.05 | 25.00 | 25.00 | 1.4K | 0.02 | | 0.08 | |
| FCT | Senior Floating Rate II | 10.010 | 9.980 | 10.000 | 41.6K | 0.010 | | 0.10 | |
| FCX | Freeport-Mcmoran Inc | 56.71 | 54.22 | 56.50 | 13.18M | 2.31 | | 4.26 | |
| FDP | Fresh Del Monte Produce | 36.04 | 35.44 | 36.02 | 66.7K | 0.35 | | 0.98 | |
| FDS | Factset Research Systems Inc | 297.4 | 290.2 | 294.4 | 256.3K | 0.3 | | 0.10 | |
| FDX | Fedex Corp | 318.8 | 309.0 | 312.4 | 1.22M | 3.4 | | 1.08 | |
| FE | Firstenergy Corp | 45.20 | 44.53 | 44.66 | 1.64M | -0.04 | | 0.09 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 12.07 | 12.07 | 12.07 | 119 | 0.30 | | 2.59 | |
| FEGE | First Eagle Global Equity ETF | 47.96 | 47.54 | 47.91 | 248.6K | 0.46 | | 0.97 | |
| FENG | Phoenix New Media Ltd ADR | 1.930 | 1.850 | 1.850 | 1.2K | -0.040 | | 2.12 | |
| FEOE | First Eagle Overseas Equity ETF | 50.43 | 49.70 | 50.11 | 142.7K | 0.62 | | 1.25 | |
| FERG | Ferguson Enterprises Inc | 239.6 | 231.4 | 238.9 | 976.9K | 9.4 | | 4.11 | |
| FET | Forum Energy Technologies Inc | 39.82 | 38.80 | 39.49 | 43.1K | -0.02 | | 0.05 | |
| FF | Futurefuel Corp | 3.335 | 3.250 | 3.320 | 148.9K | 0.060 | | 1.84 | |
| FFA | FT Enhanced Equity Income Fund | 22.21 | 22.03 | 22.11 | 20.3K | 0.09 | | 0.41 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.58 | 16.50 | 16.54 | 57.6K | 0.05 | | 0.30 | |
| FFWM | First Foundation | 6.410 | 6.195 | 6.240 | 178.3K | -0.070 | | 1.11 | |
| FG | F&G Annuities & Life Inc | 29.00 | 27.72 | 28.75 | 806.8K | 0.29 | | 1.02 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.67 | 25.53 | 25.57 | 14.8K | 0.01 | | 0.04 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.38 | 22.18 | 22.28 | 53.0K | -0.02 | | 0.09 | |
| FHI | Federated Investors | 53.36 | 52.62 | 52.85 | 317.3K | -0.05 | | 0.09 | |
| FHN | First Horizon Corp | 24.91 | 24.38 | 24.47 | 3.2M | -0.28 | | 1.13 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.49 | 25.49 | 25.49 | 100 | 0.11 | | 0.43 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.48 | 24.28 | 24.34 | 5.3K | -0.04 | | 0.16 | |
| FHN-F | First Horizon Corp | 17.83 | 17.76 | 17.77 | 10.7K | -0.02 | | 0.11 | |
| FHNpC | | 25.49 | 25.49 | 25.49 | 100 | 0.11 | | 0.43 | |
| FHNpE | | 24.48 | 24.28 | 24.34 | 4.1K | -0.10 | | 0.39 | |
| FHNpF | | 17.83 | 17.76 | 17.77 | 8.2K | -0.02 | | 0.11 | |
| FICO | Fair Isaac and Company | 1,672 | 1,598 | 1,666 | 144.5K | 80 | | 5.04 | |
| FIG | Figma Inc Cl A | 38.05 | 35.97 | 37.36 | 2.91M | 0.06 | | 0.16 | |
| FIGS | Figs Inc Cl A | 12.48 | 11.75 | 11.79 | 1.16M | -0.01 | | 0.08 | |
| FIHL | Fidelis Insurance Holdings Limited | 19.31 | 19.01 | 19.01 | 130.3K | -0.25 | | 1.30 | |
| FINS | Angel Oak Financial Strategies Income | 13.30 | 13.15 | 13.18 | 26.5K | -0.02 | | 0.12 | |
| FINV | Finvolution Group ADR | 5.245 | 4.950 | 5.010 | 1.24M | -0.160 | | 3.09 | |
| FIS | Fidelity National Information Services | 68.22 | 66.40 | 66.82 | 1.82M | -0.70 | | 1.04 | |
| FIX | Comfort Systems USA | 1,022 | 978 | 1,010 | 164.6K | 39 | | 4.01 | |
| FIXT | Tcw Core Plus Bond ETF | 38.39 | 38.31 | 38.38 | 88.2K | 0.09 | | 0.25 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.55 | 17.42 | 17.55 | 5.2K | 0.04 | | 0.23 | |
| FLG | Flagstar Financial Inc | 13.55 | 12.99 | 13.03 | 3.75M | -0.09 | | 0.69 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.55 | 22.37 | 22.50 | 40.0K | 0.10 | | 0.45 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.51 | 40.31 | 40.31 | 17.0K | -0.08 | | 0.20 | |
| FLGpA | | 22.55 | 22.37 | 22.50 | 31.0K | 0.10 | | 0.45 | |
| FLGpU | | 40.51 | 40.40 | 40.49 | 16.2K | 0.10 | | 0.25 | |
| FLNG | Flex Lng Ltd | 25.84 | 25.43 | 25.83 | 144.6K | 0.09 | | 0.35 | |
| FLO | Flowers Foods | 10.76 | 10.47 | 10.73 | 2.44M | 0.17 | | 1.61 | |
| FLOC | Flowco Holdings Inc Cl A | 19.85 | 19.18 | 19.33 | 67.0K | -0.19 | | 0.97 | |
| FLR | Fluor Corp | 45.50 | 43.75 | 44.28 | 1.7M | 0.85 | | 1.96 | |
| FLS | Flowserve Corp | 73.64 | 71.61 | 73.50 | 868.4K | 1.73 | | 2.41 | |
| FLUT | Flutter Entertainment Plc | 224.0 | 213.0 | 215.3 | 682.5K | -2.1 | | 0.95 | |
| FLXR | Tcw Flexible Income ETF | 39.74 | 39.66 | 39.73 | 569.1K | 0.06 | | 0.15 | |
| FMC | FMC Corp | 15.32 | 14.89 | 15.20 | 2.48M | 0.19 | | 1.27 | |
| FMN | Federated Premier Muni | 11.17 | 11.15 | 11.17 | 3.2K | 0.04 | | 0.31 | |
| FMS | Fresenius Medical Care Ag ADR | 23.28 | 22.96 | 23.08 | 237.4K | 0.31 | | 1.36 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 103.4 | 100.7 | 101.9 | 190.5K | -0.4 | | 0.37 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.34 | 12.00 | 12.26 | 10.4K | 0.12 | | 0.99 | |
| FN | Fabrinet | 450.0 | 436.0 | 446.9 | 331.4K | 4.3 | | 0.97 | |
| FNB | F.N.B. Corp | 17.80 | 17.53 | 17.56 | 3.76M | -0.05 | | 0.28 | |
| FND | Floor & Decor Holdings Inc | 72.98 | 68.12 | 72.77 | 3.4M | 5.37 | | 7.97 | |
| FNF | Fidelity National Financial | 56.38 | 54.90 | 54.95 | 734.6K | -0.04 | | 0.07 | |
| FNV | Franco Nev Corp | 236.7 | 225.5 | 228.7 | 781.9K | 3.3 | | 1.44 | |
| FOA | Finance of America Companies Inc Cl A | 24.89 | 22.65 | 24.41 | 116.9K | 1.78 | | 7.86 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.47 | 13.35 | 13.43 | 84.3K | 0.09 | | 0.67 | |
| FOR | Forestar Group Inc | 27.49 | 25.94 | 27.41 | 69.6K | 1.80 | | 7.03 | |
| FOU-A | Shift4 Payments Inc | 83.98 | 80.82 | 83.80 | 93.8K | 0.72 | | 0.87 | |
| FOUR | Shift4 Payments Inc | 67.19 | 63.60 | 66.90 | 957.2K | 0.79 | | 1.20 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 83.98 | 80.82 | 83.80 | 22.7K | 0.89 | | 1.07 | |
| FpB | | 21.69 | 21.57 | 21.59 | 36.0K | 0.02 | | 0.09 | |
| FpC | | 21.35 | 21.16 | 21.23 | 53.4K | 0.07 | | 0.32 | |
| FpD | | 22.87 | 22.73 | 22.84 | 30.4K | 0.13 | | 0.57 | |
| FPF | FT Intermediate Durat | 18.76 | 18.57 | 18.67 | 69.9K | 0.03 | | 0.16 | |
| FPH | Five Point Holdings Llc Cl A | 5.970 | 5.780 | 5.910 | 93.9K | 0.090 | | 1.55 | |
| FPI | Farmland Partners Inc | 10.20 | 10.07 | 10.12 | 165.0K | -0.02 | | 0.20 | |
| FR | First Industrial Realty Trust | 59.33 | 58.69 | 59.21 | 258.5K | 0.32 | | 0.54 | |
| FRA | Blackrock Floating Rate Income Fund | 12.00 | 11.92 | 11.97 | 103.7K | -0.02 | | 0.17 | |
| FRGE | Forge Global Hldgs Inc | 44.74 | 44.60 | 44.65 | 63.2K | -0.14 | | 0.31 | |
| FRO | Frontline Plc | 25.90 | 24.14 | 24.98 | 4.59M | 0.55 | | 2.25 | |
| FRT | Federal Realty Investment Trust | 103.3 | 101.6 | 101.6 | 249.9K | -1.2 | | 1.13 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.14 | 19.96 | 20.01 | 11.5K | -0.01 | | 0.05 | |
| FRTpC | | 20.14 | 19.96 | 20.00 | 10.0K | -0.02 | | 0.10 | |
| FSCO | FS Credit Opportunities Corp | 6.470 | 6.380 | 6.410 | 896.3K | -0.030 | | 0.47 | |
| FSK | FS KKR Capital Corp | 14.81 | 14.57 | 14.57 | 1.33M | -0.06 | | 0.41 | |
| FSLY | Fastly Inc | 10.000 | 9.280 | 9.310 | 4.26M | -0.110 | | 1.04 | |
| FSM | Fortuna Mines | 10.36 | 9.91 | 10.27 | 6.09M | 0.30 | | 3.01 | |
| FSS | Federal Signal Corp | 117.0 | 115.3 | 116.5 | 97.8K | 0.7 | | 0.59 | |
| FSSL | FS Specialty Lending Fund | 13.88 | 13.75 | 13.84 | 343.2K | 0.00 | | 0.00 | |
| FT | Franklin Universal Trust | 8.050 | 7.970 | 8.040 | 45.9K | 0.090 | | 1.13 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.15 | 14.06 | 14.15 | 60.1K | 0.06 | | 0.39 | |
| FTI | Technipfmc Plc | 50.44 | 49.52 | 50.08 | 1.73M | 0.63 | | 1.27 | |
| FTK | Flotek Industries | 18.50 | 17.80 | 17.81 | 174.6K | -0.19 | | 1.06 | |
| FTS | Fortis Inc | 51.95 | 51.42 | 51.46 | 458.9K | -0.18 | | 0.35 | |
| FTV | Fortive Corp | 55.65 | 54.27 | 54.97 | 1.46M | -0.21 | | 0.38 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.54 | 10.52 | 10.52 | 25.0K | 0.01 | | 0.10 | |
| 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 | 0.4800 | 0.4700 | 0.4700 | 2.5K | 0.0100 | | 2.17 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 43.25 | 42.90 | 43.00 | 14.7K | 0.70 | | 1.65 | |
| FUBO | Fubo TV | 2.570 | 2.450 | 2.570 | 11.09M | 0.080 | | 3.23 | |
| FUL | H. B. Fuller Company | 65.53 | 63.06 | 65.52 | 193.8K | 2.22 | | 3.51 | |
| FUN | Cedar Fair LP | 15.95 | 15.06 | 15.94 | 1.3M | 0.65 | | 4.25 | |
| FVR | Frontview REIT Inc | 15.95 | 15.62 | 15.62 | 103.9K | -0.08 | | 0.51 | |
| FVRR | Fiverr International Ltd | 19.20 | 17.76 | 18.15 | 835.5K | -0.20 | | 1.09 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.07 | 17.95 | 17.97 | 3.6K | 0.02 | | 0.11 | |