| F | Ford Motor Company | 13.23 | 12.72 | 13.05 | 31.76M | 0.02 | | 0.15 | |
| F-B | Ford Motor Company Del [F/Pb] | 20.96 | 20.72 | 20.81 | 35.1K | -0.10 | | 0.45 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.32 | 20.09 | 20.20 | 39.3K | -0.11 | | 0.54 | |
| F-D | Ford Motor Company 6.500% Notes | 22.11 | 21.91 | 22.01 | 31.3K | -0.08 | | 0.36 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 68.40 | 66.73 | 67.46 | 380.9K | -1.18 | | 1.72 | |
| FBIN | Fortune Brands Innovations Inc | 33.83 | 32.34 | 33.39 | 1.89M | -0.32 | | 0.95 | |
| FBK | Fb Financial Corp | 52.20 | 51.39 | 51.63 | 64.7K | -0.55 | | 1.05 | |
| FBP | First Bancorp | 23.72 | 23.41 | 23.55 | 325.4K | -0.10 | | 0.42 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 19.89 | 19.75 | 19.82 | 10.8K | -0.04 | | 0.20 | |
| FBRT | Franklin Bsp Realty Trust Inc | 9.260 | 8.980 | 8.985 | 509.4K | -0.150 | | 1.64 | |
| FBRTpE | | 19.89 | 19.75 | 19.78 | 8.1K | -0.10 | | 0.50 | |
| FC | Franklin Covey Company | 21.46 | 20.43 | 21.40 | 44.2K | 0.74 | | 3.58 | |
| FCF | First Commonwealth Financial Corp | 18.42 | 18.13 | 18.35 | 265.5K | 0.00 | | 0.00 | |
| FCN | Fti Consulting | 158.0 | 152.4 | 154.6 | 421.6K | 0.9 | | 0.60 | |
| FCPT | Four Corners Property Trust IN | 25.13 | 24.65 | 24.77 | 430.2K | -0.11 | | 0.44 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.39 | 10.39 | 10.39 | 300 | -0.04 | | 0.38 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.7687 | 0.7406 | 0.7613 | 9.2K | 0.0089 | | 1.18 | |
| FCRS.U | | 10.39 | 10.39 | 10.39 | 200 | -0.04 | | 0.38 | |
| 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 | 9.700 | 9.730 | 121.6K | -0.025 | | 0.26 | |
| FCX | Freeport-Mcmoran Inc | 60.42 | 58.30 | 58.69 | 7.34M | -1.81 | | 2.99 | |
| FDP | Fresh Del Monte Produce | 33.36 | 32.31 | 32.43 | 303.9K | -0.29 | | 0.89 | |
| FDS | Factset Research Systems Inc | 232.4 | 220.9 | 221.9 | 549.5K | -2.4 | | 1.08 | |
| FDX | Fedex Corp | 376.3 | 361.1 | 374.9 | 970.6K | 5.3 | | 1.42 | |
| FE | Firstenergy Corp | 45.18 | 44.18 | 45.07 | 2.47M | 0.75 | | 1.69 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 10.53 | 10.31 | 10.31 | 451 | 0.81 | | 8.47 | |
| FEGE | First Eagle Global Equity ETF | 49.84 | 49.40 | 49.56 | 322.4K | -0.32 | | 0.63 | |
| FENG | Phoenix New Media Ltd ADR | 1.730 | 1.700 | 1.700 | 480 | -0.035 | | 2.02 | |
| FEOE | First Eagle Overseas Equity ETF | 53.92 | 53.09 | 53.59 | 223.5K | -0.15 | | 0.28 | |
| FERG | Ferguson Enterprises Inc | 222.0 | 214.4 | 221.6 | 711.6K | 1.6 | | 0.74 | |
| FET | Forum Energy Technologies Inc | 58.40 | 56.87 | 57.50 | 43.4K | -0.58 | | 1.00 | |
| FF | Futurefuel Corp | 4.220 | 4.050 | 4.060 | 220.5K | -0.140 | | 3.32 | |
| FFA | FT Enhanced Equity Income Fund | 22.43 | 22.30 | 22.37 | 17.1K | -0.13 | | 0.58 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 15.79 | 15.65 | 15.66 | 155.0K | -0.09 | | 0.57 | |
| FG | F&G Annuities & Life Inc | 28.07 | 27.29 | 27.34 | 630.3K | -0.63 | | 2.25 | |
| FGN | F&G Annuities & Life Inc 7.950% | 24.97 | 24.82 | 24.92 | 11.5K | 0.02 | | 0.08 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.00 | 21.72 | 21.79 | 18.2K | -0.10 | | 0.46 | |
| FHI | Federated Investors | 56.00 | 53.69 | 53.75 | 554.9K | -0.70 | | 1.29 | |
| FHN | First Horizon Corp | 23.78 | 23.40 | 23.59 | 1.5M | -0.14 | | 0.59 | |
| 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] | 24.48 | 24.25 | 24.30 | 7.2K | -0.07 | | 0.29 | |
| FHN-F | First Horizon Corp | 17.63 | 17.43 | 17.45 | 6.4K | -0.21 | | 1.19 | |
| FHN-H | First Horizon Corporation ADR | 24.75 | 24.60 | 24.72 | 43.8K | -0.02 | | 0.08 | |
| FHNpC | | 25.00 | 24.99 | 25.00 | 6.3K | 0.01 | | 0.04 | |
| FHNpE | | 24.48 | 24.25 | 24.30 | 5.9K | -0.07 | | 0.29 | |
| FHNpF | | 17.63 | 17.43 | 17.45 | 4.7K | -0.21 | | 1.19 | |
| FICO | Fair Isaac and Company | 1,246 | 1,171 | 1,187 | 290.9K | 4 | | 0.37 | |
| FIG | Figma Inc Cl A | 25.84 | 23.09 | 23.28 | 27.56M | -1.08 | | 4.43 | |
| FIGS | Figs Inc Cl A | 11.87 | 11.36 | 11.47 | 3.85M | -0.04 | | 0.30 | |
| FINS | Angel Oak Financial Strategies Income | 12.62 | 12.51 | 12.55 | 22.3K | -0.06 | | 0.48 | |
| FINV | Finvolution Group ADR | 4.965 | 4.800 | 4.890 | 450.2K | 0.060 | | 1.24 | |
| FIS | Fidelity National Information Services | 44.80 | 42.89 | 43.50 | 6.0M | 0.13 | | 0.30 | |
| FIX | Comfort Systems USA | 1,873 | 1,756 | 1,828 | 342.1K | -26 | | 1.43 | |
| FIXT | Tcw Core Plus Bond ETF | 37.20 | 37.12 | 37.17 | 3.5K | -0.10 | | 0.27 | |
| FLC | Flaherty & Crumrine/Claymore Total | 16.76 | 16.59 | 16.61 | 16.3K | -0.12 | | 0.72 | |
| FLG | Flagstar Financial Inc | 13.50 | 13.09 | 13.27 | 1.72M | -0.07 | | 0.52 | |
| FLG-A | Flagstar Financial Inc Pfd A | 23.35 | 23.04 | 23.29 | 28.7K | -0.05 | | 0.21 | |
| FLG-U | Flagstar Financial Inc Pfd U | 41.75 | 40.89 | 41.00 | 2.0K | 0.19 | | 0.47 | |
| FLGpA | | 23.35 | 23.04 | 23.28 | 22.5K | -0.06 | | 0.26 | |
| FLGpU | | 41.75 | 40.89 | 40.89 | 1.6K | 0.08 | | 0.20 | |
| FLNG | Flex Lng Ltd | 32.69 | 32.23 | 32.54 | 200.4K | 0.17 | | 0.52 | |
| FLO | Flowers Foods | 7.575 | 7.150 | 7.215 | 8.29M | -0.115 | | 1.57 | |
| FLOC | Flowco Holdings Inc Cl A | 28.22 | 26.76 | 27.56 | 278.5K | 0.06 | | 0.22 | |
| FLR | Fluor Corp | 44.08 | 41.60 | 42.54 | 2.8M | -1.82 | | 4.10 | |
| FLS | Flowserve Corp | 66.00 | 63.27 | 64.37 | 1.27M | -1.54 | | 2.34 | |
| FLUT | Flutter Entertainment Plc | 99.63 | 96.47 | 97.50 | 1.18M | 0.21 | | 0.22 | |
| FLXR | Tcw Flexible Income ETF | 39.02 | 38.94 | 38.96 | 655.1K | -0.08 | | 0.20 | |
| FMC | FMC Corp | 13.60 | 12.69 | 12.74 | 2.16M | -0.81 | | 5.98 | |
| FMN | Federated Premier Muni | 11.14 | 11.05 | 11.06 | 13.9K | -0.07 | | 0.63 | |
| FMS | Fresenius Medical Care Ag ADR | 22.40 | 22.03 | 22.11 | 353.6K | -0.12 | | 0.54 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 122.6 | 120.5 | 121.8 | 411.0K | -0.4 | | 0.32 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.47 | 11.47 | 11.47 | 605 | -0.09 | | 0.78 | |
| FN | Fabrinet | 693.1 | 644.0 | 677.1 | 464.2K | -22.5 | | 3.21 | |
| FNB | F.N.B. Corp | 17.29 | 17.00 | 17.13 | 2.27M | -0.12 | | 0.70 | |
| FND | Floor & Decor Holdings Inc | 44.80 | 43.02 | 44.22 | 2.05M | -0.76 | | 1.69 | |
| FNF | Fidelity National Financial | 49.31 | 48.55 | 48.87 | 367.3K | -0.64 | | 1.29 | |
| FNV | Franco Nev Corp | 225.1 | 220.8 | 222.7 | 398.6K | -2.7 | | 1.18 | |
| FOA | Finance of America Companies Inc Cl A | 19.54 | 18.20 | 18.53 | 36.5K | -1.26 | | 6.42 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.67 | 13.45 | 13.45 | 61.0K | -0.19 | | 1.39 | |
| FOR | Forestar Group Inc | 25.69 | 24.89 | 25.27 | 76.0K | -0.46 | | 1.79 | |
| FOU-A | Shift4 Payments Inc | 55.00 | 53.34 | 53.34 | 5.1K | -2.09 | | 3.77 | |
| FOUR | Shift4 Payments Inc | 44.20 | 40.77 | 40.95 | 953.7K | -1.55 | | 3.65 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 55.00 | 53.34 | 53.34 | 3.9K | -2.09 | | 3.77 | |
| FpB | | 20.96 | 20.72 | 20.81 | 28.9K | -0.10 | | 0.45 | |
| FpC | | 20.80 | 20.09 | 20.25 | 33.2K | -0.06 | | 0.30 | |
| FpD | | 22.11 | 21.91 | 22.01 | 26.5K | -0.13 | | 0.57 | |
| FPF | FT Intermediate Durat | 17.94 | 17.75 | 17.80 | 95.2K | -0.09 | | 0.50 | |
| FPH | Five Point Holdings Llc Cl A | 4.800 | 4.600 | 4.700 | 166.2K | -0.070 | | 1.46 | |
| FPI | Farmland Partners Inc | 10.38 | 10.19 | 10.19 | 198.2K | -0.20 | | 1.92 | |
| FPS | Forgent Power Solutions Inc Cl A | 44.27 | 41.76 | 42.58 | 2.64M | -0.64 | | 1.48 | |
| FR | First Industrial Realty Trust | 65.01 | 61.03 | 61.63 | 459.5K | 0.11 | | 0.18 | |
| FRA | Blackrock Floating Rate Income Fund | 11.04 | 11.00 | 11.01 | 80.1K | 0.00 | | 0.00 | |
| FRO | Frontline Plc | 38.39 | 37.21 | 37.44 | 1.55M | -0.30 | | 0.79 | |
| FRT | Federal Realty Investment Trust | 115.4 | 113.8 | 114.8 | 322.8K | -0.1 | | 0.08 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 19.34 | 19.18 | 19.20 | 19.7K | -0.10 | | 0.52 | |
| FRTpC | | 19.34 | 19.18 | 19.20 | 18.0K | -0.10 | | 0.52 | |
| FSCO | FS Credit Opportunities Corp | 5.180 | 5.020 | 5.050 | 878.6K | -0.050 | | 0.98 | |
| FSK | FS KKR Capital Corp | 10.81 | 10.53 | 10.61 | 2.98M | -0.13 | | 1.21 | |
| FSM | Fortuna Mines | 9.592 | 9.070 | 9.130 | 4.6M | -0.360 | | 3.79 | |
| FSS | Federal Signal Corp | 111.6 | 109.2 | 109.7 | 122.8K | -3.1 | | 2.79 | |
| FSSL | FS Specialty Lending Fund | 11.76 | 11.54 | 11.71 | 204.7K | 0.01 | | 0.09 | |
| FT | Franklin Universal Trust | 7.960 | 7.875 | 7.940 | 68.1K | -0.010 | | 0.13 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 13.51 | 13.40 | 13.44 | 92.1K | -0.02 | | 0.15 | |
| FTI | Technipfmc Plc | 74.80 | 72.43 | 73.90 | 2.01M | 0.42 | | 0.57 | |
| FTK | Flotek Industries | 20.36 | 18.96 | 19.94 | 110.3K | 0.02 | | 0.10 | |
| FTS | Fortis Inc | 56.10 | 54.91 | 55.87 | 468.8K | 0.76 | | 1.38 | |
| FTV | Fortive Corp | 59.52 | 58.19 | 58.22 | 1.32M | -0.81 | | 1.37 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 12.33 | 11.90 | 12.07 | 130.9K | 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 | 1.710 | 1.450 | 1.560 | 153.7K | 0.050 | | 3.31 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 44.42 | 43.88 | 44.19 | 10.3K | -0.48 | | 1.08 | |
| FUBO | Fubo TV | 9.650 | 9.090 | 9.195 | 756.0K | -0.185 | | 1.97 | |
| FUL | H. B. Fuller Company | 57.56 | 56.09 | 56.93 | 228.7K | -1.30 | | 2.23 | |
| FUN | Cedar Fair LP | 20.35 | 19.45 | 19.53 | 463.4K | -0.55 | | 2.74 | |
| FVR | Frontview REIT Inc | 17.77 | 17.28 | 17.61 | 35.4K | 0.10 | | 0.57 | |
| FVRR | Fiverr International Ltd | 11.17 | 10.58 | 10.60 | 418.9K | -0.10 | | 0.93 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.55 | 17.37 | 17.48 | 14.8K | -0.13 | | 0.71 | |