| F | Ford Motor Company | 13.07 | 11.93 | 13.05 | 67.96M | 1.07 | | 8.89 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.68 | 21.56 | 21.64 | 29.9K | -0.07 | | 0.30 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 21.00 | 20.86 | 20.98 | 42.7K | -0.07 | | 0.33 | |
| F-D | Ford Motor Company 6.500% Notes | 22.41 | 22.33 | 22.38 | 23.2K | -0.05 | | 0.22 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 68.33 | 66.10 | 66.50 | 130.5K | -1.31 | | 1.93 | |
| FBIN | Fortune Brands Innovations Inc | 36.44 | 35.41 | 35.63 | 382.3K | -1.34 | | 3.61 | |
| FBK | Fb Financial Corp | 52.32 | 51.41 | 51.56 | 32.7K | -0.48 | | 0.92 | |
| FBP | First Bancorp | 23.44 | 23.15 | 23.19 | 138.0K | -0.17 | | 0.73 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 19.96 | 19.81 | 19.83 | 10.4K | -0.13 | | 0.63 | |
| FBRT | Franklin Bsp Realty Trust Inc | 8.910 | 8.740 | 8.900 | 192.9K | 0.090 | | 1.02 | |
| FBRTpE | | 20.01 | 19.77 | 20.01 | 5.3K | 0.18 | | 0.88 | |
| FC | Franklin Covey Company | 22.06 | 20.94 | 21.44 | 60.9K | -0.55 | | 2.50 | |
| FCF | First Commonwealth Financial Corp | 18.31 | 18.04 | 18.08 | 88.1K | -0.23 | | 1.23 | |
| FCN | Fti Consulting | 150.4 | 140.8 | 144.1 | 363.6K | -7.1 | | 4.67 | |
| FCPT | Four Corners Property Trust IN | 25.30 | 24.85 | 25.05 | 537.1K | -0.09 | | 0.36 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.46 | 10.41 | 10.43 | 54.8K | 0.02 | | 0.19 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.8073 | 0.7393 | 0.7700 | 62.5K | -0.0275 | | 3.45 | |
| FCRS.U | | 10.46 | 10.36 | 10.38 | 36.1K | -0.05 | | 0.48 | |
| 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 | 25.14 | 25.14 | 25.14 | 400 | 0.02 | | 0.08 | |
| FCT | Senior Floating Rate II | 9.800 | 9.750 | 9.790 | 43.9K | 0.030 | | 0.31 | |
| FCX | Freeport-Mcmoran Inc | 68.35 | 65.56 | 68.30 | 5.46M | 2.27 | | 3.43 | |
| FDP | Fresh Del Monte Produce | 36.36 | 35.46 | 35.48 | 445.3K | -0.04 | | 0.11 | |
| FDS | Factset Research Systems Inc | 213.3 | 198.6 | 201.6 | 162.3K | -14.2 | | 6.59 | |
| FDX | Fedex Corp | 379.9 | 370.2 | 372.0 | 198.9K | -4.4 | | 1.18 | |
| FE | Firstenergy Corp | 44.70 | 43.87 | 44.01 | 607.4K | -0.71 | | 1.59 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 10.36 | 10.30 | 10.30 | 365 | -0.35 | | 3.29 | |
| FEGE | First Eagle Global Equity ETF | 49.90 | 49.63 | 49.79 | 90.5K | 0.09 | | 0.18 | |
| FENG | Phoenix New Media Ltd ADR | 1.702 | 1.700 | 1.700 | 2.8K | 0.000 | | 0.00 | |
| FEOE | First Eagle Overseas Equity ETF | 54.40 | 54.02 | 54.40 | 34.7K | 0.48 | | 0.89 | |
| FERG | Ferguson Enterprises Inc | 237.9 | 231.0 | 232.3 | 146.5K | -5.6 | | 2.34 | |
| FET | Forum Energy Technologies Inc | 56.56 | 54.66 | 55.59 | 130.9K | -0.50 | | 0.89 | |
| FF | Futurefuel Corp | 4.150 | 3.950 | 3.985 | 368.0K | -0.100 | | 2.45 | |
| FFA | FT Enhanced Equity Income Fund | 22.45 | 22.22 | 22.38 | 26.7K | -0.06 | | 0.27 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.14 | 16.02 | 16.10 | 217.1K | 0.03 | | 0.19 | |
| FG | F&G Annuities & Life Inc | 28.21 | 27.68 | 27.97 | 53.5K | -0.07 | | 0.27 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.23 | 25.00 | 25.02 | 13.6K | -0.05 | | 0.20 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 21.94 | 21.75 | 21.80 | 15.5K | -0.05 | | 0.23 | |
| FHI | Federated Investors | 56.26 | 54.93 | 56.14 | 575.6K | 0.42 | | 0.75 | |
| FHN | First Horizon Corp | 23.93 | 23.60 | 23.68 | 970.3K | -0.24 | | 0.98 | |
| 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] | 24.75 | 24.62 | 24.75 | 7.8K | -0.03 | | 0.12 | |
| FHN-F | First Horizon Corp | 17.92 | 17.82 | 17.92 | 5.2K | 0.02 | | 0.11 | |
| FHN-H | First Horizon Corporation ADR | 25.13 | 24.73 | 24.96 | 54.8K | -0.12 | | 0.48 | |
| FHNpC | | 25.00 | 24.99 | 25.00 | 6.3K | 0.01 | | 0.04 | |
| FHNpE | | 24.85 | 24.74 | 24.74 | 1.1K | -0.01 | | 0.04 | |
| FHNpF | | 17.89 | 17.80 | 17.89 | 462 | -0.03 | | 0.17 | |
| FICO | Fair Isaac and Company | 1,089 | 1,046 | 1,061 | 81.4K | -26 | | 2.37 | |
| FIG | Figma Inc Cl A | 19.52 | 18.52 | 19.24 | 3.72M | -0.12 | | 0.62 | |
| FIGS | Figs Inc Cl A | 12.03 | 11.50 | 11.99 | 772.3K | 0.48 | | 4.13 | |
| FINS | Angel Oak Financial Strategies Income | 12.96 | 12.66 | 12.86 | 64.9K | -0.04 | | 0.31 | |
| FINV | Finvolution Group ADR | 5.180 | 5.050 | 5.120 | 859.9K | -0.030 | | 0.58 | |
| FIS | Fidelity National Information Services | 43.05 | 41.77 | 41.85 | 1.89M | -1.18 | | 2.74 | |
| FIX | Comfort Systems USA | 2,028 | 1,941 | 2,016 | 382.0K | -17 | | 0.82 | |
| FIXT | Tcw Core Plus Bond ETF | 37.52 | 37.51 | 37.51 | 1.4K | -0.05 | | 0.13 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.01 | 16.91 | 16.91 | 1.6K | -0.07 | | 0.41 | |
| FLG | Flagstar Financial Inc | 14.19 | 13.79 | 13.89 | 4.11M | -0.16 | | 1.14 | |
| FLG-A | Flagstar Financial Inc Pfd A | 23.10 | 23.06 | 23.08 | 15.6K | 0.02 | | 0.09 | |
| FLG-U | Flagstar Financial Inc Pfd U | 41.99 | 41.50 | 41.74 | 1.4K | 0.05 | | 0.12 | |
| FLGpA | | 23.14 | 23.10 | 23.10 | 1.3K | 0.02 | | 0.09 | |
| FLGpU | | 41.98 | 41.74 | 41.74 | 1.0K | 0.00 | | 0.00 | |
| FLNG | Flex Lng Ltd | 33.02 | 32.44 | 32.93 | 475.1K | 0.22 | | 0.67 | |
| FLO | Flowers Foods | 8.340 | 8.080 | 8.090 | 7.62M | -0.130 | | 1.58 | |
| FLOC | Flowco Holdings Inc Cl A | 27.39 | 26.60 | 26.90 | 268.0K | -0.27 | | 0.98 | |
| FLR | Fluor Corp | 45.25 | 42.67 | 44.73 | 4.49M | 1.04 | | 2.38 | |
| FLS | Flowserve Corp | 69.66 | 66.21 | 67.42 | 540.0K | -2.02 | | 2.91 | |
| FLUT | Flutter Entertainment Plc | 96.34 | 92.22 | 94.25 | 703.8K | -1.71 | | 1.78 | |
| FLXR | Tcw Flexible Income ETF | 39.20 | 39.14 | 39.16 | 361.2K | -0.09 | | 0.23 | |
| FMC | FMC Corp | 13.09 | 12.75 | 12.85 | 483.7K | -0.27 | | 2.06 | |
| FMN | Federated Premier Muni | 11.24 | 11.19 | 11.24 | 1.5K | -0.02 | | 0.19 | |
| FMS | Fresenius Medical Care Ag ADR | 22.20 | 21.18 | 21.34 | 242.3K | -0.89 | | 4.00 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 125.7 | 124.5 | 124.8 | 63.8K | -0.1 | | 0.08 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.70 | 11.70 | 11.70 | 1.6K | 0.09 | | 0.78 | |
| FN | Fabrinet | 683.9 | 635.0 | 680.6 | 281.8K | 45.8 | | 7.21 | |
| FNB | F.N.B. Corp | 17.52 | 17.32 | 17.37 | 871.8K | -0.21 | | 1.17 | |
| FND | Floor & Decor Holdings Inc | 48.94 | 45.20 | 45.33 | 947.2K | -2.35 | | 4.92 | |
| FNF | Fidelity National Financial | 48.69 | 47.24 | 47.60 | 2.65M | -0.69 | | 1.43 | |
| FNV | Franco Nev Corp | 242.5 | 232.2 | 242.2 | 170.4K | 5.2 | | 2.20 | |
| FOA | Finance of America Companies Inc Cl A | 20.29 | 19.46 | 19.91 | 61.2K | -0.03 | | 0.15 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.93 | 13.83 | 13.88 | 17.3K | 0.05 | | 0.33 | |
| FOR | Forestar Group Inc | 27.17 | 26.31 | 26.51 | 96.6K | -0.56 | | 2.07 | |
| FOU-A | Shift4 Payments Inc | 53.38 | 51.99 | 52.78 | 21.8K | -0.72 | | 1.35 | |
| FOUR | Shift4 Payments Inc | 42.75 | 39.92 | 40.74 | 519.2K | -0.05 | | 0.11 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 53.63 | 53.14 | 53.25 | 2.1K | 0.47 | | 0.89 | |
| FpB | | 21.62 | 21.56 | 21.56 | 18.9K | -0.07 | | 0.35 | |
| FpC | | 20.99 | 20.91 | 20.97 | 14.5K | -0.01 | | 0.05 | |
| FpD | | 22.38 | 22.31 | 22.38 | 9.5K | 0.00 | | 0.00 | |
| FPF | FT Intermediate Durat | 18.40 | 18.32 | 18.39 | 12.0K | 0.01 | | 0.05 | |
| FPH | Five Point Holdings Llc Cl A | 4.990 | 4.720 | 4.750 | 93.8K | -0.020 | | 0.42 | |
| FPI | Farmland Partners Inc | 10.42 | 10.29 | 10.30 | 69.9K | -0.09 | | 0.91 | |
| FPS | Forgent Power Solutions Inc Cl A | 45.50 | 42.81 | 45.41 | 1.51M | 2.39 | | 5.56 | |
| FR | First Industrial Realty Trust | 63.39 | 61.77 | 62.39 | 735.4K | 0.01 | | 0.02 | |
| FRA | Blackrock Floating Rate Income Fund | 11.20 | 11.12 | 11.19 | 56.3K | 0.07 | | 0.63 | |
| FRO | Frontline Plc | 39.20 | 36.84 | 37.00 | 1.16M | -1.53 | | 3.97 | |
| FRT | Federal Realty Investment Trust | 115.0 | 113.9 | 114.2 | 79.2K | -1.3 | | 1.14 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 19.56 | 19.47 | 19.47 | 6.1K | -0.09 | | 0.46 | |
| FRTpC | | 19.47 | 19.45 | 19.47 | 3.4K | 0.00 | | 0.00 | |
| FSCO | FS Credit Opportunities Corp | 5.250 | 5.080 | 5.135 | 319.8K | 0.040 | | 0.79 | |
| FSK | FS KKR Capital Corp | 10.87 | 10.66 | 10.73 | 2.03M | -0.07 | | 0.60 | |
| FSLY | Fastly Inc | 26.29 | 23.97 | 24.56 | 12.7M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 10.93 | 10.38 | 10.74 | 1.69M | -0.09 | | 0.79 | |
| FSS | Federal Signal Corp | 115.4 | 113.8 | 114.5 | 25.4K | -1.0 | | 0.86 | |
| FSSL | FS Specialty Lending Fund | 11.85 | 11.65 | 11.74 | 108.7K | 0.04 | | 0.34 | |
| FT | Franklin Universal Trust | 8.084 | 8.028 | 8.060 | 18.7K | -0.010 | | 0.12 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 13.57 | 13.41 | 13.46 | 160.7K | -0.02 | | 0.15 | |
| FTI | Technipfmc Plc | 73.98 | 72.25 | 72.84 | 691.4K | -0.38 | | 0.52 | |
| FTK | Flotek Industries | 18.38 | 17.00 | 18.31 | 109.4K | 1.31 | | 7.71 | |
| FTS | Fortis Inc | 56.51 | 55.73 | 55.81 | 94.9K | -0.54 | | 0.96 | |
| FTV | Fortive Corp | 60.52 | 59.34 | 59.49 | 411.6K | -0.80 | | 1.32 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 11.31 | 11.15 | 11.20 | 5.4K | 0.05 | | 0.45 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 1.085 | 1.000 | 1.070 | 97.5K | 0.040 | | 3.88 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 46.25 | 45.77 | 45.84 | 4.7K | -0.66 | | 1.43 | |
| FUBO | Fubo TV | 9.970 | 9.538 | 9.870 | 295.7K | 0.030 | | 0.30 | |
| FUL | H. B. Fuller Company | 61.11 | 59.56 | 60.42 | 376.7K | 0.07 | | 0.12 | |
| FUN | Cedar Fair LP | 20.16 | 18.64 | 19.59 | 456.0K | 0.70 | | 3.71 | |
| FVR | Frontview REIT Inc | 18.16 | 17.77 | 17.92 | 80.8K | -0.28 | | 1.51 | |
| FVRR | Fiverr International Ltd | 11.15 | 10.75 | 10.91 | 645.6K | -0.14 | | 1.27 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.66 | 17.66 | 17.66 | 353 | -0.09 | | 0.53 | |