| F | Ford Motor Company | 13.57 | 13.25 | 13.35 | 53.27M | -0.15 | | 1.11 | |
| F-B | Ford Motor Company Del [F/Pb] | 20.11 | 19.71 | 19.82 | 35.6K | 0.09 | | 0.46 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 19.53 | 19.15 | 19.36 | 101.6K | 0.23 | | 1.20 | |
| F-D | Ford Motor Company 6.500% Notes | 20.88 | 20.58 | 20.76 | 55.8K | 0.15 | | 0.73 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 74.22 | 70.12 | 71.11 | 775.0K | -1.72 | | 2.36 | |
| FBIN | Fortune Brands Innovations Inc | 40.64 | 38.90 | 39.55 | 2.89M | -0.39 | | 0.98 | |
| FBK | Fb Financial Corp | 54.81 | 53.00 | 54.15 | 752.8K | -0.52 | | 0.95 | |
| FBP | First Bancorp | 28.10 | 27.11 | 27.65 | 1.68M | -0.46 | | 1.64 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 19.49 | 19.30 | 19.39 | 47.9K | 0.09 | | 0.47 | |
| FBRT | Franklin Bsp Realty Trust Inc | 7.890 | 7.660 | 7.730 | 1.73M | -0.080 | | 1.02 | |
| FBRTpE | | 19.49 | 19.30 | 19.39 | 48.0K | 0.09 | | 0.47 | |
| FC | Franklin Covey Company | 18.14 | 17.52 | 17.81 | 36.6K | -0.19 | | 1.06 | |
| FCF | First Commonwealth Financial Corp | 21.52 | 20.85 | 21.21 | 1.1M | -0.24 | | 1.12 | |
| FCN | Fti Consulting | 147.1 | 145.0 | 145.1 | 401.3K | -1.8 | | 1.22 | |
| FCPT | Four Corners Property Trust IN | 23.74 | 22.88 | 23.06 | 1.86M | -0.44 | | 1.87 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.41 | 10.41 | 10.41 | 200 | -0.01 | | 0.05 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.7899 | 0.7300 | 0.7371 | 1.2K | -0.0817 | | 9.98 | |
| FCRS.U | | 10.41 | 10.41 | 10.41 | 150 | -0.01 | | 0.05 | |
| 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 | |
| FCX | Freeport-Mcmoran Inc | 70.30 | 67.80 | 69.24 | 10.93M | -0.14 | | 0.20 | |
| FDS | Factset Research Systems Inc | 277.1 | 271.1 | 276.4 | 700.6K | -0.7 | | 0.25 | |
| FDX | Fedex Corp | 308.0 | 299.4 | 301.7 | 1.58M | -6.5 | | 2.12 | |
| FDXF | FedEx Freight Holding Company Inc. | 125.6 | 120.8 | 121.7 | 2.15M | -5.2 | | 4.10 | |
| FE | Firstenergy Corp | 45.73 | 45.18 | 45.38 | 3.25M | 0.05 | | 0.11 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 10.01 | 10.01 | 10.01 | 174 | -0.42 | | 4.03 | |
| FEGE | First Eagle Global Equity ETF | 52.11 | 51.24 | 51.56 | 208.0K | -0.51 | | 0.98 | |
| FENG | Phoenix New Media Ltd ADR | 1.450 | 1.440 | 1.440 | 1.9K | 0.000 | | 0.00 | |
| FEOE | First Eagle Overseas Equity ETF | 55.18 | 54.26 | 54.75 | 138.4K | -0.39 | | 0.71 | |
| FERG | Ferguson Enterprises Inc | 219.5 | 213.1 | 214.4 | 1.44M | -0.8 | | 0.35 | |
| FET | Forum Energy Technologies Inc | 83.00 | 78.98 | 81.62 | 160.8K | -0.31 | | 0.38 | |
| FF | Futurefuel Corp | 5.615 | 5.370 | 5.410 | 371.2K | -0.170 | | 3.05 | |
| FFA | FT Enhanced Equity Income Fund | 22.96 | 22.66 | 22.68 | 17.5K | -0.14 | | 0.61 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 15.58 | 15.39 | 15.48 | 118.2K | 0.14 | | 0.91 | |
| FG | F&G Annuities & Life Inc | 23.53 | 22.77 | 23.05 | 595.0K | -0.47 | | 2.00 | |
| FGN | F&G Annuities & Life Inc 7.950% | 24.89 | 24.55 | 24.74 | 26.8K | 0.02 | | 0.08 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 20.71 | 20.14 | 20.33 | 30.1K | -0.13 | | 0.64 | |
| FHI | Federated Investors | 58.45 | 55.69 | 56.69 | 917.0K | -1.56 | | 2.68 | |
| FHN | First Horizon Corp | 24.55 | 23.53 | 23.93 | 4.74M | -0.54 | | 2.21 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 23.44 | 23.14 | 23.22 | 4.3K | -0.08 | | 0.34 | |
| FHN-F | First Horizon Corp | 16.92 | 16.59 | 16.71 | 3.4K | 0.10 | | 0.60 | |
| FHN-H | First Horizon Corporation ADR | 24.14 | 23.70 | 24.14 | 10.1K | 0.21 | | 0.88 | |
| FHNpE | | 23.44 | 23.14 | 23.22 | 4.4K | -0.08 | | 0.34 | |
| FHNpF | | 16.93 | 16.59 | 16.71 | 3.4K | 0.10 | | 0.60 | |
| FICO | Fair Isaac and Company | 1003.2 | 976.0 | 991.4 | 216.0K | 5.4 | | 0.55 | |
| FIG | Figma Inc Cl A | 23.70 | 22.66 | 23.06 | 11.31M | -0.82 | | 3.43 | |
| FIGS | Figs Inc Cl A | 13.40 | 12.88 | 12.90 | 2.27M | -0.38 | | 2.86 | |
| FINS | Angel Oak Financial Strategies Income | 12.35 | 12.20 | 12.30 | 19.4K | -0.06 | | 0.49 | |
| FINV | Finvolution Group ADR | 3.360 | 3.220 | 3.340 | 1.08M | 0.070 | | 2.14 | |
| FIRY | Skillz Inc | 10.45 | 10.17 | 10.30 | 95.8K | -0.01 | | 0.10 | |
| FIS | Fidelity National Information Services | 37.57 | 36.67 | 36.85 | 5.13M | -0.49 | | 1.31 | |
| FIT-A | | 22.19 | 21.65 | 22.08 | 8.7K | 0.38 | | 1.75 | |
| FIT-I | | 25.67 | 25.55 | 25.60 | 15.6K | 0.03 | | 0.10 | |
| FIT-K | | 18.14 | 17.85 | 17.85 | 36.6K | -0.04 | | 0.22 | |
| FIT-M | | 25.90 | 25.71 | 25.76 | 113.0K | 0.01 | | 0.04 | |
| FIX | Comfort Systems USA | 1,624 | 1,572 | 1,587 | 250.6K | 11 | | 0.67 | |
| FIXT | Tcw Core Plus Bond ETF | 36.72 | 36.54 | 36.58 | 53.6K | -0.04 | | 0.11 | |
| FLC | Flaherty & Crumrine/Claymore Total | 16.14 | 16.02 | 16.03 | 70.0K | 0.01 | | 0.06 | |
| FLG | Flagstar Financial Inc | 12.91 | 12.44 | 12.58 | 5.68M | -0.26 | | 2.02 | |
| FLG-A | Flagstar Financial Inc Pfd A | 23.76 | 23.52 | 23.57 | 33.2K | -0.02 | | 0.08 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.15 | 39.45 | 39.70 | 4.5K | -0.29 | | 0.73 | |
| FLGpA | | 23.76 | 23.52 | 23.57 | 33.2K | -0.02 | | 0.08 | |
| FLGpU | | 40.15 | 39.45 | 39.70 | 4.5K | -0.29 | | 0.73 | |
| FLNG | Flex Lng Ltd | 32.87 | 32.10 | 32.22 | 425.9K | -0.17 | | 0.52 | |
| FLO | Flowers Foods | 6.320 | 6.150 | 6.150 | 8.8M | 0.010 | | 0.16 | |
| FLOC | Flowco Holdings Inc Cl A | 20.81 | 20.20 | 20.45 | 495.3K | -0.09 | | 0.44 | |
| FLR | Fluor Corp | 54.28 | 52.00 | 52.99 | 2.19M | -1.05 | | 1.94 | |
| FLS | Flowserve Corp | 74.34 | 71.44 | 72.31 | 2.15M | 1.28 | | 1.80 | |
| FLUT | Flutter Entertainment Plc | 99.78 | 97.12 | 97.56 | 3.35M | -2.35 | | 2.35 | |
| FLXR | Tcw Flexible Income ETF | 38.48 | 38.25 | 38.27 | 525.8K | -0.04 | | 0.10 | |
| FMC | FMC Corp | 11.23 | 10.61 | 10.80 | 3.79M | -0.45 | | 4.00 | |
| FMN | Federated Premier Muni | 10.51 | 10.43 | 10.46 | 18.8K | -0.02 | | 0.19 | |
| FMS | Fresenius Medical Care Ag ADR | 23.10 | 22.86 | 22.97 | 363.9K | 0.01 | | 0.04 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 122.3 | 120.4 | 121.0 | 230.1K | -0.6 | | 0.48 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.40 | 11.27 | 11.40 | 2.3K | -0.03 | | 0.22 | |
| FN | Fabrinet | 400.7 | 382.0 | 392.7 | 810.5K | 17.8 | | 4.74 | |
| FNB | F.N.B. Corp | 18.26 | 17.55 | 17.89 | 5.15M | -0.37 | | 2.03 | |
| FND | Floor & Decor Holdings Inc | 47.65 | 45.95 | 45.97 | 3.47M | -0.14 | | 0.30 | |
| FNF | Fidelity National Financial | 43.89 | 42.32 | 43.02 | 2.97M | -0.60 | | 1.38 | |
| FNV | Franco Nev Corp | 268.1 | 255.7 | 259.4 | 675.6K | -3.7 | | 1.40 | |
| FOA | Finance of America Companies Inc Cl A | 14.90 | 14.52 | 14.53 | 65.1K | -0.23 | | 1.56 | |
| FOF | Cohen & Steers Closed-End Opportunity | 12.62 | 12.45 | 12.53 | 66.3K | -0.01 | | 0.08 | |
| FOIL | | 20.51 | 19.13 | 19.60 | 20.3K | -0.29 | | 1.46 | |
| FOR | Forestar Group Inc | 27.21 | 25.73 | 26.37 | 289.5K | -0.57 | | 2.12 | |
| FOU-A | Shift4 Payments Inc | 57.04 | 55.77 | 55.77 | 3.5K | -0.26 | | 0.46 | |
| FOUR | Shift4 Payments Inc | 43.80 | 41.63 | 42.09 | 1.57M | -0.26 | | 0.61 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 57.04 | 55.77 | 55.77 | 3.6K | -0.26 | | 0.46 | |
| FpB | | 20.11 | 19.71 | 19.82 | 35.6K | 0.09 | | 0.46 | |
| FpC | | 19.53 | 19.15 | 19.36 | 101.7K | 0.21 | | 1.07 | |
| FpD | | 20.88 | 20.58 | 20.76 | 55.8K | 0.12 | | 0.58 | |
| FPF | FT Intermediate Durat | 16.95 | 16.70 | 16.87 | 205.6K | 0.16 | | 0.96 | |
| FPH | Five Point Holdings Llc Cl A | 5.135 | 5.020 | 5.090 | 148.4K | 0.040 | | 0.79 | |
| FPI | Farmland Partners Inc | 10.90 | 10.78 | 10.79 | 542.9K | 0.06 | | 0.56 | |
| FPS | Forgent Power Solutions Inc Cl A | 36.13 | 33.00 | 34.84 | 20.8M | 3.48 | | 11.10 | |
| FR | First Industrial Realty Trust | 62.23 | 61.14 | 61.41 | 1.2M | 0.04 | | 0.07 | |
| FRA | Blackrock Floating Rate Income Fund | 10.67 | 10.58 | 10.58 | 169.9K | -0.07 | | 0.66 | |
| FRO | Frontline Plc | 54.69 | 52.21 | 53.67 | 5.11M | 2.08 | | 4.03 | |
| FRT | Federal Realty Investment Trust | 114.7 | 111.6 | 112.4 | 690.8K | -1.5 | | 1.33 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 19.00 | 18.29 | 18.71 | 23.6K | 0.26 | | 1.38 | |
| FRTpC | | 19.00 | 18.29 | 18.71 | 23.6K | 0.26 | | 1.38 | |
| FSCO | FS Credit Opportunities Corp | 5.315 | 5.220 | 5.240 | 706.3K | 0.000 | | 0.00 | |
| FSK | FS KKR Capital Corp | 11.57 | 11.38 | 11.53 | 2.68M | -0.47 | | 3.92 | |
| FSM | Fortuna Mines | 11.89 | 11.27 | 11.49 | 4.67M | -0.15 | | 1.29 | |
| FSS | Federal Signal Corp | 116.4 | 113.6 | 115.3 | 626.1K | 2.3 | | 1.99 | |
| FSSL | FS Specialty Lending Fund | 11.90 | 11.51 | 11.79 | 204.5K | 0.13 | | 1.11 | |
| FT | Franklin Universal Trust | 7.460 | 7.300 | 7.300 | 38.8K | -0.090 | | 1.22 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 13.08 | 12.96 | 13.00 | 107.5K | 0.07 | | 0.54 | |
| FTI | Technipfmc Plc | 75.31 | 71.96 | 72.78 | 3.26M | -2.19 | | 2.92 | |
| FTK | Flotek Industries | 28.85 | 27.06 | 28.13 | 559.0K | 1.15 | | 4.26 | |
| FTR.U | | 10.22 | 10.22 | 10.22 | 200 | 0.00 | | 0.01 | |
| FTR.W | | 0.7000 | 0.7000 | 0.7000 | 200 | -0.2100 | | 23.08 | |
| FTRA | FutureCorp Space Acquisition 1 | 9.900 | 9.892 | 9.892 | 250.7K | -0.008 | | 0.08 | |
| FTRA.UN | FTRA.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTS | Fortis Inc | 54.12 | 53.62 | 53.85 | 863.1K | 0.35 | | 0.65 | |
| FTV | Fortive Corp | 56.48 | 54.74 | 55.30 | 2.4M | -1.15 | | 2.04 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.22 | 9.97 | 10.02 | 60.7K | -0.19 | | 1.86 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 1.100 | 1.030 | 1.050 | 13.3K | -0.050 | | 4.55 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 46.50 | 45.87 | 45.87 | 2.5K | -0.49 | | 1.06 | |
| FUBO | Fubo TV | 11.19 | 10.53 | 10.60 | 953.0K | -0.31 | | 2.84 | |
| FUL | H. B. Fuller Company | 51.90 | 50.61 | 50.83 | 612.3K | -0.06 | | 0.12 | |
| FUN | Cedar Fair LP | 12.87 | 12.26 | 12.37 | 2.72M | -0.36 | | 2.83 | |
| FVR | Frontview REIT Inc | 18.34 | 17.60 | 17.64 | 119.6K | -0.57 | | 3.13 | |
| FVRR | Fiverr International Ltd | 9.120 | 8.895 | 8.960 | 423.8K | -0.120 | | 1.32 | |
| FXED | Sound Enhanced Fixed Income ETF | 16.99 | 16.90 | 16.90 | 1.2K | 0.12 | | 0.70 | |