| F | Ford Motor Company | 13.95 | 13.37 | 13.93 | 79.32M | 0.49 | | 3.61 | |
| F-B | Ford Motor Company Del [F/Pb] | 22.22 | 22.07 | 22.19 | 40.7K | -0.03 | | 0.14 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 21.79 | 21.67 | 21.69 | 29.4K | -0.11 | | 0.50 | |
| F-D | Ford Motor Company 6.500% Notes | 23.32 | 23.19 | 23.27 | 58.1K | 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 | 65.12 | 64.30 | 64.75 | 369.2K | -0.10 | | 0.15 | |
| FBIN | Fortune Brands Innovations Inc | 56.83 | 55.34 | 55.40 | 807.5K | -1.41 | | 2.48 | |
| FBK | Fb Financial Corp | 58.38 | 57.16 | 57.17 | 86.2K | -0.83 | | 1.43 | |
| FBP | First Bancorp | 21.99 | 20.96 | 21.99 | 1.64M | 1.10 | | 5.27 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.95 | 21.68 | 21.85 | 5.9K | 0.05 | | 0.23 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.30 | 10.13 | 10.29 | 247.3K | 0.12 | | 1.15 | |
| FBRTpE | | 21.94 | 21.75 | 21.88 | 5.0K | 0.03 | | 0.14 | |
| FC | Franklin Covey Company | 20.99 | 19.90 | 20.02 | 119.8K | -0.68 | | 3.29 | |
| FCF | First Commonwealth Financial Corp | 17.78 | 17.53 | 17.71 | 370.6K | 0.18 | | 1.03 | |
| FCN | Fti Consulting | 183.7 | 181.2 | 183.1 | 176.1K | -0.4 | | 0.22 | |
| FCPT | Four Corners Property Trust IN | 24.42 | 24.18 | 24.32 | 316.6K | 0.00 | | 0.00 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.40 | 10.37 | 10.40 | 4.2K | -0.02 | | 0.19 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.8900 | 0.7950 | 0.8600 | 19.0K | 0.0600 | | 7.50 | |
| FCRS.U | | 10.42 | 10.32 | 10.40 | 1.7K | 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 | 25.03 | 25.00 | 25.00 | 289 | -0.03 | | 0.12 | |
| FCT | Senior Floating Rate II | 10.10 | 10.07 | 10.10 | 79.3K | 0.01 | | 0.10 | |
| FCX | Freeport-Mcmoran Inc | 63.18 | 60.97 | 62.87 | 14.43M | 1.70 | | 2.77 | |
| FDP | Fresh Del Monte Produce | 39.36 | 38.30 | 39.28 | 62.3K | 0.71 | | 1.84 | |
| FDS | Factset Research Systems Inc | 286.4 | 265.6 | 268.7 | 572.3K | -17.7 | | 6.17 | |
| FDX | Fedex Corp | 314.1 | 303.9 | 312.4 | 1.06M | 8.0 | | 2.62 | |
| FE | Firstenergy Corp | 47.56 | 46.55 | 47.50 | 2.6M | 0.73 | | 1.56 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 10.34 | 9.69 | 10.05 | 8.8K | 0.10 | | 0.98 | |
| FEGE | First Eagle Global Equity ETF | 49.64 | 49.29 | 49.49 | 619.2K | 0.31 | | 0.63 | |
| FENG | Phoenix New Media Ltd ADR | 1.850 | 1.800 | 1.850 | 200 | -0.010 | | 0.54 | |
| FEOE | First Eagle Overseas Equity ETF | 52.60 | 52.19 | 52.55 | 372.4K | 0.83 | | 1.60 | |
| FERG | Ferguson Enterprises Inc | 254.7 | 249.7 | 251.5 | 474.1K | -3.0 | | 1.18 | |
| FET | Forum Energy Technologies Inc | 45.94 | 43.33 | 45.21 | 243.0K | 1.88 | | 4.34 | |
| FF | Futurefuel Corp | 3.340 | 3.250 | 3.270 | 91.0K | -0.030 | | 0.91 | |
| FFA | FT Enhanced Equity Income Fund | 22.15 | 21.90 | 22.04 | 74.1K | 0.04 | | 0.18 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.60 | 16.54 | 16.59 | 94.0K | 0.09 | | 0.55 | |
| FFWM | First Foundation | 6.275 | 6.035 | 6.200 | 945.5K | 0.150 | | 2.48 | |
| FG | F&G Annuities & Life Inc | 28.78 | 28.15 | 28.70 | 352.9K | 0.04 | | 0.14 | |
| FGN | F&G Annuities & Life Inc 7.950% | 26.00 | 25.85 | 25.91 | 14.1K | 0.04 | | 0.17 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.63 | 22.42 | 22.50 | 26.0K | -0.12 | | 0.53 | |
| FHI | Federated Investors | 53.55 | 52.12 | 52.52 | 207.3K | -0.89 | | 1.67 | |
| FHN | First Horizon Corp | 24.47 | 24.14 | 24.28 | 2.95M | 0.05 | | 0.21 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.15 | 25.09 | 25.15 | 1.4K | 0.00 | | 0.00 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 25.07 | 24.97 | 24.97 | 6.4K | 0.02 | | 0.06 | |
| FHN-F | First Horizon Corp | 18.27 | 18.12 | 18.19 | 6.1K | -0.06 | | 0.33 | |
| FHNpC | | 25.19 | 25.12 | 25.13 | 2.7K | -0.02 | | 0.08 | |
| FHNpE | | 25.05 | 24.98 | 25.05 | 1.3K | 0.09 | | 0.34 | |
| FHNpF | | 18.10 | 18.05 | 18.10 | 5.6K | -0.09 | | 0.52 | |
| FICO | Fair Isaac and Company | 1,558 | 1,513 | 1,545 | 324.0K | -6 | | 0.37 | |
| FIG | Figma Inc Cl A | 29.47 | 27.98 | 28.47 | 4.87M | -0.71 | | 2.42 | |
| FIGS | Figs Inc Cl A | 11.50 | 11.09 | 11.45 | 1.11M | 0.19 | | 1.69 | |
| FIHL | Fidelis Insurance Holdings Limited | 18.96 | 18.62 | 18.67 | 139.8K | -0.16 | | 0.85 | |
| FINS | Angel Oak Financial Strategies Income | 13.31 | 13.10 | 13.15 | 37.2K | -0.02 | | 0.15 | |
| FINV | Finvolution Group ADR | 5.380 | 5.170 | 5.170 | 598.1K | -0.020 | | 0.39 | |
| FIS | Fidelity National Information Services | 59.79 | 57.78 | 58.06 | 2.87M | -1.02 | | 1.73 | |
| FIX | Comfort Systems USA | 1,168 | 1,123 | 1,160 | 125.9K | 33 | | 2.91 | |
| FIXT | Tcw Core Plus Bond ETF | 38.48 | 38.41 | 38.45 | 13.7K | 0.00 | | 0.00 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.68 | 17.55 | 17.68 | 23.8K | 0.13 | | 0.74 | |
| FLG | Flagstar Financial Inc | 13.10 | 12.92 | 13.08 | 1.4M | 0.09 | | 0.69 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.78 | 22.70 | 22.72 | 12.6K | 0.07 | | 0.31 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.66 | 40.10 | 40.40 | 3.6K | -0.26 | | 0.64 | |
| FLGpA | | 22.83 | 22.72 | 22.75 | 13.1K | 0.03 | | 0.13 | |
| FLGpU | | 40.70 | 40.17 | 40.66 | 4.0K | 0.14 | | 0.35 | |
| FLNG | Flex Lng Ltd | 27.20 | 26.06 | 26.10 | 204.4K | -0.09 | | 0.34 | |
| FLO | Flowers Foods | 11.26 | 11.03 | 11.14 | 2.24M | -0.11 | | 0.98 | |
| FLOC | Flowco Holdings Inc Cl A | 20.99 | 20.37 | 20.48 | 85.3K | -0.28 | | 1.35 | |
| FLR | Fluor Corp | 46.36 | 45.63 | 45.99 | 1.18M | 0.31 | | 0.67 | |
| FLS | Flowserve Corp | 78.67 | 77.00 | 77.61 | 640.6K | -0.14 | | 0.18 | |
| FLUT | Flutter Entertainment Plc | 175.7 | 167.2 | 168.1 | 2.35M | -6.6 | | 3.80 | |
| FLXR | Tcw Flexible Income ETF | 39.79 | 39.74 | 39.78 | 534.2K | 0.04 | | 0.09 | |
| FMC | FMC Corp | 16.35 | 15.83 | 16.08 | 1.38M | -0.07 | | 0.40 | |
| FMN | Federated Premier Muni | 11.19 | 11.05 | 11.16 | 51.6K | 0.08 | | 0.68 | |
| FMS | Fresenius Medical Care Ag ADR | 22.45 | 22.17 | 22.41 | 302.1K | 0.22 | | 0.97 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 108.7 | 106.2 | 107.5 | 194.3K | 0.0 | | 0.02 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.26 | 12.20 | 12.21 | 6.3K | -0.07 | | 0.55 | |
| FN | Fabrinet | 507.0 | 473.1 | 498.5 | 383.5K | 24.4 | | 5.15 | |
| FNB | F.N.B. Corp | 17.49 | 17.29 | 17.42 | 4.5M | 0.04 | | 0.23 | |
| FND | Floor & Decor Holdings Inc | 72.18 | 69.99 | 71.83 | 1.25M | 0.84 | | 1.18 | |
| FNF | Fidelity National Financial | 55.08 | 54.10 | 54.52 | 596.3K | -0.28 | | 0.51 | |
| FNV | Franco Nev Corp | 263.9 | 252.0 | 262.0 | 598.1K | 2.7 | | 1.03 | |
| FOA | Finance of America Companies Inc Cl A | 24.04 | 23.39 | 23.78 | 16.8K | 0.24 | | 1.02 | |
| FOF | Cohen & Steers Closed-End Opportunity | 14.26 | 13.99 | 14.20 | 319.2K | 0.24 | | 1.72 | |
| FOR | Forestar Group Inc | 25.48 | 24.40 | 25.05 | 79.8K | 0.55 | | 2.24 | |
| FOU-A | Shift4 Payments Inc | 81.34 | 78.56 | 79.06 | 9.6K | -2.07 | | 2.55 | |
| FOUR | Shift4 Payments Inc | 63.86 | 61.09 | 61.46 | 1.1M | -2.74 | | 4.27 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 79.13 | 76.97 | 76.97 | 14.8K | -2.09 | | 2.64 | |
| FpB | | 22.17 | 22.05 | 22.06 | 33.0K | -0.08 | | 0.36 | |
| FpC | | 21.78 | 21.65 | 21.72 | 22.8K | 0.03 | | 0.13 | |
| FpD | | 23.30 | 23.22 | 23.25 | 27.3K | -0.03 | | 0.11 | |
| FPF | FT Intermediate Durat | 18.98 | 18.82 | 18.85 | 93.3K | -0.07 | | 0.37 | |
| FPH | Five Point Holdings Llc Cl A | 5.650 | 5.487 | 5.580 | 102.8K | -0.050 | | 0.89 | |
| FPI | Farmland Partners Inc | 11.07 | 10.93 | 10.97 | 243.5K | 0.01 | | 0.09 | |
| FR | First Industrial Realty Trust | 57.46 | 56.76 | 57.42 | 413.9K | 0.34 | | 0.60 | |
| FRA | Blackrock Floating Rate Income Fund | 11.92 | 11.83 | 11.88 | 107.2K | 0.01 | | 0.04 | |
| FRGE | Forge Global Hldgs Inc | 44.67 | 44.57 | 44.58 | 32.6K | -0.12 | | 0.27 | |
| FRO | Frontline Plc | 27.20 | 26.66 | 27.04 | 1.69M | 0.36 | | 1.35 | |
| FRT | Federal Realty Investment Trust | 101.6 | 100.5 | 101.5 | 406.1K | -0.1 | | 0.11 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.24 | 20.09 | 20.23 | 11.6K | 0.04 | | 0.20 | |
| FRTpC | | 20.23 | 20.18 | 20.18 | 1.8K | -0.06 | | 0.27 | |
| FSCO | FS Credit Opportunities Corp | 6.230 | 6.080 | 6.090 | 1.45M | -0.060 | | 0.98 | |
| FSK | FS KKR Capital Corp | 14.45 | 14.22 | 14.22 | 1.16M | -0.10 | | 0.70 | |
| FSLY | Fastly Inc | 10.100 | 9.350 | 9.780 | 5.38M | -0.110 | | 1.04 | |
| FSM | Fortuna Mines | 11.80 | 11.09 | 11.58 | 7.89M | 0.10 | | 0.87 | |
| FSS | Federal Signal Corp | 115.4 | 112.1 | 113.5 | 161.0K | -0.8 | | 0.66 | |
| FSSL | FS Specialty Lending Fund | 13.61 | 13.44 | 13.47 | 540.2K | 0.01 | | 0.07 | |
| FT | Franklin Universal Trust | 8.080 | 8.030 | 8.050 | 47.0K | 0.000 | | 0.00 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.28 | 14.13 | 14.18 | 126.1K | 0.00 | | 0.00 | |
| FTI | Technipfmc Plc | 55.83 | 54.50 | 55.62 | 2.07M | 0.99 | | 1.81 | |
| FTK | Flotek Industries | 17.98 | 17.21 | 17.52 | 141.1K | 0.23 | | 1.33 | |
| FTS | Fortis Inc | 53.84 | 52.54 | 53.69 | 405.8K | 0.85 | | 1.61 | |
| FTV | Fortive Corp | 54.65 | 53.08 | 53.14 | 2.95M | -1.62 | | 2.95 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.56 | 10.54 | 10.55 | 531.5K | 0.00 | | 0.00 | |
| FTW.U | Eqv Ventures Acquisition Corp | 10.65 | 10.65 | 10.65 | 100 | 0.00 | | 0.00 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 0.5000 | 0.4600 | 0.4621 | 26.1K | 0.0011 | | 0.24 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 45.53 | 44.92 | 45.45 | 7.4K | 0.47 | | 1.04 | |
| FUBO | Fubo TV | 2.380 | 2.200 | 2.380 | 12.44M | 0.115 | | 5.08 | |
| FUL | H. B. Fuller Company | 60.35 | 58.66 | 59.39 | 125.4K | -0.42 | | 0.70 | |
| FUN | Cedar Fair LP | 17.84 | 17.12 | 17.47 | 1.31M | -0.25 | | 1.41 | |
| FVR | Frontview REIT Inc | 16.29 | 16.04 | 16.21 | 40.4K | 0.10 | | 0.62 | |
| FVRR | Fiverr International Ltd | 17.00 | 15.95 | 16.69 | 985.1K | 0.01 | | 0.06 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.18 | 17.97 | 18.07 | 6.6K | -0.01 | | 0.03 | |