| F | Ford Motor Company | 13.48 | 13.20 | 13.47 | 41.03M | 0.13 | | 0.97 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.76 | 21.46 | 21.56 | 184.5K | 0.14 | | 0.65 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 21.16 | 20.91 | 21.00 | 59.1K | 0.08 | | 0.38 | |
| F-D | Ford Motor Company 6.500% Notes | 22.85 | 22.55 | 22.76 | 62.1K | 0.21 | | 0.93 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 63.07 | 60.64 | 62.19 | 271.0K | 1.10 | | 1.80 | |
| FBIN | Fortune Brands Innovations Inc | 52.81 | 50.28 | 51.18 | 884.9K | 0.21 | | 0.41 | |
| FBK | Fb Financial Corp | 57.57 | 55.85 | 56.86 | 94.5K | 0.65 | | 1.16 | |
| FBP | First Bancorp | 21.57 | 20.76 | 21.21 | 500.3K | 0.32 | | 1.53 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.57 | 21.32 | 21.42 | 9.0K | -0.08 | | 0.38 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.12 | 9.96 | 10.02 | 479.5K | -0.10 | | 0.99 | |
| FBRTpE | | 21.57 | 21.32 | 21.42 | 7.4K | -0.08 | | 0.38 | |
| FC | Franklin Covey Company | 17.46 | 16.64 | 17.20 | 110.7K | 0.56 | | 3.37 | |
| FCF | First Commonwealth Financial Corp | 17.39 | 16.62 | 17.08 | 436.5K | 0.31 | | 1.85 | |
| FCN | Fti Consulting | 181.3 | 172.0 | 179.1 | 114.7K | 8.8 | | 5.16 | |
| FCPT | Four Corners Property Trust IN | 23.29 | 22.92 | 23.29 | 559.7K | 0.05 | | 0.22 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.28 | 10.21 | 10.26 | 162.3K | -0.02 | | 0.19 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.7400 | 0.6800 | 0.7000 | 25.0K | -0.0102 | | 1.44 | |
| FCRS.U | | 10.28 | 10.21 | 10.26 | 161.8K | -0.02 | | 0.19 | |
| 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 | 25.00 | 24.90 | 25.00 | 2.7K | -0.05 | | 0.20 | |
| FCT | Senior Floating Rate II | 10.08 | 9.96 | 10.04 | 151.0K | 0.07 | | 0.70 | |
| FCX | Freeport-Mcmoran Inc | 54.45 | 52.74 | 54.41 | 14.69M | 2.48 | | 4.78 | |
| FDP | Fresh Del Monte Produce | 35.61 | 34.27 | 34.74 | 209.6K | -0.56 | | 1.59 | |
| FDS | Factset Research Systems Inc | 289.4 | 280.0 | 286.4 | 300.8K | 1.5 | | 0.51 | |
| FDX | Fedex Corp | 298.0 | 291.4 | 297.6 | 573.7K | 4.3 | | 1.48 | |
| FE | Firstenergy Corp | 45.23 | 44.35 | 44.79 | 2.21M | -0.48 | | 1.06 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 11.99 | 11.99 | 11.99 | 415 | 0.29 | | 2.51 | |
| FEGE | First Eagle Global Equity ETF | 47.48 | 46.72 | 47.19 | 400.3K | 0.67 | | 1.43 | |
| FENG | Phoenix New Media Ltd ADR | 1.886 | 1.710 | 1.850 | 3.4K | 0.140 | | 8.19 | |
| FEOE | First Eagle Overseas Equity ETF | 49.52 | 48.98 | 49.49 | 152.3K | 0.60 | | 1.23 | |
| FERG | Ferguson Enterprises Inc | 229.2 | 223.9 | 227.5 | 430.6K | 2.6 | | 1.15 | |
| FET | Forum Energy Technologies Inc | 39.85 | 38.10 | 39.58 | 115.5K | 1.25 | | 3.27 | |
| FF | Futurefuel Corp | 3.235 | 3.160 | 3.190 | 171.6K | 0.010 | | 0.31 | |
| FFA | FT Enhanced Equity Income Fund | 22.10 | 21.99 | 22.05 | 31.7K | 0.13 | | 0.58 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.60 | 16.44 | 16.53 | 122.7K | -0.09 | | 0.54 | |
| FFWM | First Foundation | 6.285 | 6.084 | 6.120 | 199.6K | -0.060 | | 0.97 | |
| FG | F&G Annuities & Life Inc | 30.30 | 28.79 | 29.24 | 1.48M | -0.81 | | 2.70 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.89 | 25.53 | 25.55 | 31.8K | -0.11 | | 0.43 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.75 | 22.24 | 22.66 | 130.2K | 0.36 | | 1.61 | |
| FHI | Federated Investors | 54.11 | 51.83 | 53.54 | 250.8K | 1.18 | | 2.25 | |
| FHN | First Horizon Corp | 24.88 | 24.00 | 24.58 | 5.24M | 0.44 | | 1.82 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.42 | 25.35 | 25.36 | 2.6K | 0.01 | | 0.04 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.90 | 24.41 | 24.48 | 8.1K | -0.05 | | 0.18 | |
| FHN-F | First Horizon Corp | 18.00 | 17.80 | 17.94 | 6.1K | 0.15 | | 0.84 | |
| FHNpC | | 25.42 | 25.35 | 25.36 | 2.5K | 0.01 | | 0.04 | |
| FHNpE | | 24.90 | 24.41 | 24.48 | 6.7K | -0.05 | | 0.20 | |
| FHNpF | | 18.00 | 17.80 | 17.94 | 4.7K | 0.21 | | 1.18 | |
| FICO | Fair Isaac and Company | 1,674 | 1,638 | 1,653 | 165.8K | 10 | | 0.62 | |
| FIG | Figma Inc Cl A | 38.54 | 36.30 | 37.06 | 5.45M | -0.54 | | 1.44 | |
| FIGS | Figs Inc Cl A | 11.79 | 11.25 | 11.28 | 1.75M | -0.11 | | 0.97 | |
| FIHL | Fidelis Insurance Holdings Limited | 19.69 | 19.26 | 19.50 | 165.9K | 0.12 | | 0.62 | |
| FINS | Angel Oak Financial Strategies Income | 13.29 | 13.19 | 13.23 | 58.9K | 0.04 | | 0.30 | |
| FINV | Finvolution Group ADR | 5.415 | 5.165 | 5.390 | 874.0K | 0.170 | | 3.26 | |
| FIS | Fidelity National Information Services | 67.45 | 65.09 | 66.35 | 1.51M | 0.75 | | 1.14 | |
| FIX | Comfort Systems USA | 1,050 | 1,011 | 1,032 | 196.7K | 29 | | 2.86 | |
| FIXT | Tcw Core Plus Bond ETF | 38.30 | 38.25 | 38.29 | 5.1K | 0.04 | | 0.09 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.60 | 17.48 | 17.53 | 16.3K | -0.03 | | 0.17 | |
| FLG | Flagstar Financial Inc | 12.49 | 12.20 | 12.41 | 5.44M | -0.13 | | 1.04 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.22 | 22.06 | 22.12 | 111.3K | -0.10 | | 0.45 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.88 | 40.00 | 40.31 | 12.3K | 0.04 | | 0.10 | |
| FLGpA | | 22.22 | 22.06 | 22.12 | 108.5K | -0.10 | | 0.45 | |
| FLGpU | | 40.88 | 40.00 | 40.31 | 12.1K | 0.04 | | 0.10 | |
| FLNG | Flex Lng Ltd | 25.17 | 24.66 | 24.70 | 196.3K | 0.04 | | 0.16 | |
| FLO | Flowers Foods | 10.85 | 10.29 | 10.31 | 5.61M | -0.47 | | 4.36 | |
| FLOC | Flowco Holdings Inc Cl A | 19.83 | 18.23 | 19.09 | 266.2K | 0.07 | | 0.37 | |
| FLR | Fluor Corp | 44.64 | 41.68 | 44.61 | 3.22M | 2.92 | | 7.00 | |
| FLS | Flowserve Corp | 73.55 | 70.89 | 72.46 | 826.9K | 1.74 | | 2.46 | |
| FLUT | Flutter Entertainment Plc | 223.5 | 217.6 | 221.4 | 385.0K | 3.2 | | 1.44 | |
| FLXR | Tcw Flexible Income ETF | 39.66 | 39.61 | 39.64 | 414.3K | 0.03 | | 0.08 | |
| FMC | FMC Corp | 14.46 | 13.95 | 14.11 | 3.01M | -0.25 | | 1.74 | |
| FMN | Federated Premier Muni | 11.11 | 11.08 | 11.09 | 10.2K | -0.03 | | 0.27 | |
| FMS | Fresenius Medical Care Ag ADR | 23.84 | 23.35 | 23.79 | 267.0K | 0.27 | | 1.15 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 103.3 | 100.8 | 102.5 | 176.4K | 1.6 | | 1.55 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.18 | 12.05 | 12.16 | 7.5K | 0.11 | | 0.88 | |
| FN | Fabrinet | 492.2 | 438.9 | 456.9 | 518.9K | -22.5 | | 4.70 | |
| FNB | F.N.B. Corp | 17.71 | 17.09 | 17.40 | 4.26M | 0.20 | | 1.16 | |
| FND | Floor & Decor Holdings Inc | 65.66 | 62.13 | 63.86 | 1.64M | 0.89 | | 1.41 | |
| FNF | Fidelity National Financial | 56.21 | 53.47 | 55.70 | 723.5K | 1.40 | | 2.58 | |
| FNV | Franco Nev Corp | 220.6 | 210.8 | 212.4 | 345.6K | 3.9 | | 1.85 | |
| FOA | Finance of America Companies Inc Cl A | 22.86 | 21.90 | 22.85 | 111.1K | 0.40 | | 1.78 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.32 | 13.20 | 13.22 | 59.3K | 0.04 | | 0.30 | |
| FOR | Forestar Group Inc | 25.07 | 24.20 | 24.87 | 62.4K | 0.56 | | 2.30 | |
| FOU-A | Shift4 Payments Inc | 81.82 | 79.50 | 81.82 | 108.3K | 1.95 | | 2.44 | |
| FOUR | Shift4 Payments Inc | 65.50 | 62.40 | 63.95 | 1.21M | 1.28 | | 2.04 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 81.82 | 79.50 | 81.82 | 47.0K | 1.95 | | 2.44 | |
| FpB | | 21.76 | 21.46 | 21.55 | 175.9K | 0.17 | | 0.80 | |
| FpC | | 21.16 | 20.91 | 21.00 | 49.2K | 0.07 | | 0.33 | |
| FpD | | 22.85 | 22.55 | 22.75 | 53.2K | 0.20 | | 0.91 | |
| FPF | FT Intermediate Durat | 18.75 | 18.65 | 18.68 | 70.5K | 0.03 | | 0.16 | |
| FPH | Five Point Holdings Llc Cl A | 5.615 | 5.390 | 5.570 | 145.9K | 0.130 | | 2.39 | |
| FPI | Farmland Partners Inc | 9.925 | 9.690 | 9.900 | 457.2K | 0.230 | | 2.38 | |
| FR | First Industrial Realty Trust | 59.36 | 58.20 | 58.36 | 410.4K | 0.46 | | 0.79 | |
| FRA | Blackrock Floating Rate Income Fund | 11.84 | 11.72 | 11.84 | 244.0K | 0.07 | | 0.59 | |
| FRGE | Forge Global Hldgs Inc | 44.68 | 44.39 | 44.63 | 111.5K | 0.13 | | 0.29 | |
| FRO | Frontline Plc | 21.88 | 20.73 | 20.79 | 3.42M | 0.21 | | 1.02 | |
| FRT | Federal Realty Investment Trust | 100.08 | 98.36 | 99.58 | 314.5K | 0.53 | | 0.54 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.17 | 19.95 | 20.00 | 25.0K | 0.05 | | 0.25 | |
| FRTpC | | 20.17 | 19.95 | 19.97 | 21.8K | 0.02 | | 0.10 | |
| FSCO | FS Credit Opportunities Corp | 6.415 | 6.310 | 6.385 | 1.02M | 0.040 | | 0.63 | |
| FSK | FS KKR Capital Corp | 15.09 | 14.77 | 14.81 | 1.65M | -0.13 | | 0.87 | |
| FSLY | Fastly Inc | 10.50 | 10.06 | 10.17 | 6.67M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 10.330 | 9.620 | 9.980 | 7.84M | 0.430 | | 4.51 | |
| FSS | Federal Signal Corp | 115.1 | 111.1 | 113.8 | 83.8K | 2.4 | | 2.11 | |
| FSSL | FS Specialty Lending Fund | 14.49 | 14.10 | 14.15 | 607.1K | -0.20 | | 1.39 | |
| FT | Franklin Universal Trust | 8.040 | 7.960 | 7.993 | 57.3K | -0.027 | | 0.34 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.06 | 13.97 | 14.03 | 91.1K | 0.04 | | 0.29 | |
| FTI | Technipfmc Plc | 50.71 | 47.14 | 48.29 | 2.87M | 0.98 | | 2.07 | |
| FTK | Flotek Industries | 20.09 | 17.40 | 19.57 | 633.1K | 2.49 | | 14.60 | |
| FTS | Fortis Inc | 51.64 | 50.67 | 51.18 | 1.07M | -0.73 | | 1.41 | |
| FTV | Fortive Corp | 55.18 | 52.65 | 53.80 | 4.07M | -1.58 | | 2.85 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.52 | 10.49 | 10.50 | 49.4K | 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 | 0.5100 | 0.4400 | 0.4400 | 85.6K | -0.0900 | | 16.98 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 42.26 | 41.95 | 42.18 | 7.8K | 0.63 | | 1.52 | |
| FUBO | Fubo TV | 2.620 | 2.530 | 2.530 | 8.35M | -0.060 | | 2.32 | |
| FUL | H. B. Fuller Company | 62.00 | 59.70 | 59.71 | 395.2K | -0.63 | | 1.04 | |
| FUN | Cedar Fair LP | 16.08 | 14.50 | 14.66 | 2.59M | -0.83 | | 5.36 | |
| FVR | Frontview REIT Inc | 15.20 | 14.57 | 15.03 | 216.2K | 0.15 | | 1.01 | |
| FVRR | Fiverr International Ltd | 20.35 | 19.61 | 19.73 | 554.6K | 0.04 | | 0.20 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.04 | 17.94 | 17.94 | 7.9K | 0.07 | | 0.41 | |