| F | Ford Motor Company | 14.49 | 14.13 | 14.27 | 14.72M | -0.14 | | 0.94 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.75 | 21.47 | 21.57 | 43.7K | -0.03 | | 0.14 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 21.34 | 21.01 | 21.18 | 78.9K | 0.06 | | 0.28 | |
| F-D | Ford Motor Company 6.500% Notes | 22.87 | 22.67 | 22.71 | 32.9K | 0.03 | | 0.13 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 61.55 | 60.10 | 61.41 | 120.4K | 1.37 | | 2.28 | |
| FBIN | Fortune Brands Innovations Inc | 57.56 | 54.88 | 55.78 | 456.2K | 0.78 | | 1.42 | |
| FBK | Fb Financial Corp | 59.44 | 57.88 | 58.17 | 21.1K | -0.74 | | 1.25 | |
| FBP | First Bancorp | 21.87 | 21.38 | 21.53 | 162.0K | -0.19 | | 0.85 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.50 | 21.15 | 21.38 | 20.3K | 0.04 | | 0.19 | |
| FBRT | Franklin Bsp Realty Trust Inc | 9.960 | 9.860 | 9.955 | 132.3K | 0.095 | | 0.96 | |
| FBRTpE | | 21.50 | 21.34 | 21.50 | 11.4K | 0.12 | | 0.56 | |
| FC | Franklin Covey Company | 18.16 | 17.52 | 18.13 | 10.7K | 0.22 | | 1.23 | |
| FCF | First Commonwealth Financial Corp | 17.64 | 17.26 | 17.41 | 84.9K | -0.12 | | 0.66 | |
| FCN | Fti Consulting | 176.4 | 175.0 | 176.2 | 6.9K | 0.2 | | 0.14 | |
| FCPT | Four Corners Property Trust IN | 24.18 | 23.90 | 24.10 | 130.9K | 0.18 | | 0.73 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.28 | 10.18 | 10.28 | 745.4K | 0.01 | | 0.10 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.7788 | 0.7150 | 0.7150 | 2.0K | -0.0638 | | 8.19 | |
| FCRS.U | | 10.26 | 10.25 | 10.26 | 6.2K | -0.01 | | 0.10 | |
| 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 | 25.06 | 24.95 | 24.98 | 4.4K | -0.02 | | 0.08 | |
| FCT | Senior Floating Rate II | 10.01 | 9.98 | 10.00 | 9.8K | 0.00 | | 0.04 | |
| FCX | Freeport-Mcmoran Inc | 55.98 | 54.22 | 55.96 | 4.33M | 1.74 | | 3.21 | |
| FDP | Fresh Del Monte Produce | 36.00 | 35.44 | 35.80 | 14.0K | 0.14 | | 0.39 | |
| FDS | Factset Research Systems Inc | 297.4 | 290.2 | 294.0 | 56.1K | -0.2 | | 0.06 | |
| FDX | Fedex Corp | 318.8 | 309.0 | 312.4 | 494.6K | 3.4 | | 1.10 | |
| FE | Firstenergy Corp | 45.20 | 44.75 | 44.75 | 331.8K | 0.06 | | 0.13 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 12.07 | 12.07 | 12.07 | 119 | 0.30 | | 2.59 | |
| FEGE | First Eagle Global Equity ETF | 47.96 | 47.54 | 47.77 | 100.2K | 0.30 | | 0.62 | |
| FENG | Phoenix New Media Ltd ADR | 1.930 | 1.860 | 1.930 | 566 | 0.040 | | 2.12 | |
| FEOE | First Eagle Overseas Equity ETF | 49.97 | 49.70 | 49.94 | 34.8K | 0.45 | | 0.91 | |
| FERG | Ferguson Enterprises Inc | 235.8 | 231.4 | 235.7 | 171.3K | 6.3 | | 2.75 | |
| FET | Forum Energy Technologies Inc | 39.76 | 38.80 | 39.09 | 13.8K | -0.37 | | 0.94 | |
| FF | Futurefuel Corp | 3.335 | 3.255 | 3.280 | 33.5K | 0.020 | | 0.61 | |
| FFA | FT Enhanced Equity Income Fund | 22.15 | 22.03 | 22.08 | 8.6K | 0.06 | | 0.29 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.58 | 16.50 | 16.54 | 22.5K | 0.05 | | 0.30 | |
| FFWM | First Foundation | 6.410 | 6.225 | 6.265 | 64.7K | -0.045 | | 0.71 | |
| FG | F&G Annuities & Life Inc | 28.49 | 27.72 | 28.38 | 139.8K | -0.08 | | 0.28 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.67 | 25.53 | 25.58 | 6.6K | -0.04 | | 0.14 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.37 | 22.22 | 22.31 | 9.8K | -0.01 | | 0.02 | |
| FHI | Federated Investors | 53.24 | 52.62 | 53.18 | 38.6K | 0.25 | | 0.46 | |
| FHN | First Horizon Corp | 24.91 | 24.38 | 24.62 | 749.5K | -0.14 | | 0.55 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.38 | 25.37 | 25.38 | 1.5K | 0.01 | | 0.04 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.52 | 24.36 | 24.38 | 6.9K | -0.05 | | 0.20 | |
| FHN-F | First Horizon Corp | 17.90 | 17.76 | 17.79 | 4.7K | -0.07 | | 0.39 | |
| FHNpC | | 25.38 | 25.37 | 25.38 | 1.1K | 0.01 | | 0.04 | |
| FHNpE | | 24.48 | 24.40 | 24.48 | 475 | 0.05 | | 0.18 | |
| FHNpF | | 17.83 | 17.79 | 17.80 | 5.0K | 0.01 | | 0.06 | |
| FICO | Fair Isaac and Company | 1,652 | 1,598 | 1,648 | 36.1K | 62 | | 3.91 | |
| FIG | Figma Inc Cl A | 37.60 | 35.97 | 37.56 | 1.3M | 0.28 | | 0.75 | |
| FIGS | Figs Inc Cl A | 12.48 | 11.75 | 11.94 | 410.4K | 0.14 | | 1.14 | |
| FIHL | Fidelis Insurance Holdings Limited | 19.31 | 19.10 | 19.19 | 28.0K | -0.08 | | 0.42 | |
| FINS | Angel Oak Financial Strategies Income | 13.30 | 13.15 | 13.24 | 16.9K | 0.04 | | 0.27 | |
| FINV | Finvolution Group ADR | 5.245 | 5.020 | 5.035 | 323.1K | -0.135 | | 2.61 | |
| FIS | Fidelity National Information Services | 68.22 | 66.40 | 66.56 | 450.7K | -0.98 | | 1.45 | |
| FIX | Comfort Systems USA | 1,018 | 978 | 1,014 | 66.4K | 43 | | 4.38 | |
| FIXT | Tcw Core Plus Bond ETF | 38.38 | 38.31 | 38.38 | 5.8K | 0.11 | | 0.30 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.53 | 17.42 | 17.42 | 1.6K | -0.05 | | 0.29 | |
| FLG | Flagstar Financial Inc | 13.55 | 12.99 | 13.23 | 1.28M | 0.10 | | 0.76 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.48 | 22.12 | 22.40 | 78.6K | 0.27 | | 1.22 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.39 | 40.25 | 40.39 | 2.2K | -0.01 | | 0.02 | |
| FLGpA | | 22.44 | 22.37 | 22.39 | 10.3K | -0.01 | | 0.04 | |
| FLGpU | | 40.43 | 40.40 | 40.43 | 2.5K | 0.04 | | 0.10 | |
| FLNG | Flex Lng Ltd | 25.72 | 25.43 | 25.64 | 33.1K | -0.08 | | 0.31 | |
| FLO | Flowers Foods | 10.76 | 10.47 | 10.56 | 529.3K | -0.01 | | 0.05 | |
| FLOC | Flowco Holdings Inc Cl A | 19.85 | 19.18 | 19.50 | 15.7K | -0.02 | | 0.10 | |
| FLR | Fluor Corp | 45.50 | 43.75 | 44.50 | 659.6K | 1.06 | | 2.43 | |
| FLS | Flowserve Corp | 73.64 | 71.61 | 72.02 | 185.4K | 0.29 | | 0.40 | |
| FLUT | Flutter Entertainment Plc | 224.0 | 213.0 | 215.0 | 228.3K | -2.4 | | 1.10 | |
| FLXR | Tcw Flexible Income ETF | 39.73 | 39.66 | 39.70 | 57.5K | 0.06 | | 0.16 | |
| FMC | FMC Corp | 15.28 | 14.89 | 15.04 | 626.6K | 0.03 | | 0.17 | |
| FMN | Federated Premier Muni | 11.15 | 11.15 | 11.15 | 2.2K | 0.02 | | 0.17 | |
| FMS | Fresenius Medical Care Ag ADR | 23.28 | 22.99 | 23.05 | 55.7K | 0.30 | | 1.32 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 103.4 | 102.5 | 102.7 | 24.6K | 0.4 | | 0.37 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.34 | 12.16 | 12.18 | 1.5K | 0.04 | | 0.29 | |
| FN | Fabrinet | 450.0 | 436.0 | 448.2 | 72.2K | 5.3 | | 1.20 | |
| FNB | F.N.B. Corp | 17.80 | 17.53 | 17.59 | 738.6K | -0.03 | | 0.14 | |
| FND | Floor & Decor Holdings Inc | 72.79 | 68.12 | 70.96 | 1.36M | 3.59 | | 5.33 | |
| FNF | Fidelity National Financial | 56.38 | 55.25 | 55.67 | 234.4K | 0.68 | | 1.23 | |
| FNV | Franco Nev Corp | 236.5 | 225.5 | 236.4 | 229.6K | 10.8 | | 4.81 | |
| FOA | Finance of America Companies Inc Cl A | 24.14 | 22.65 | 23.68 | 19.5K | 1.03 | | 4.55 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.43 | 13.35 | 13.42 | 26.6K | 0.08 | | 0.60 | |
| FOR | Forestar Group Inc | 26.70 | 25.94 | 26.56 | 25.6K | 0.95 | | 3.71 | |
| FOU-A | Shift4 Payments Inc | 84.05 | 81.44 | 83.08 | 44.0K | 0.41 | | 0.50 | |
| FOUR | Shift4 Payments Inc | 67.19 | 63.60 | 64.98 | 369.7K | -1.12 | | 1.69 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 83.98 | 80.82 | 81.68 | 15.3K | -1.23 | | 1.48 | |
| FpB | | 21.67 | 21.60 | 21.67 | 2.4K | 0.10 | | 0.46 | |
| FpC | | 21.24 | 21.16 | 21.20 | 8.4K | 0.04 | | 0.17 | |
| FpD | | 22.85 | 22.73 | 22.80 | 5.5K | 0.09 | | 0.40 | |
| FPF | FT Intermediate Durat | 18.75 | 18.57 | 18.72 | 16.7K | 0.08 | | 0.43 | |
| FPH | Five Point Holdings Llc Cl A | 5.940 | 5.780 | 5.895 | 20.8K | 0.085 | | 1.46 | |
| FPI | Farmland Partners Inc | 10.20 | 10.07 | 10.08 | 34.2K | -0.05 | | 0.49 | |
| FR | First Industrial Realty Trust | 59.31 | 58.69 | 58.94 | 39.0K | 0.05 | | 0.08 | |
| FRA | Blackrock Floating Rate Income Fund | 12.00 | 11.93 | 11.93 | 28.6K | -0.04 | | 0.33 | |
| FRGE | Forge Global Hldgs Inc | 44.74 | 44.60 | 44.71 | 9.7K | -0.08 | | 0.18 | |
| FRO | Frontline Plc | 25.90 | 24.14 | 24.46 | 1.6M | 0.03 | | 0.12 | |
| FRT | Federal Realty Investment Trust | 103.3 | 101.8 | 102.1 | 50.6K | -0.7 | | 0.72 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.09 | 20.02 | 20.02 | 7.9K | 0.02 | | 0.10 | |
| FRTpC | | 20.14 | 20.04 | 20.05 | 2.0K | 0.03 | | 0.15 | |
| FSCO | FS Credit Opportunities Corp | 6.470 | 6.395 | 6.407 | 298.5K | -0.040 | | 0.62 | |
| FSK | FS KKR Capital Corp | 14.81 | 14.60 | 14.68 | 398.7K | 0.05 | | 0.31 | |
| FSLY | Fastly Inc | 10.535 | 9.910 | 9.950 | 3.8M | -0.110 | | 1.04 | |
| FSM | Fortuna Mines | 10.32 | 9.91 | 10.31 | 1.75M | 0.35 | | 3.47 | |
| FSS | Federal Signal Corp | 117.0 | 115.3 | 116.4 | 18.8K | 0.5 | | 0.43 | |
| FSSL | FS Specialty Lending Fund | 13.87 | 13.75 | 13.86 | 76.8K | 0.03 | | 0.22 | |
| FT | Franklin Universal Trust | 8.040 | 7.970 | 8.018 | 13.6K | 0.068 | | 0.85 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.12 | 14.06 | 14.12 | 21.7K | 0.03 | | 0.21 | |
| FTI | Technipfmc Plc | 50.44 | 49.52 | 50.09 | 349.2K | 0.65 | | 1.30 | |
| FTK | Flotek Industries | 18.50 | 17.98 | 18.42 | 21.4K | 0.42 | | 2.33 | |
| FTS | Fortis Inc | 51.95 | 51.59 | 51.72 | 75.3K | 0.08 | | 0.15 | |
| FTV | Fortive Corp | 55.65 | 54.29 | 54.41 | 337.5K | -0.81 | | 1.46 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.54 | 10.52 | 10.52 | 16.5K | 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 | 0.4800 | 0.4700 | 0.4700 | 2.5K | 0.0100 | | 2.17 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 43.25 | 42.90 | 43.05 | 6.7K | 0.75 | | 1.76 | |
| FUBO | Fubo TV | 2.545 | 2.450 | 2.535 | 4.66M | 0.055 | | 2.22 | |
| FUL | H. B. Fuller Company | 64.24 | 63.06 | 63.81 | 27.0K | 0.55 | | 0.87 | |
| FUN | Cedar Fair LP | 15.63 | 15.06 | 15.52 | 322.3K | 0.23 | | 1.47 | |
| FVR | Frontview REIT Inc | 15.84 | 15.68 | 15.84 | 7.4K | 0.14 | | 0.89 | |
| FVRR | Fiverr International Ltd | 19.20 | 17.76 | 18.11 | 293.2K | -0.23 | | 1.26 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.07 | 18.07 | 18.07 | 239 | 0.12 | | 0.67 | |