| F | Ford Motor Company | 12.75 | 12.17 | 12.70 | 39.37M | 0.54 | | 4.40 | |
| F-B | Ford Motor Company Del [F/Pb] | 20.87 | 20.53 | 20.83 | 43.9K | 0.34 | | 1.66 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.46 | 20.04 | 20.46 | 64.7K | 0.43 | | 2.15 | |
| F-D | Ford Motor Company 6.500% Notes | 21.93 | 21.55 | 21.90 | 46.6K | 0.25 | | 1.15 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 63.74 | 62.20 | 63.43 | 283.9K | 0.52 | | 0.83 | |
| FBIN | Fortune Brands Innovations Inc | 41.05 | 40.10 | 40.58 | 888.1K | 0.09 | | 0.22 | |
| FBK | Fb Financial Corp | 56.36 | 53.20 | 54.69 | 277.0K | -1.29 | | 2.30 | |
| FBP | First Bancorp | 22.85 | 22.45 | 22.76 | 661.5K | -0.05 | | 0.22 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 20.08 | 19.70 | 19.93 | 18.1K | 0.27 | | 1.37 | |
| FBRT | Franklin Bsp Realty Trust Inc | 8.879 | 8.765 | 8.830 | 249.5K | 0.030 | | 0.34 | |
| FBRTpE | | 20.08 | 19.70 | 19.85 | 14.0K | 0.29 | | 1.48 | |
| FC | Franklin Covey Company | 23.09 | 22.37 | 23.00 | 95.7K | 0.27 | | 1.19 | |
| FCF | First Commonwealth Financial Corp | 18.90 | 18.55 | 18.80 | 406.8K | -0.03 | | 0.16 | |
| FCN | Fti Consulting | 181.6 | 178.9 | 179.2 | 47.9K | -0.7 | | 0.38 | |
| FCPT | Four Corners Property Trust IN | 25.06 | 24.70 | 24.90 | 216.7K | -0.09 | | 0.36 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.19 | 10.16 | 10.18 | 20.4K | 0.01 | | 0.09 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.5850 | 0.5520 | 0.5520 | 17.6K | 0.0020 | | 0.36 | |
| FCRS.U | | 10.19 | 10.16 | 10.18 | 20.3K | 0.01 | | 0.09 | |
| 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 | 24.99 | 24.99 | 24.99 | 100 | 0.00 | | 0.00 | |
| FCT | Senior Floating Rate II | 9.710 | 9.590 | 9.700 | 155.0K | 0.060 | | 0.62 | |
| FCX | Freeport-Mcmoran Inc | 68.96 | 67.57 | 68.31 | 7.4M | 0.28 | | 0.41 | |
| FDP | Fresh Del Monte Produce | 42.07 | 41.46 | 41.60 | 59.1K | -0.40 | | 0.95 | |
| FDS | Factset Research Systems Inc | 229.3 | 221.6 | 223.6 | 399.5K | -2.9 | | 1.27 | |
| FDX | Fedex Corp | 371.7 | 362.1 | 370.1 | 918.6K | -1.8 | | 0.47 | |
| FE | Firstenergy Corp | 51.29 | 50.59 | 51.07 | 2.59M | -0.01 | | 0.02 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 11.00 | 10.50 | 10.99 | 1.1K | -0.01 | | 0.08 | |
| FEGE | First Eagle Global Equity ETF | 49.09 | 48.81 | 49.03 | 292.7K | 0.36 | | 0.73 | |
| FENG | Phoenix New Media Ltd ADR | 1.760 | 1.760 | 1.760 | 165 | 0.000 | | 0.00 | |
| FEOE | First Eagle Overseas Equity ETF | 53.11 | 52.66 | 53.07 | 213.6K | 0.17 | | 0.32 | |
| FERG | Ferguson Enterprises Inc | 259.7 | 256.4 | 258.7 | 400.5K | 0.4 | | 0.16 | |
| FET | Forum Energy Technologies Inc | 61.41 | 58.79 | 59.07 | 56.4K | -2.38 | | 3.87 | |
| FF | Futurefuel Corp | 4.270 | 4.150 | 4.155 | 280.5K | -0.050 | | 1.19 | |
| FFA | FT Enhanced Equity Income Fund | 21.69 | 21.39 | 21.67 | 38.5K | 0.33 | | 1.55 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.04 | 15.92 | 16.01 | 53.8K | 0.04 | | 0.25 | |
| FFWM | First Foundation | 5.930 | 5.600 | 5.890 | 2.02M | 0.140 | | 2.43 | |
| FG | F&G Annuities & Life Inc | 25.71 | 25.25 | 25.59 | 239.8K | 0.13 | | 0.51 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.06 | 24.96 | 25.03 | 11.3K | 0.05 | | 0.20 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 21.41 | 21.10 | 21.20 | 67.6K | 0.14 | | 0.66 | |
| FHI | Federated Investors | 58.59 | 56.44 | 58.35 | 447.6K | 2.00 | | 3.55 | |
| FHN | First Horizon Corp | 24.86 | 23.95 | 24.26 | 11.45M | -0.06 | | 0.25 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.40 | 25.35 | 25.40 | 18.1K | 0.03 | | 0.12 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.70 | 24.60 | 24.70 | 9.0K | 0.07 | | 0.27 | |
| FHN-F | First Horizon Corp | 18.03 | 17.69 | 17.98 | 16.2K | 0.28 | | 1.58 | |
| FHN-H | | 25.00 | 24.91 | 25.00 | 36.5K | 0.13 | | 0.52 | |
| FHNpC | | 25.39 | 25.35 | 25.39 | 17.3K | 0.02 | | 0.08 | |
| FHNpE | | 24.70 | 24.60 | 24.70 | 7.8K | 0.07 | | 0.27 | |
| FHNpF | | 18.03 | 17.69 | 17.98 | 14.0K | 0.28 | | 1.58 | |
| FICO | Fair Isaac and Company | 1,052 | 1,000 | 1,007 | 234.7K | 6 | | 0.64 | |
| FIG | Figma Inc Cl A | 20.25 | 17.65 | 18.40 | 19.03M | -0.78 | | 4.07 | |
| FIGS | Figs Inc Cl A | 15.22 | 14.24 | 14.51 | 1.85M | 0.02 | | 0.14 | |
| FIHL | Fidelis Insurance Holdings Limited | 20.26 | 19.88 | 20.15 | 155.2K | 0.11 | | 0.55 | |
| FINS | Angel Oak Financial Strategies Income | 12.98 | 12.82 | 12.86 | 24.4K | 0.06 | | 0.47 | |
| FINV | Finvolution Group ADR | 5.150 | 4.990 | 5.110 | 1.19M | 0.130 | | 2.61 | |
| FIS | Fidelity National Information Services | 47.40 | 46.29 | 46.97 | 3.41M | 0.55 | | 1.18 | |
| FIX | Comfort Systems USA | 1,672 | 1,617 | 1,651 | 180.3K | 23 | | 1.39 | |
| FIXT | Tcw Core Plus Bond ETF | 38.10 | 37.96 | 38.02 | 6.9K | 0.11 | | 0.29 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.10 | 16.95 | 17.05 | 15.7K | 0.04 | | 0.24 | |
| FLG | Flagstar Financial Inc | 14.15 | 13.93 | 14.07 | 2.16M | 0.00 | | 0.00 | |
| FLG-A | Flagstar Financial Inc Pfd A | 23.12 | 22.58 | 22.95 | 33.2K | 0.18 | | 0.79 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.37 | 40.17 | 40.37 | 13.4K | 0.03 | | 0.07 | |
| FLGpA | | 23.12 | 22.59 | 22.97 | 27.5K | 0.20 | | 0.88 | |
| FLGpU | | 40.37 | 40.18 | 40.37 | 12.6K | 0.03 | | 0.07 | |
| FLNG | Flex Lng Ltd | 31.06 | 30.23 | 30.88 | 907.2K | 1.24 | | 4.18 | |
| FLO | Flowers Foods | 8.390 | 8.185 | 8.265 | 2.71M | 0.040 | | 0.49 | |
| FLOC | Flowco Holdings Inc Cl A | 24.42 | 23.49 | 24.05 | 1.07M | 0.09 | | 0.38 | |
| FLR | Fluor Corp | 50.25 | 49.13 | 49.27 | 491.0K | -0.29 | | 0.59 | |
| FLS | Flowserve Corp | 86.11 | 81.46 | 81.70 | 1.24M | -2.78 | | 3.29 | |
| FLUT | Flutter Entertainment Plc | 108.4 | 105.2 | 106.9 | 936.0K | 1.4 | | 1.36 | |
| FLXR | Tcw Flexible Income ETF | 39.37 | 39.30 | 39.35 | 399.9K | 0.05 | | 0.11 | |
| FMC | FMC Corp | 18.19 | 17.30 | 17.42 | 1.03M | -0.65 | | 3.60 | |
| FMN | Federated Premier Muni | 11.25 | 11.14 | 11.22 | 17.5K | 0.08 | | 0.72 | |
| FMS | Fresenius Medical Care Ag ADR | 23.71 | 22.99 | 23.22 | 615.6K | -0.51 | | 2.15 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 117.8 | 114.3 | 115.1 | 190.0K | -2.2 | | 1.88 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.06 | 11.95 | 12.06 | 3.3K | 0.07 | | 0.58 | |
| FN | Fabrinet | 708.2 | 675.9 | 682.2 | 446.7K | -7.7 | | 1.11 | |
| FNB | F.N.B. Corp | 17.88 | 17.62 | 17.73 | 5.95M | -0.07 | | 0.39 | |
| FND | Floor & Decor Holdings Inc | 53.46 | 50.02 | 53.24 | 1.82M | 3.06 | | 6.10 | |
| FNF | Fidelity National Financial | 47.88 | 46.51 | 47.63 | 635.5K | 0.52 | | 1.10 | |
| FNV | Franco Nev Corp | 265.0 | 256.6 | 257.3 | 356.8K | -2.7 | | 1.05 | |
| FOA | Finance of America Companies Inc Cl A | 21.38 | 19.97 | 20.91 | 47.3K | 0.82 | | 4.09 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.67 | 13.48 | 13.61 | 30.8K | 0.05 | | 0.37 | |
| FOR | Forestar Group Inc | 26.75 | 26.15 | 26.55 | 65.2K | 0.43 | | 1.64 | |
| FOU-A | Shift4 Payments Inc | 59.21 | 57.82 | 58.75 | 8.1K | 1.04 | | 1.80 | |
| FOUR | Shift4 Payments Inc | 47.49 | 45.90 | 46.77 | 634.6K | 1.31 | | 2.88 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 59.21 | 57.82 | 58.75 | 4.9K | 1.04 | | 1.80 | |
| FpB | | 20.87 | 20.53 | 20.81 | 38.0K | 0.33 | | 1.61 | |
| FpC | | 20.46 | 20.04 | 20.46 | 56.4K | 0.47 | | 2.35 | |
| FpD | | 21.93 | 21.55 | 21.85 | 38.9K | 0.22 | | 0.99 | |
| FPF | FT Intermediate Durat | 18.38 | 18.11 | 18.38 | 117.8K | 0.21 | | 1.16 | |
| FPH | Five Point Holdings Llc Cl A | 5.050 | 4.970 | 5.000 | 64.9K | -0.020 | | 0.40 | |
| FPI | Farmland Partners Inc | 11.87 | 11.69 | 11.78 | 152.9K | 0.09 | | 0.77 | |
| FPS | | 33.88 | 32.57 | 33.03 | 2.71M | 0.18 | | 0.55 | |
| FR | First Industrial Realty Trust | 61.40 | 59.85 | 61.09 | 357.7K | 0.67 | | 1.11 | |
| FRA | Blackrock Floating Rate Income Fund | 11.11 | 11.05 | 11.05 | 141.1K | 0.05 | | 0.45 | |
| FRO | Frontline Plc | 35.18 | 34.01 | 34.15 | 2.12M | -0.69 | | 1.98 | |
| FRT | Federal Realty Investment Trust | 110.7 | 108.6 | 110.2 | 356.8K | 1.2 | | 1.12 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 19.30 | 19.18 | 19.29 | 11.4K | 0.16 | | 0.84 | |
| FRTpC | | 19.30 | 19.18 | 19.24 | 9.5K | 0.19 | | 1.00 | |
| FSCO | FS Credit Opportunities Corp | 5.115 | 5.045 | 5.110 | 1.06M | 0.060 | | 1.19 | |
| FSK | FS KKR Capital Corp | 10.78 | 10.47 | 10.73 | 2.2M | 0.36 | | 3.47 | |
| FSLY | Fastly Inc | 24.57 | 20.68 | 20.95 | 20.65M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 10.82 | 10.46 | 10.76 | 5.32M | 0.31 | | 2.97 | |
| FSS | Federal Signal Corp | 118.5 | 115.7 | 117.3 | 247.0K | -0.7 | | 0.59 | |
| FSSL | FS Specialty Lending Fund | 12.64 | 12.37 | 12.55 | 270.5K | 0.11 | | 0.89 | |
| FT | Franklin Universal Trust | 8.290 | 8.200 | 8.260 | 13.7K | 0.010 | | 0.12 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 13.64 | 13.45 | 13.64 | 89.8K | 0.12 | | 0.89 | |
| FTI | Technipfmc Plc | 76.00 | 71.65 | 72.00 | 1.67M | -3.03 | | 4.04 | |
| FTK | Flotek Industries | 16.25 | 15.57 | 15.67 | 109.4K | -0.02 | | 0.13 | |
| FTS | Fortis Inc | 57.08 | 56.54 | 56.92 | 305.6K | 0.04 | | 0.07 | |
| FTV | Fortive Corp | 60.31 | 58.54 | 59.72 | 1.3M | -0.11 | | 0.18 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.40 | 10.07 | 10.15 | 57.1K | -0.10 | | 0.97 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 0.8400 | 0.7850 | 0.8225 | 81.2K | -0.0175 | | 2.08 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 47.03 | 46.82 | 46.96 | 6.8K | 0.02 | | 0.03 | |
| FUBO | Fubo TV | 12.38 | 11.69 | 12.09 | 948.1K | 0.35 | | 2.94 | |
| FUL | H. B. Fuller Company | 64.85 | 62.92 | 62.95 | 106.4K | -1.60 | | 2.48 | |
| FUN | Cedar Fair LP | 20.27 | 19.20 | 20.10 | 1.5M | 0.45 | | 2.29 | |
| FVR | Frontview REIT Inc | 17.47 | 16.69 | 17.05 | 83.8K | 0.25 | | 1.49 | |
| FVRR | Fiverr International Ltd | 10.88 | 10.37 | 10.50 | 537.3K | 0.02 | | 0.19 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.75 | 17.45 | 17.75 | 6.7K | 0.10 | | 0.57 | |