| F | Ford Motor Company | 13.95 | 13.69 | 13.78 | 45.99M | -0.07 | | 0.51 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.99 | 21.74 | 21.75 | 28.7K | -0.13 | | 0.59 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 21.64 | 21.45 | 21.47 | 38.4K | -0.08 | | 0.38 | |
| F-D | Ford Motor Company 6.500% Notes | 22.99 | 22.65 | 22.77 | 70.0K | -0.17 | | 0.74 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 67.67 | 65.74 | 66.52 | 915.7K | 0.38 | | 0.57 | |
| FBIN | Fortune Brands Innovations Inc | 55.04 | 53.13 | 54.11 | 1.71M | 0.25 | | 0.46 | |
| FBK | Fb Financial Corp | 58.51 | 57.74 | 58.46 | 108.9K | -0.07 | | 0.12 | |
| FBP | First Bancorp | 22.57 | 22.03 | 22.55 | 471.8K | 0.08 | | 0.36 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 22.06 | 21.90 | 21.96 | 4.9K | -0.11 | | 0.50 | |
| FBRT | Franklin Bsp Realty Trust Inc | 8.895 | 8.640 | 8.880 | 779.8K | 0.200 | | 2.30 | |
| FBRTpE | | 22.06 | 21.90 | 21.96 | 3.1K | -0.11 | | 0.50 | |
| FC | Franklin Covey Company | 16.81 | 16.01 | 16.18 | 62.5K | -0.74 | | 4.37 | |
| FCF | First Commonwealth Financial Corp | 18.30 | 18.05 | 18.27 | 346.4K | 0.01 | | 0.05 | |
| FCN | Fti Consulting | 164.4 | 161.7 | 162.4 | 155.5K | -0.4 | | 0.23 | |
| FCPT | Four Corners Property Trust IN | 25.41 | 24.80 | 25.05 | 550.4K | 0.33 | | 1.33 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.23 | 10.20 | 10.21 | 79.0K | 0.00 | | 0.00 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.6963 | 0.6101 | 0.6400 | 6.7K | -0.0100 | | 1.54 | |
| FCRS.U | | 10.23 | 10.20 | 10.21 | 78.8K | 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 | 25.15 | 25.13 | 25.13 | 305 | 0.02 | | 0.08 | |
| FCT | Senior Floating Rate II | 10.030 | 9.980 | 9.990 | 135.5K | 0.010 | | 0.10 | |
| FCX | Freeport-Mcmoran Inc | 62.88 | 60.14 | 62.57 | 8.74M | 0.02 | | 0.03 | |
| FDP | Fresh Del Monte Produce | 42.91 | 41.25 | 42.35 | 87.6K | -0.20 | | 0.47 | |
| FDS | Factset Research Systems Inc | 202.0 | 194.2 | 198.8 | 639.5K | 1.0 | | 0.49 | |
| FDX | Fedex Corp | 384.4 | 379.7 | 383.1 | 457.3K | 0.1 | | 0.02 | |
| FE | Firstenergy Corp | 49.95 | 49.09 | 49.57 | 3.38M | 0.63 | | 1.29 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 10.50 | 10.50 | 10.50 | 989 | 0.02 | | 0.19 | |
| FEGE | First Eagle Global Equity ETF | 50.81 | 50.47 | 50.75 | 354.7K | 0.10 | | 0.20 | |
| FENG | Phoenix New Media Ltd ADR | 1.720 | 1.710 | 1.710 | 431 | -0.020 | | 1.16 | |
| FEOE | First Eagle Overseas Equity ETF | 54.16 | 53.77 | 54.16 | 142.0K | 0.24 | | 0.45 | |
| FERG | Ferguson Enterprises Inc | 260.3 | 256.1 | 258.1 | 371.4K | -2.2 | | 0.83 | |
| FET | Forum Energy Technologies Inc | 53.55 | 50.99 | 52.97 | 266.8K | 0.89 | | 1.71 | |
| FF | Futurefuel Corp | 4.385 | 3.970 | 4.230 | 1.02M | 0.280 | | 7.09 | |
| FFA | FT Enhanced Equity Income Fund | 21.95 | 21.77 | 21.90 | 17.0K | -0.03 | | 0.14 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.94 | 16.75 | 16.76 | 137.3K | -0.11 | | 0.65 | |
| FFWM | First Foundation | 6.270 | 6.130 | 6.260 | 789.6K | 0.020 | | 0.32 | |
| FG | F&G Annuities & Life Inc | 28.88 | 27.60 | 27.66 | 358.8K | -1.11 | | 3.86 | |
| FGN | F&G Annuities & Life Inc 7.950% | 26.39 | 26.11 | 26.27 | 8.3K | -0.01 | | 0.04 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.63 | 22.52 | 22.53 | 7.0K | -0.01 | | 0.04 | |
| FHI | Federated Investors | 55.76 | 53.71 | 54.83 | 314.4K | -1.25 | | 2.23 | |
| FHN | First Horizon Corp | 25.15 | 24.72 | 25.02 | 3.64M | -0.08 | | 0.32 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.23 | 25.17 | 25.21 | 3.6K | 0.06 | | 0.24 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.97 | 24.86 | 24.89 | 3.5K | -0.06 | | 0.23 | |
| FHN-F | First Horizon Corp | 18.76 | 18.60 | 18.63 | 3.7K | -0.14 | | 0.72 | |
| FHNpC | | 25.23 | 25.17 | 25.21 | 3.3K | 0.06 | | 0.24 | |
| FHNpE | | 24.97 | 24.86 | 24.89 | 2.9K | -0.06 | | 0.23 | |
| FHNpF | | 18.76 | 18.60 | 18.63 | 3.7K | -0.14 | | 0.72 | |
| FICO | Fair Isaac and Company | 1,366 | 1,335 | 1,355 | 84.2K | -14 | | 1.04 | |
| FIG | Figma Inc Cl A | 28.31 | 23.28 | 25.86 | 54.68M | 1.67 | | 6.90 | |
| FIGS | Figs Inc Cl A | 11.16 | 10.67 | 11.12 | 2.13M | 0.34 | | 3.11 | |
| FIHL | Fidelis Insurance Holdings Limited | 19.86 | 19.49 | 19.69 | 126.7K | 0.03 | | 0.15 | |
| FINS | Angel Oak Financial Strategies Income | 13.25 | 13.15 | 13.15 | 30.1K | -0.08 | | 0.60 | |
| FINV | Finvolution Group ADR | 5.966 | 5.670 | 5.725 | 636.9K | -0.070 | | 1.21 | |
| FIS | Fidelity National Information Services | 49.02 | 47.80 | 48.98 | 1.84M | 0.42 | | 0.86 | |
| FIX | Comfort Systems USA | 1,378 | 1,302 | 1,376 | 318.0K | 56 | | 4.25 | |
| FIXT | Tcw Core Plus Bond ETF | 38.65 | 38.59 | 38.65 | 8.1K | -0.01 | | 0.01 | |
| FLC | Flaherty & Crumrine/Claymore Total | 18.03 | 17.94 | 17.96 | 21.7K | -0.04 | | 0.22 | |
| FLG | Flagstar Financial Inc | 13.59 | 13.15 | 13.37 | 3.29M | -0.14 | | 1.04 | |
| FLG-A | Flagstar Financial Inc Pfd A | 23.29 | 22.88 | 23.29 | 17.8K | 0.29 | | 1.26 | |
| FLG-U | Flagstar Financial Inc Pfd U | 42.00 | 41.20 | 41.20 | 19.2K | -0.55 | | 1.32 | |
| FLGpA | | 23.29 | 22.88 | 23.29 | 16.0K | 0.29 | | 1.26 | |
| FLGpU | | 42.00 | 41.20 | 41.20 | 18.7K | -0.55 | | 1.32 | |
| FLNG | Flex Lng Ltd | 27.40 | 26.89 | 27.08 | 460.3K | -0.16 | | 0.59 | |
| FLO | Flowers Foods | 10.085 | 9.853 | 9.880 | 3.87M | -0.010 | | 0.10 | |
| FLOC | Flowco Holdings Inc Cl A | 23.45 | 22.70 | 23.23 | 193.9K | 0.47 | | 2.06 | |
| FLR | Fluor Corp | 53.73 | 50.00 | 52.86 | 3.5M | 2.22 | | 4.38 | |
| FLS | Flowserve Corp | 91.00 | 87.76 | 88.22 | 478.6K | -0.43 | | 0.49 | |
| FLUT | Flutter Entertainment Plc | 126.4 | 119.5 | 122.2 | 3.29M | -3.9 | | 3.12 | |
| FLXR | Tcw Flexible Income ETF | 39.77 | 39.69 | 39.73 | 353.7K | -0.01 | | 0.03 | |
| FMC | FMC Corp | 15.11 | 14.45 | 14.84 | 1.69M | 0.38 | | 2.62 | |
| FMN | Federated Premier Muni | 11.34 | 11.28 | 11.30 | 32.4K | 0.00 | | 0.00 | |
| FMS | Fresenius Medical Care Ag ADR | 24.30 | 23.97 | 24.11 | 198.5K | 0.10 | | 0.42 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 113.1 | 111.4 | 112.1 | 121.6K | -0.1 | | 0.06 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.16 | 12.12 | 12.12 | 328 | 0.00 | | 0.00 | |
| FN | Fabrinet | 513.9 | 491.3 | 513.8 | 179.4K | 8.1 | | 1.59 | |
| FNB | F.N.B. Corp | 18.17 | 17.90 | 18.14 | 11.14M | -0.01 | | 0.06 | |
| FND | Floor & Decor Holdings Inc | 70.33 | 66.01 | 66.10 | 2.25M | -3.85 | | 5.50 | |
| FNF | Fidelity National Financial | 56.59 | 53.70 | 54.21 | 988.9K | -1.85 | | 3.30 | |
| FNV | Franco Nev Corp | 255.5 | 250.0 | 255.1 | 259.9K | 0.8 | | 0.31 | |
| FOA | Finance of America Companies Inc Cl A | 22.65 | 21.68 | 21.85 | 22.7K | -0.97 | | 4.25 | |
| FOF | Cohen & Steers Closed-End Opportunity | 14.33 | 14.06 | 14.11 | 85.9K | -0.23 | | 1.60 | |
| FOR | Forestar Group Inc | 30.02 | 29.49 | 29.65 | 95.9K | -0.38 | | 1.27 | |
| FOU-A | Shift4 Payments Inc | 74.25 | 73.58 | 73.75 | 166.8K | -1.14 | | 1.52 | |
| FOUR | Shift4 Payments Inc | 59.28 | 57.86 | 58.53 | 990.5K | -0.65 | | 1.10 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 74.25 | 73.58 | 73.75 | 977 | -1.14 | | 1.52 | |
| FpB | | 21.99 | 21.74 | 21.76 | 24.3K | -0.12 | | 0.55 | |
| FpC | | 21.64 | 21.45 | 21.47 | 33.9K | -0.08 | | 0.38 | |
| FpD | | 22.99 | 22.65 | 22.77 | 64.0K | -0.17 | | 0.74 | |
| FPF | FT Intermediate Durat | 19.35 | 19.21 | 19.27 | 112.6K | 0.00 | | 0.00 | |
| FPH | Five Point Holdings Llc Cl A | 5.500 | 5.270 | 5.500 | 142.9K | 0.080 | | 1.48 | |
| FPI | Farmland Partners Inc | 12.34 | 11.82 | 11.93 | 1.63M | 0.23 | | 1.97 | |
| FPS | | 34.65 | 32.50 | 33.98 | 945.0K | 1.30 | | 3.98 | |
| FR | First Industrial Realty Trust | 60.87 | 59.99 | 60.73 | 636.7K | 0.33 | | 0.55 | |
| FRA | Blackrock Floating Rate Income Fund | 11.51 | 11.40 | 11.41 | 221.1K | -0.09 | | 0.78 | |
| FRGE | Forge Global Hldgs Inc | 44.62 | 44.45 | 44.55 | 328.6K | 0.04 | | 0.09 | |
| FRO | Frontline Plc | 34.28 | 32.88 | 33.82 | 2.78M | 0.54 | | 1.62 | |
| FRT | Federal Realty Investment Trust | 106.0 | 104.5 | 105.8 | 262.5K | 0.4 | | 0.40 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.20 | 20.07 | 20.19 | 3.7K | -0.01 | | 0.02 | |
| FRTpC | | 20.20 | 20.07 | 20.19 | 2.8K | -0.01 | | 0.02 | |
| FSCO | FS Credit Opportunities Corp | 5.890 | 5.781 | 5.850 | 1.15M | 0.000 | | 0.00 | |
| FSK | FS KKR Capital Corp | 13.77 | 12.93 | 13.16 | 4.32M | -0.26 | | 1.94 | |
| FSLY | Fastly Inc | 20.27 | 17.91 | 18.07 | 28.39M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 11.28 | 10.26 | 10.88 | 7.47M | 0.44 | | 4.21 | |
| FSS | Federal Signal Corp | 118.3 | 114.9 | 117.2 | 67.7K | -0.3 | | 0.29 | |
| FSSL | FS Specialty Lending Fund | 13.45 | 13.17 | 13.32 | 417.0K | 0.06 | | 0.45 | |
| FT | Franklin Universal Trust | 8.280 | 8.190 | 8.260 | 65.0K | 0.000 | | 0.00 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.19 | 14.00 | 14.04 | 90.6K | -0.03 | | 0.21 | |
| FTI | Technipfmc Plc | 63.39 | 58.67 | 61.76 | 5.04M | -0.51 | | 0.82 | |
| FTK | Flotek Industries | 17.80 | 16.88 | 17.42 | 72.5K | 0.03 | | 0.17 | |
| FTS | Fortis Inc | 56.81 | 56.17 | 56.49 | 413.4K | 0.16 | | 0.28 | |
| FTV | Fortive Corp | 58.46 | 57.48 | 57.86 | 1.32M | -0.47 | | 0.81 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.58 | 10.55 | 10.56 | 79.1K | -0.02 | | 0.23 | |
| FTW.U | Eqv Ventures Acquisition Corp | 11.75 | 10.81 | 10.90 | 3.3K | 0.07 | | 0.65 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 0.9044 | 0.7566 | 0.8500 | 19.4K | 0.0500 | | 6.25 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 47.93 | 47.12 | 47.74 | 8.2K | 0.77 | | 1.64 | |
| FUBO | Fubo TV | 1.340 | 1.230 | 1.270 | 21.5M | -0.051 | | 3.83 | |
| FUL | H. B. Fuller Company | 66.90 | 64.40 | 65.26 | 209.3K | -1.65 | | 2.47 | |
| FUN | Cedar Fair LP | 17.81 | 15.63 | 17.60 | 2.4M | 1.36 | | 8.38 | |
| FVR | Frontview REIT Inc | 16.15 | 15.74 | 15.89 | 41.5K | -0.21 | | 1.30 | |
| FVRR | Fiverr International Ltd | 12.45 | 11.01 | 11.32 | 2.98M | -1.03 | | 8.34 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.92 | 17.79 | 17.79 | 3.8K | 0.03 | | 0.16 | |