| F | Ford Motor Company | 13.80 | 13.14 | 13.67 | 72.46M | 0.45 | | 3.40 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.01 | 20.73 | 20.90 | 59.9K | -0.06 | | 0.29 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.30 | 20.03 | 20.20 | 35.1K | -0.15 | | 0.74 | |
| F-D | Ford Motor Company 6.500% Notes | 22.10 | 21.92 | 21.98 | 62.7K | -0.10 | | 0.45 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 68.17 | 66.32 | 67.84 | 684.4K | -0.32 | | 0.47 | |
| FBIN | Fortune Brands Innovations Inc | 36.79 | 34.43 | 36.31 | 3.83M | 1.29 | | 3.68 | |
| FBK | Fb Financial Corp | 52.71 | 51.90 | 52.59 | 325.7K | -0.14 | | 0.27 | |
| FBP | First Bancorp | 24.20 | 23.81 | 24.16 | 862.0K | 0.03 | | 0.12 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 19.87 | 19.76 | 19.83 | 5.4K | 0.05 | | 0.25 | |
| FBRT | Franklin Bsp Realty Trust Inc | 8.805 | 8.620 | 8.730 | 1.01M | 0.050 | | 0.58 | |
| FBRTpE | | 19.87 | 19.76 | 19.83 | 5.4K | 0.05 | | 0.25 | |
| FC | Franklin Covey Company | 22.58 | 21.22 | 22.42 | 87.6K | 0.38 | | 1.72 | |
| FCF | First Commonwealth Financial Corp | 18.74 | 18.50 | 18.74 | 560.2K | 0.04 | | 0.21 | |
| FCN | Fti Consulting | 154.7 | 150.5 | 153.2 | 422.8K | -1.2 | | 0.79 | |
| FCPT | Four Corners Property Trust IN | 25.07 | 24.63 | 24.99 | 936.8K | -0.02 | | 0.08 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.42 | 10.40 | 10.42 | 1.2K | 0.01 | | 0.10 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.7700 | 0.7001 | 0.7600 | 24.2K | 0.0100 | | 1.33 | |
| FCRS.U | | 10.42 | 10.40 | 10.42 | 1.2K | 0.02 | | 0.20 | |
| 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 | 25.17 | 25.17 | 25.17 | 721 | 0.00 | | 0.00 | |
| FCT | Senior Floating Rate II | 9.730 | 9.675 | 9.690 | 90.1K | -0.045 | | 0.46 | |
| FCX | Freeport-Mcmoran Inc | 63.11 | 59.76 | 62.31 | 10.17M | 1.44 | | 2.37 | |
| FDP | Fresh Del Monte Produce | 33.16 | 32.63 | 33.01 | 423.3K | 0.13 | | 0.40 | |
| FDS | Factset Research Systems Inc | 226.2 | 219.3 | 225.0 | 590.7K | 1.3 | | 0.59 | |
| FDX | Fedex Corp | 392.3 | 380.5 | 388.9 | 938.7K | 2.1 | | 0.54 | |
| FE | Firstenergy Corp | 45.54 | 44.64 | 45.50 | 3.2M | 0.06 | | 0.13 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 11.00 | 11.00 | 11.00 | 233 | 0.70 | | 6.74 | |
| FEGE | First Eagle Global Equity ETF | 50.10 | 49.35 | 50.01 | 232.8K | 0.01 | | 0.02 | |
| FENG | Phoenix New Media Ltd ADR | 1.725 | 1.700 | 1.725 | 2.6K | 0.025 | | 1.47 | |
| FEOE | First Eagle Overseas Equity ETF | 54.40 | 53.43 | 54.27 | 174.0K | 0.21 | | 0.39 | |
| FERG | Ferguson Enterprises Inc | 226.2 | 219.8 | 223.7 | 1.94M | -1.9 | | 0.86 | |
| FET | Forum Energy Technologies Inc | 58.66 | 56.06 | 58.50 | 169.1K | 1.50 | | 2.63 | |
| FF | Futurefuel Corp | 4.110 | 3.960 | 4.080 | 241.3K | 0.070 | | 1.75 | |
| FFA | FT Enhanced Equity Income Fund | 22.81 | 22.49 | 22.76 | 50.1K | 0.06 | | 0.26 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 15.83 | 15.71 | 15.79 | 119.6K | -0.09 | | 0.57 | |
| FG | F&G Annuities & Life Inc | 27.93 | 27.27 | 27.59 | 783.9K | -0.29 | | 1.04 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.10 | 24.90 | 25.01 | 28.9K | 0.01 | | 0.04 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.02 | 21.73 | 21.90 | 14.6K | -0.13 | | 0.59 | |
| FHI | Federated Investors | 54.08 | 52.83 | 53.86 | 698.5K | 0.10 | | 0.19 | |
| FHN | First Horizon Corp | 24.21 | 23.83 | 24.10 | 3.1M | -0.13 | | 0.54 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.00 | 24.99 | 25.00 | 6.3K | 0.01 | | 0.04 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.28 | 24.04 | 24.07 | 5.4K | -0.21 | | 0.86 | |
| FHN-F | First Horizon Corp | 17.55 | 17.35 | 17.35 | 4.3K | -0.13 | | 0.74 | |
| FHN-H | First Horizon Corporation ADR | 24.90 | 24.70 | 24.80 | 34.4K | -0.01 | | 0.04 | |
| FHNpC | | 25.00 | 24.99 | 25.00 | 6.3K | 0.01 | | 0.04 | |
| FHNpE | | 24.28 | 24.04 | 24.07 | 5.4K | -0.21 | | 0.86 | |
| FHNpF | | 17.55 | 17.35 | 17.35 | 4.3K | -0.13 | | 0.74 | |
| FICO | Fair Isaac and Company | 1,258 | 1,200 | 1,228 | 341.5K | -2 | | 0.17 | |
| FIG | Figma Inc Cl A | 22.65 | 21.41 | 21.59 | 15.88M | -0.99 | | 4.38 | |
| FIGS | Figs Inc Cl A | 12.54 | 11.80 | 12.44 | 2.16M | 0.27 | | 2.22 | |
| FINS | Angel Oak Financial Strategies Income | 12.65 | 12.58 | 12.63 | 18.4K | -0.02 | | 0.16 | |
| FINV | Finvolution Group ADR | 4.840 | 4.670 | 4.780 | 929.7K | 0.010 | | 0.21 | |
| FIS | Fidelity National Information Services | 43.90 | 41.60 | 43.62 | 6.04M | 0.93 | | 2.18 | |
| FIX | Comfort Systems USA | 1,874 | 1,820 | 1,835 | 276.0K | 0 | | 0.01 | |
| FIXT | Tcw Core Plus Bond ETF | 37.39 | 37.25 | 37.38 | 6.6K | 0.03 | | 0.09 | |
| FLC | Flaherty & Crumrine/Claymore Total | 16.86 | 16.63 | 16.73 | 27.6K | -0.01 | | 0.06 | |
| FLG | Flagstar Financial Inc | 13.72 | 13.50 | 13.59 | 3.18M | -0.08 | | 0.59 | |
| FLG-A | Flagstar Financial Inc Pfd A | 23.33 | 23.19 | 23.24 | 19.8K | 0.00 | | 0.00 | |
| FLG-U | Flagstar Financial Inc Pfd U | 41.43 | 40.96 | 41.43 | 6.2K | 0.19 | | 0.46 | |
| FLGpA | | 23.33 | 23.19 | 23.24 | 19.9K | 0.00 | | 0.00 | |
| FLGpU | | 41.43 | 40.96 | 41.43 | 6.2K | 0.19 | | 0.46 | |
| FLNG | Flex Lng Ltd | 32.98 | 32.29 | 32.37 | 395.6K | -0.36 | | 1.10 | |
| FLO | Flowers Foods | 7.140 | 6.800 | 7.010 | 15.87M | -0.230 | | 3.18 | |
| FLOC | Flowco Holdings Inc Cl A | 28.14 | 27.22 | 27.40 | 658.0K | -0.69 | | 2.46 | |
| FLR | Fluor Corp | 44.73 | 42.87 | 44.59 | 3.01M | 1.16 | | 2.67 | |
| FLS | Flowserve Corp | 69.24 | 66.16 | 68.73 | 2.16M | 0.45 | | 0.66 | |
| FLUT | Flutter Entertainment Plc | 97.72 | 93.76 | 97.12 | 1.4M | 0.37 | | 0.38 | |
| FLXR | Tcw Flexible Income ETF | 39.14 | 39.03 | 39.13 | 446.1K | 0.03 | | 0.08 | |
| FMC | FMC Corp | 13.18 | 12.37 | 13.01 | 2.26M | 0.32 | | 2.52 | |
| FMN | Federated Premier Muni | 11.14 | 11.11 | 11.12 | 14.7K | 0.02 | | 0.18 | |
| FMS | Fresenius Medical Care Ag ADR | 22.59 | 22.23 | 22.50 | 678.2K | 0.30 | | 1.35 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 122.9 | 120.5 | 121.4 | 496.7K | -0.2 | | 0.12 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.58 | 11.56 | 11.58 | 950 | -0.01 | | 0.04 | |
| FN | Fabrinet | 703.4 | 660.2 | 703.3 | 617.9K | 41.1 | | 6.20 | |
| FNB | F.N.B. Corp | 17.55 | 17.31 | 17.48 | 4.66M | -0.06 | | 0.34 | |
| FND | Floor & Decor Holdings Inc | 49.50 | 45.72 | 48.42 | 2.94M | 1.38 | | 2.93 | |
| FNF | Fidelity National Financial | 49.50 | 47.94 | 49.36 | 1.57M | 0.23 | | 0.47 | |
| FNV | Franco Nev Corp | 228.3 | 220.4 | 225.8 | 596.9K | 0.7 | | 0.29 | |
| FOA | Finance of America Companies Inc Cl A | 19.64 | 18.63 | 19.46 | 118.9K | 0.81 | | 4.34 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.86 | 13.61 | 13.85 | 43.3K | 0.24 | | 1.76 | |
| FOR | Forestar Group Inc | 26.21 | 25.25 | 26.20 | 171.9K | 0.17 | | 0.65 | |
| FOU-A | Shift4 Payments Inc | 55.97 | 53.75 | 55.97 | 177.6K | 1.14 | | 2.08 | |
| FOUR | Shift4 Payments Inc | 43.57 | 40.81 | 43.53 | 1.22M | 1.33 | | 3.15 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 55.97 | 53.75 | 55.97 | 177.6K | 1.14 | | 2.08 | |
| FpB | | 21.01 | 20.73 | 20.90 | 59.9K | -0.06 | | 0.29 | |
| FpC | | 20.30 | 20.03 | 20.20 | 35.2K | -0.15 | | 0.74 | |
| FpD | | 22.10 | 21.92 | 21.98 | 62.7K | -0.10 | | 0.45 | |
| FPF | FT Intermediate Durat | 18.07 | 17.87 | 17.92 | 76.8K | 0.01 | | 0.06 | |
| FPH | Five Point Holdings Llc Cl A | 4.980 | 4.810 | 4.950 | 158.9K | 0.080 | | 1.64 | |
| FPI | Farmland Partners Inc | 10.52 | 10.35 | 10.47 | 252.9K | 0.04 | | 0.38 | |
| FPS | Forgent Power Solutions Inc Cl A | 48.83 | 44.14 | 48.52 | 5.9M | 3.78 | | 8.45 | |
| FR | First Industrial Realty Trust | 63.12 | 61.49 | 62.44 | 682.3K | 0.17 | | 0.27 | |
| FRA | Blackrock Floating Rate Income Fund | 11.09 | 11.02 | 11.03 | 96.3K | -0.05 | | 0.45 | |
| FRO | Frontline Plc | 39.74 | 38.42 | 38.44 | 4.52M | -0.50 | | 1.28 | |
| FRT | Federal Realty Investment Trust | 118.7 | 114.8 | 118.6 | 964.3K | 2.6 | | 2.20 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 19.31 | 19.15 | 19.18 | 4.6K | -0.13 | | 0.67 | |
| FRTpC | | 19.31 | 19.15 | 19.18 | 4.7K | -0.13 | | 0.67 | |
| FSCO | FS Credit Opportunities Corp | 4.990 | 4.900 | 4.960 | 1.36M | -0.060 | | 1.20 | |
| FSK | FS KKR Capital Corp | 11.08 | 10.81 | 10.93 | 3.25M | -0.03 | | 0.27 | |
| FSM | Fortuna Mines | 9.630 | 9.150 | 9.420 | 3.44M | -0.010 | | 0.11 | |
| FSS | Federal Signal Corp | 112.6 | 109.0 | 111.6 | 331.3K | -0.6 | | 0.55 | |
| FSSL | FS Specialty Lending Fund | 11.67 | 11.44 | 11.63 | 322.3K | -0.08 | | 0.68 | |
| FT | Franklin Universal Trust | 8.000 | 7.940 | 8.000 | 32.6K | 0.000 | | 0.00 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 13.59 | 13.44 | 13.56 | 48.5K | 0.06 | | 0.44 | |
| FTI | Technipfmc Plc | 73.37 | 71.12 | 71.41 | 3.49M | -0.84 | | 1.16 | |
| FTK | Flotek Industries | 20.99 | 19.93 | 20.53 | 188.1K | 0.20 | | 0.98 | |
| FTS | Fortis Inc | 56.45 | 55.80 | 56.23 | 390.1K | 0.35 | | 0.63 | |
| FTV | Fortive Corp | 59.52 | 57.75 | 59.02 | 2.37M | -0.01 | | 0.02 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 12.31 | 12.10 | 12.22 | 40.9K | 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 | 1.870 | 1.670 | 1.690 | 79.9K | -0.010 | | 0.59 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 44.78 | 44.35 | 44.65 | 4.2K | -0.09 | | 0.21 | |
| FUBO | Fubo TV | 9.300 | 8.850 | 9.140 | 916.4K | -0.020 | | 0.22 | |
| FUL | H. B. Fuller Company | 59.84 | 55.60 | 56.37 | 1.13M | -2.70 | | 4.57 | |
| FUN | Cedar Fair LP | 19.94 | 18.82 | 19.72 | 1.23M | 0.15 | | 0.77 | |
| FVR | Frontview REIT Inc | 18.18 | 17.36 | 17.73 | 104.8K | 0.03 | | 0.17 | |
| FVRR | Fiverr International Ltd | 10.93 | 10.30 | 10.84 | 558.0K | 0.08 | | 0.74 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.58 | 17.35 | 17.50 | 5.0K | -0.12 | | 0.68 | |