| F | Ford Motor Company | 15.33 | 14.69 | 15.17 | 36.77M | 0.22 | | 1.50 | |
| F-B | Ford Motor Company Del [F/Pb] | 20.96 | 20.81 | 20.91 | 21.1K | 0.01 | | 0.05 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.29 | 20.10 | 20.26 | 23.3K | 0.06 | | 0.30 | |
| F-D | Ford Motor Company 6.500% Notes | 22.03 | 21.75 | 22.03 | 57.7K | 0.05 | | 0.23 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 68.30 | 67.32 | 68.17 | 136.8K | -0.01 | | 0.01 | |
| FBIN | Fortune Brands Innovations Inc | 38.68 | 37.75 | 38.13 | 350.2K | 0.49 | | 1.30 | |
| FBK | Fb Financial Corp | 54.05 | 52.75 | 53.39 | 34.2K | 0.70 | | 1.33 | |
| FBP | First Bancorp | 24.54 | 24.25 | 24.39 | 242.4K | 0.28 | | 1.16 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 20.00 | 19.77 | 20.00 | 15.1K | 0.17 | | 0.86 | |
| FBRT | Franklin Bsp Realty Trust Inc | 8.590 | 8.400 | 8.485 | 198.6K | 0.025 | | 0.30 | |
| FBRTpE | | 19.95 | 19.81 | 19.89 | 3.4K | -0.11 | | 0.55 | |
| FC | Franklin Covey Company | 23.82 | 23.06 | 23.16 | 12.4K | -0.52 | | 2.20 | |
| FCF | First Commonwealth Financial Corp | 18.85 | 18.58 | 18.73 | 136.4K | 0.13 | | 0.70 | |
| FCN | Fti Consulting | 154.2 | 148.7 | 152.7 | 40.2K | -1.4 | | 0.90 | |
| FCPT | Four Corners Property Trust IN | 25.34 | 25.01 | 25.24 | 158.7K | 0.18 | | 0.72 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.46 | 10.40 | 10.40 | 4.3K | -0.02 | | 0.20 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.7700 | 0.7001 | 0.7600 | 24.2K | 0.0100 | | 1.33 | |
| FCRS.U | | 10.39 | 10.39 | 10.39 | 100 | -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 | 25.17 | 25.15 | 25.17 | 969 | 0.00 | | 0.00 | |
| FCT | Senior Floating Rate II | 9.720 | 9.660 | 9.680 | 72.5K | 0.020 | | 0.21 | |
| FCX | Freeport-Mcmoran Inc | 64.97 | 61.98 | 63.99 | 3.02M | 2.01 | | 3.23 | |
| FDP | Fresh Del Monte Produce | 33.40 | 33.00 | 33.05 | 40.5K | -0.27 | | 0.81 | |
| FDS | Factset Research Systems Inc | 236.0 | 227.9 | 233.6 | 146.8K | 1.7 | | 0.72 | |
| FDX | Fedex Corp | 403.0 | 395.5 | 398.7 | 217.7K | 4.4 | | 1.11 | |
| FE | Firstenergy Corp | 46.78 | 46.27 | 46.47 | 918.1K | 0.17 | | 0.36 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 10.79 | 10.79 | 10.79 | 100 | 0.79 | | 7.90 | |
| FEGE | First Eagle Global Equity ETF | 50.24 | 50.02 | 50.06 | 100.2K | 0.14 | | 0.28 | |
| FENG | Phoenix New Media Ltd ADR | 1.715 | 1.643 | 1.680 | 13.8K | 0.010 | | 0.60 | |
| FEOE | First Eagle Overseas Equity ETF | 54.49 | 53.95 | 54.21 | 282.7K | 0.27 | | 0.50 | |
| FERG | Ferguson Enterprises Inc | 228.3 | 223.6 | 225.3 | 194.3K | 2.1 | | 0.92 | |
| FET | Forum Energy Technologies Inc | 59.00 | 56.10 | 56.90 | 38.6K | -0.06 | | 0.11 | |
| FF | Futurefuel Corp | 4.180 | 4.065 | 4.070 | 55.2K | -0.070 | | 1.69 | |
| FFA | FT Enhanced Equity Income Fund | 23.13 | 22.95 | 23.01 | 14.3K | 0.18 | | 0.79 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 15.93 | 15.80 | 15.86 | 43.2K | 0.04 | | 0.25 | |
| FG | F&G Annuities & Life Inc | 28.09 | 27.78 | 27.96 | 80.5K | 0.17 | | 0.61 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.14 | 25.10 | 25.10 | 3.6K | 0.10 | | 0.40 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 21.89 | 21.64 | 21.70 | 3.4K | 0.19 | | 0.88 | |
| FHI | Federated Investors | 55.61 | 54.75 | 55.24 | 57.3K | 0.44 | | 0.80 | |
| FHN | First Horizon Corp | 24.64 | 24.27 | 24.30 | 812.8K | 0.06 | | 0.25 | |
| 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] | 24.25 | 24.10 | 24.25 | 4.6K | 0.18 | | 0.75 | |
| FHN-F | First Horizon Corp | 17.58 | 17.46 | 17.46 | 3.8K | 0.11 | | 0.64 | |
| FHN-H | First Horizon Corporation ADR | 24.83 | 24.75 | 24.81 | 18.5K | 0.01 | | 0.04 | |
| FHNpC | | 25.00 | 24.99 | 25.00 | 6.3K | 0.01 | | 0.04 | |
| FHNpE | | 24.40 | 24.28 | 24.40 | 11.9K | 0.15 | | 0.62 | |
| FHNpF | | 17.56 | 17.28 | 17.37 | 5.2K | -0.09 | | 0.53 | |
| FICO | Fair Isaac and Company | 1,254 | 1,212 | 1,252 | 89.9K | 13 | | 1.02 | |
| FIG | Figma Inc Cl A | 23.05 | 21.97 | 22.63 | 6.92M | -0.10 | | 0.44 | |
| FIGS | Figs Inc Cl A | 13.07 | 12.36 | 12.76 | 416.7K | 0.22 | | 1.75 | |
| FINS | Angel Oak Financial Strategies Income | 12.71 | 12.60 | 12.71 | 11.0K | 0.06 | | 0.47 | |
| FINV | Finvolution Group ADR | 4.980 | 4.420 | 4.700 | 1.05M | 0.210 | | 4.68 | |
| FIS | Fidelity National Information Services | 43.68 | 42.33 | 42.50 | 718.4K | -1.06 | | 2.43 | |
| FIX | Comfort Systems USA | 1,922 | 1,850 | 1,893 | 95.5K | 65 | | 3.55 | |
| FIXT | Tcw Core Plus Bond ETF | 37.55 | 37.47 | 37.47 | 1.2K | 0.08 | | 0.21 | |
| FLC | Flaherty & Crumrine/Claymore Total | 16.90 | 16.78 | 16.85 | 5.6K | 0.05 | | 0.27 | |
| FLG | Flagstar Financial Inc | 14.40 | 13.89 | 14.21 | 2.21M | 0.36 | | 2.56 | |
| FLG-A | Flagstar Financial Inc Pfd A | 23.37 | 23.19 | 23.21 | 9.7K | -0.03 | | 0.13 | |
| FLG-U | Flagstar Financial Inc Pfd U | 41.70 | 41.47 | 41.47 | 2.1K | 0.04 | | 0.10 | |
| FLGpA | | 23.26 | 23.16 | 23.19 | 8.1K | -0.02 | | 0.09 | |
| FLGpU | | 41.52 | 41.45 | 41.52 | 8.1K | 0.05 | | 0.12 | |
| FLNG | Flex Lng Ltd | 31.95 | 31.20 | 31.50 | 166.1K | -0.45 | | 1.41 | |
| FLO | Flowers Foods | 8.235 | 7.770 | 7.987 | 3.43M | 0.052 | | 0.66 | |
| FLOC | Flowco Holdings Inc Cl A | 27.80 | 26.93 | 26.98 | 56.0K | -0.29 | | 1.05 | |
| FLR | Fluor Corp | 46.51 | 45.30 | 46.03 | 477.2K | 1.17 | | 2.61 | |
| FLS | Flowserve Corp | 74.31 | 70.35 | 71.75 | 302.8K | 2.16 | | 3.10 | |
| FLUT | Flutter Entertainment Plc | 98.65 | 94.02 | 95.82 | 687.7K | -1.57 | | 1.61 | |
| FLXR | Tcw Flexible Income ETF | 39.22 | 39.16 | 39.20 | 120.9K | 0.04 | | 0.10 | |
| FMC | FMC Corp | 13.38 | 13.02 | 13.13 | 296.3K | 0.03 | | 0.25 | |
| FMN | Federated Premier Muni | 11.15 | 11.15 | 11.15 | 152 | 0.04 | | 0.31 | |
| FMS | Fresenius Medical Care Ag ADR | 22.13 | 21.62 | 21.65 | 200.3K | -0.01 | | 0.05 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 125.4 | 121.1 | 121.2 | 62.1K | -0.1 | | 0.12 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.75 | 11.66 | 11.66 | 1.0K | 0.03 | | 0.21 | |
| FN | Fabrinet | 730.2 | 677.1 | 681.7 | 177.1K | -21.6 | | 3.07 | |
| FNB | F.N.B. Corp | 17.76 | 17.53 | 17.55 | 837.9K | 0.01 | | 0.06 | |
| FND | Floor & Decor Holdings Inc | 50.10 | 48.67 | 48.72 | 298.2K | 0.53 | | 1.10 | |
| FNF | Fidelity National Financial | 48.75 | 48.09 | 48.30 | 259.7K | -0.32 | | 0.66 | |
| FNV | Franco Nev Corp | 231.9 | 227.3 | 228.5 | 122.3K | 2.3 | | 1.02 | |
| FOA | Finance of America Companies Inc Cl A | 20.13 | 19.37 | 19.91 | 10.7K | 0.48 | | 2.47 | |
| FOF | Cohen & Steers Closed-End Opportunity | 14.00 | 13.61 | 13.61 | 13.9K | -0.28 | | 2.02 | |
| FOR | Forestar Group Inc | 26.50 | 25.98 | 26.05 | 40.9K | 0.15 | | 0.58 | |
| FOU-A | Shift4 Payments Inc | 56.57 | 55.73 | 56.29 | 9.4K | 0.32 | | 0.57 | |
| FOUR | Shift4 Payments Inc | 43.91 | 42.30 | 42.47 | 164.4K | -0.79 | | 1.83 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 55.90 | 55.56 | 55.90 | 200 | -0.39 | | 0.69 | |
| FpB | | 21.12 | 20.93 | 21.12 | 8.5K | 0.21 | | 1.00 | |
| FpC | | 20.45 | 20.28 | 20.41 | 5.3K | 0.15 | | 0.72 | |
| FpD | | 22.19 | 22.04 | 22.16 | 11.9K | 0.13 | | 0.57 | |
| FPF | FT Intermediate Durat | 18.15 | 18.04 | 18.09 | 39.9K | 0.08 | | 0.44 | |
| FPH | Five Point Holdings Llc Cl A | 5.070 | 4.900 | 5.055 | 72.1K | 0.155 | | 3.16 | |
| FPI | Farmland Partners Inc | 10.62 | 10.45 | 10.46 | 64.2K | 0.03 | | 0.29 | |
| FPS | Forgent Power Solutions Inc Cl A | 50.45 | 47.50 | 49.45 | 1.12M | 1.60 | | 3.34 | |
| FR | First Industrial Realty Trust | 63.75 | 63.37 | 63.50 | 30.0K | 0.21 | | 0.33 | |
| FRA | Blackrock Floating Rate Income Fund | 11.12 | 11.08 | 11.11 | 53.8K | 0.05 | | 0.45 | |
| FRO | Frontline Plc | 36.96 | 35.70 | 36.01 | 1.66M | -1.08 | | 2.91 | |
| FRT | Federal Realty Investment Trust | 120.5 | 119.6 | 119.9 | 82.4K | 0.2 | | 0.13 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 19.40 | 19.12 | 19.28 | 11.3K | 0.10 | | 0.52 | |
| FRTpC | | 19.37 | 19.20 | 19.26 | 4.7K | -0.02 | | 0.13 | |
| FSCO | FS Credit Opportunities Corp | 5.090 | 5.040 | 5.070 | 322.6K | 0.010 | | 0.20 | |
| FSK | FS KKR Capital Corp | 11.02 | 10.78 | 10.90 | 861.5K | 0.14 | | 1.30 | |
| FSM | Fortuna Mines | 9.710 | 9.460 | 9.610 | 945.9K | 0.265 | | 2.84 | |
| FSS | Federal Signal Corp | 116.6 | 112.9 | 115.6 | 77.6K | 3.0 | | 2.65 | |
| FSSL | FS Specialty Lending Fund | 12.60 | 11.65 | 11.71 | 102.4K | 0.00 | | 0.00 | |
| FT | Franklin Universal Trust | 8.090 | 8.020 | 8.050 | 6.3K | 0.000 | | 0.00 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 13.75 | 13.64 | 13.72 | 30.8K | 0.13 | | 0.96 | |
| FTI | Technipfmc Plc | 73.24 | 70.13 | 71.34 | 599.3K | 0.38 | | 0.54 | |
| FTK | Flotek Industries | 20.75 | 19.98 | 20.06 | 44.5K | 0.16 | | 0.80 | |
| FTS | Fortis Inc | 56.80 | 56.26 | 56.61 | 88.0K | 0.13 | | 0.23 | |
| FTV | Fortive Corp | 60.19 | 58.58 | 59.86 | 513.9K | 0.72 | | 1.22 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 12.19 | 12.00 | 12.07 | 48.2K | -0.10 | | 0.82 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 1.750 | 1.680 | 1.700 | 38.5K | 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 | 45.37 | 45.18 | 45.20 | 3.7K | 0.39 | | 0.86 | |
| FUBO | Fubo TV | 9.900 | 9.500 | 9.601 | 343.0K | -0.137 | | 1.40 | |
| FUL | H. B. Fuller Company | 60.93 | 58.46 | 58.75 | 156.5K | 0.97 | | 1.68 | |
| FUN | Cedar Fair LP | 20.28 | 19.54 | 20.00 | 182.5K | 0.17 | | 0.86 | |
| FVR | Frontview REIT Inc | 18.18 | 17.72 | 17.75 | 19.5K | -0.02 | | 0.11 | |
| FVRR | Fiverr International Ltd | 11.10 | 10.77 | 10.95 | 191.5K | -0.14 | | 1.30 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.66 | 17.66 | 17.66 | 145 | 0.18 | | 1.03 | |