| F | Ford Motor Company | 14.17 | 13.74 | 14.16 | 32.9M | 0.06 | | 0.43 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.03 | 20.70 | 20.70 | 43.2K | -0.27 | | 1.29 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.33 | 20.00 | 20.01 | 61.9K | -0.27 | | 1.33 | |
| F-D | Ford Motor Company 6.500% Notes | 22.08 | 21.71 | 21.72 | 46.0K | -0.31 | | 1.41 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 69.71 | 68.59 | 69.25 | 154.3K | 0.97 | | 1.42 | |
| FBIN | Fortune Brands Innovations Inc | 41.82 | 40.36 | 41.34 | 356.5K | 0.02 | | 0.05 | |
| FBK | Fb Financial Corp | 54.53 | 53.75 | 54.27 | 39.2K | 0.45 | | 0.84 | |
| FBP | First Bancorp | 26.02 | 25.68 | 25.92 | 274.0K | 0.17 | | 0.64 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 19.66 | 19.45 | 19.54 | 60.0K | -0.11 | | 0.56 | |
| FBRT | Franklin Bsp Realty Trust Inc | 8.410 | 8.310 | 8.345 | 369.4K | 0.055 | | 0.66 | |
| FBRTpE | | 19.83 | 19.51 | 19.51 | 8.6K | -0.03 | | 0.15 | |
| FC | Franklin Covey Company | 24.15 | 22.62 | 23.25 | 21.4K | -0.11 | | 0.45 | |
| FCF | First Commonwealth Financial Corp | 19.92 | 19.73 | 19.82 | 114.3K | 0.12 | | 0.58 | |
| FCN | Fti Consulting | 145.2 | 142.3 | 143.7 | 234.4K | 2.7 | | 1.94 | |
| FCPT | Four Corners Property Trust IN | 24.99 | 24.54 | 24.94 | 140.9K | 0.54 | | 2.21 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.38 | 10.36 | 10.38 | 39.5K | 0.00 | | 0.00 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.8100 | 0.7600 | 0.8100 | 11.7K | -0.0400 | | 4.71 | |
| FCRS.U | | 10.38 | 10.36 | 10.38 | 39.6K | 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 | |
| FCT | Senior Floating Rate II | 9.618 | 9.570 | 9.610 | 30.1K | 0.000 | | 0.00 | |
| FCX | Freeport-Mcmoran Inc | 68.56 | 63.70 | 65.41 | 6.04M | -3.81 | | 5.50 | |
| FDF- | | 199.5 | 160.4 | 160.4 | 15.4K | 0.0 | | NaN | |
| FDP | Fresh Del Monte Produce | 27.80 | 27.01 | 27.60 | 515.3K | 0.71 | | 2.62 | |
| FDS | Factset Research Systems Inc | 227.6 | 217.8 | 218.8 | 332.4K | 0.2 | | 0.08 | |
| FDX | Fedex Corp | 329.6 | 317.0 | 323.7 | 683.0K | -4.8 | | 1.47 | |
| FDX- | | 327.7 | 327.7 | 327.7 | 100 | 0.0 | | NaN | |
| FDXF | | 170.7 | 160.9 | 170.6 | 423.1K | 9.7 | | 6.01 | |
| FE | Firstenergy Corp | 47.36 | 46.73 | 47.28 | 633.6K | 0.53 | | 1.13 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 10.50 | 10.50 | 10.50 | 200 | 0.21 | | 2.04 | |
| FEGE | First Eagle Global Equity ETF | 48.57 | 48.29 | 48.53 | 145.4K | -0.30 | | 0.61 | |
| FENG | Phoenix New Media Ltd ADR | 1.545 | 1.520 | 1.545 | 300 | -0.015 | | 0.96 | |
| FEOE | First Eagle Overseas Equity ETF | 52.76 | 52.33 | 52.61 | 100.1K | -0.96 | | 1.78 | |
| FERG | Ferguson Enterprises Inc | 236.2 | 228.6 | 235.3 | 248.8K | -2.0 | | 0.85 | |
| FET | Forum Energy Technologies Inc | 51.54 | 50.10 | 50.73 | 21.5K | -0.58 | | 1.13 | |
| FF | Futurefuel Corp | 4.100 | 4.025 | 4.075 | 78.8K | 0.030 | | 0.74 | |
| FFA | FT Enhanced Equity Income Fund | 21.97 | 21.74 | 21.93 | 16.3K | -0.12 | | 0.55 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 15.97 | 15.77 | 15.93 | 75.0K | -0.03 | | 0.16 | |
| FG | F&G Annuities & Life Inc | 28.10 | 27.17 | 27.93 | 64.3K | 0.62 | | 2.27 | |
| FGN | F&G Annuities & Life Inc 7.950% | 24.34 | 24.25 | 24.31 | 11.2K | 0.03 | | 0.12 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 21.58 | 21.20 | 21.41 | 9.3K | 0.24 | | 1.13 | |
| FHI | Federated Investors | 59.92 | 59.16 | 59.29 | 75.5K | -0.71 | | 1.18 | |
| FHN | First Horizon Corp | 25.05 | 24.50 | 24.85 | 1.09M | 0.04 | | 0.14 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.46 | 24.39 | 24.40 | 5.1K | 0.00 | | 0.00 | |
| FHN-F | First Horizon Corp | 17.46 | 17.34 | 17.40 | 21.0K | 0.01 | | 0.06 | |
| FHN-H | First Horizon Corporation ADR | 25.43 | 25.01 | 25.09 | 59.5K | 0.05 | | 0.20 | |
| FHNpE | | 24.40 | 24.35 | 24.40 | 5.1K | 0.00 | | 0.00 | |
| FHNpF | | 17.40 | 17.34 | 17.40 | 4.0K | 0.00 | | 0.00 | |
| FICO | Fair Isaac and Company | 1,114 | 1,074 | 1,094 | 80.6K | 4 | | 0.37 | |
| FIG | Figma Inc Cl A | 20.03 | 18.69 | 19.95 | 9.71M | 0.86 | | 4.48 | |
| FIGS | Figs Inc Cl A | 11.23 | 10.90 | 11.06 | 478.3K | -0.08 | | 0.67 | |
| FINS | Angel Oak Financial Strategies Income | 12.74 | 12.60 | 12.65 | 16.6K | -0.04 | | 0.32 | |
| FINV | Finvolution Group ADR | 4.860 | 4.600 | 4.850 | 334.6K | 0.130 | | 2.75 | |
| FIRY | Skillz Inc | 9.270 | 7.830 | 8.490 | 234.7K | -0.350 | | 3.96 | |
| FIS | Fidelity National Information Services | 38.42 | 37.66 | 37.77 | 1.56M | 0.06 | | 0.16 | |
| FIT-A | | 23.93 | 23.73 | 23.77 | 9.4K | -0.16 | | 0.69 | |
| FIT-I | | 25.81 | 25.72 | 25.73 | 18.2K | -0.16 | | 0.62 | |
| FIT-K | | 18.71 | 18.33 | 18.33 | 30.2K | -0.23 | | 1.24 | |
| FIT-M | | 26.49 | 26.12 | 26.35 | 59.0K | 0.09 | | 0.35 | |
| FIX | Comfort Systems USA | 2,040 | 1,888 | 1,970 | 204.4K | -98 | | 4.74 | |
| FIXT | Tcw Core Plus Bond ETF | 37.66 | 37.63 | 37.66 | 5.1K | 0.07 | | 0.19 | |
| FLC | Flaherty & Crumrine/Claymore Total | 16.72 | 16.55 | 16.67 | 19.8K | -0.01 | | 0.06 | |
| FLG | Flagstar Financial Inc | 15.08 | 14.81 | 15.04 | 1.3M | 0.02 | | 0.15 | |
| FLG-A | Flagstar Financial Inc Pfd A | 23.15 | 22.56 | 22.93 | 75.9K | 0.02 | | 0.09 | |
| FLG-U | Flagstar Financial Inc Pfd U | 41.28 | 40.92 | 40.95 | 7.9K | 0.01 | | 0.02 | |
| FLGpA | | 22.98 | 22.88 | 22.98 | 6.1K | -0.15 | | 0.63 | |
| FLGpU | | 41.24 | 40.51 | 41.19 | 4.4K | 0.24 | | 0.59 | |
| FLNG | Flex Lng Ltd | 30.75 | 30.07 | 30.74 | 101.0K | 0.40 | | 1.30 | |
| FLO | Flowers Foods | 7.555 | 7.380 | 7.515 | 1.46M | 0.160 | | 2.18 | |
| FLOC | Flowco Holdings Inc Cl A | 23.05 | 21.59 | 22.06 | 241.9K | -1.00 | | 4.32 | |
| FLR | Fluor Corp | 54.14 | 51.59 | 53.84 | 659.7K | -0.57 | | 1.05 | |
| FLS | Flowserve Corp | 81.25 | 77.48 | 80.79 | 426.5K | -0.80 | | 0.97 | |
| FLUT | Flutter Entertainment Plc | 100.66 | 95.58 | 98.17 | 807.8K | 0.72 | | 0.74 | |
| FLXR | Tcw Flexible Income ETF | 39.12 | 39.09 | 39.10 | 152.9K | 0.03 | | 0.06 | |
| FMC | FMC Corp | 11.27 | 10.90 | 10.91 | 937.3K | -0.11 | | 0.95 | |
| FMN | Federated Premier Muni | 11.32 | 11.19 | 11.31 | 15.2K | -0.02 | | 0.18 | |
| FMS | Fresenius Medical Care Ag ADR | 23.84 | 23.61 | 23.67 | 205.1K | 0.27 | | 1.13 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 127.4 | 123.9 | 126.7 | 109.4K | 1.6 | | 1.28 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.88 | 11.67 | 11.71 | 1.6K | 0.03 | | 0.26 | |
| FN | Fabrinet | 607.0 | 562.0 | 579.4 | 209.5K | -37.6 | | 6.10 | |
| FNB | F.N.B. Corp | 18.67 | 18.30 | 18.62 | 1.46M | 0.26 | | 1.42 | |
| FND | Floor & Decor Holdings Inc | 52.23 | 50.20 | 51.85 | 326.9K | 1.06 | | 2.08 | |
| FNF | Fidelity National Financial | 47.65 | 46.92 | 47.38 | 248.0K | 0.45 | | 0.95 | |
| FNV | Franco Nev Corp | 217.7 | 213.5 | 216.5 | 156.5K | -4.3 | | 1.97 | |
| FOA | Finance of America Companies Inc Cl A | 20.61 | 19.86 | 20.61 | 9.5K | 0.44 | | 2.16 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.78 | 13.32 | 13.45 | 20.9K | -0.11 | | 0.81 | |
| FOR | Forestar Group Inc | 29.42 | 28.81 | 29.26 | 16.6K | 0.32 | | 1.09 | |
| FOU-A | Shift4 Payments Inc | 53.60 | 52.00 | 52.25 | 6.7K | -1.06 | | 1.99 | |
| FOUR | Shift4 Payments Inc | 39.39 | 37.50 | 38.74 | 323.6K | 0.18 | | 0.47 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 52.59 | 52.34 | 52.55 | 700 | 0.30 | | 0.57 | |
| FpB | | 20.69 | 20.45 | 20.52 | 37.1K | -0.18 | | 0.87 | |
| FpC | | 20.08 | 19.80 | 19.90 | 50.5K | -0.10 | | 0.50 | |
| FpD | | 21.75 | 21.53 | 21.59 | 24.6K | -0.13 | | 0.60 | |
| FPF | FT Intermediate Durat | 18.03 | 17.82 | 17.89 | 42.5K | -0.02 | | 0.08 | |
| FPH | Five Point Holdings Llc Cl A | 5.100 | 4.970 | 5.090 | 33.9K | 0.080 | | 1.60 | |
| FPI | Farmland Partners Inc | 9.830 | 9.650 | 9.815 | 114.5K | 0.100 | | 1.03 | |
| FPS | Forgent Power Solutions Inc Cl A | 61.23 | 56.20 | 60.44 | 1.55M | -1.39 | | 2.24 | |
| FR | First Industrial Realty Trust | 63.75 | 62.68 | 63.71 | 122.2K | 0.60 | | 0.95 | |
| FRA | Blackrock Floating Rate Income Fund | 10.91 | 10.84 | 10.87 | 63.0K | 0.02 | | 0.18 | |
| FRO | Frontline Plc | 42.70 | 40.75 | 42.61 | 1.63M | 1.04 | | 2.49 | |
| FRT | Federal Realty Investment Trust | 123.5 | 122.0 | 123.2 | 67.8K | 1.4 | | 1.18 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 19.88 | 19.72 | 19.79 | 4.2K | -0.08 | | 0.38 | |
| FRTpC | | 19.78 | 19.65 | 19.77 | 6.3K | -0.02 | | 0.08 | |
| FSCO | FS Credit Opportunities Corp | 4.800 | 4.730 | 4.775 | 479.8K | -0.082 | | 1.69 | |
| FSK | FS KKR Capital Corp | 10.29 | 10.08 | 10.21 | 1.26M | 0.07 | | 0.70 | |
| FSM | Fortuna Mines | 8.851 | 8.380 | 8.730 | 2.09M | -0.325 | | 3.59 | |
| FSS | Federal Signal Corp | 119.3 | 115.9 | 119.0 | 56.2K | 1.7 | | 1.43 | |
| FSSL | FS Specialty Lending Fund | 11.22 | 10.93 | 11.00 | 186.0K | -0.26 | | 2.31 | |
| FT | Franklin Universal Trust | 8.010 | 7.950 | 8.000 | 11.1K | -0.010 | | 0.12 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 13.60 | 13.45 | 13.51 | 33.6K | -0.01 | | 0.07 | |
| FTI | Technipfmc Plc | 66.86 | 65.82 | 66.73 | 1.26M | -0.64 | | 0.94 | |
| FTK | Flotek Industries | 24.37 | 23.66 | 24.28 | 83.9K | 0.00 | | 0.00 | |
| FTR.U | | 10.33 | 10.15 | 10.17 | 21.6K | 0.02 | | 0.15 | |
| FTS | Fortis Inc | 56.81 | 55.96 | 56.57 | 227.2K | 0.55 | | 0.98 | |
| FTV | Fortive Corp | 61.31 | 60.35 | 60.83 | 276.5K | -0.85 | | 1.37 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 12.26 | 12.08 | 12.11 | 15.7K | -0.13 | | 1.06 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 1.340 | 1.230 | 1.230 | 62.1K | -0.090 | | 6.82 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 44.13 | 43.53 | 44.13 | 2.0K | -0.17 | | 0.38 | |
| FUBO | Fubo TV | 8.950 | 8.550 | 8.599 | 510.9K | -0.206 | | 2.34 | |
| FUL | H. B. Fuller Company | 64.61 | 63.30 | 64.14 | 143.9K | -0.17 | | 0.26 | |
| FUN | Cedar Fair LP | 23.36 | 22.15 | 23.28 | 626.0K | 0.59 | | 2.60 | |
| FVR | Frontview REIT Inc | 20.00 | 19.43 | 19.84 | 35.7K | 0.16 | | 0.81 | |
| FVRR | Fiverr International Ltd | 10.24 | 9.86 | 10.14 | 256.8K | 0.18 | | 1.81 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.39 | 17.18 | 17.39 | 561 | -0.04 | | 0.20 | |