| F | Ford Motor Company | 12.05 | 11.99 | 12.04 | 105.7K | -0.08 | | 0.68 | |
| F-B | Ford Motor Company Del [F/Pb] | 20.59 | 20.43 | 20.44 | 22.5K | -0.08 | | 0.39 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.14 | 19.92 | 19.92 | 38.0K | -0.11 | | 0.55 | |
| F-D | Ford Motor Company 6.500% Notes | 21.60 | 21.48 | 21.52 | 31.0K | -0.02 | | 0.09 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 63.87 | 62.90 | 63.28 | 265.8K | -0.68 | | 1.06 | |
| FBIN | Fortune Brands Innovations Inc | 39.87 | 39.83 | 39.84 | 400 | -0.53 | | 1.31 | |
| FBK | Fb Financial Corp | 56.35 | 54.89 | 54.89 | 93.6K | -1.54 | | 2.73 | |
| FBP | First Bancorp | 22.42 | 22.42 | 22.42 | 133 | -0.22 | | 0.97 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 19.66 | 19.40 | 19.66 | 31.1K | 0.20 | | 1.03 | |
| FBRT | Franklin Bsp Realty Trust Inc | 8.570 | 8.570 | 8.570 | 200 | -0.100 | | 1.15 | |
| FBRTpE | | 19.63 | 19.40 | 19.56 | 28.1K | 0.16 | | 0.82 | |
| FC | Franklin Covey Company | 21.68 | 20.65 | 21.53 | 113.6K | 0.05 | | 0.23 | |
| FCF | First Commonwealth Financial Corp | 18.85 | 18.60 | 18.74 | 303.6K | -0.18 | | 0.95 | |
| FCN | Fti Consulting | 179.3 | 175.2 | 176.5 | 146.3K | -4.8 | | 2.62 | |
| FCPT | Four Corners Property Trust IN | 25.38 | 24.93 | 25.14 | 427.8K | -0.09 | | 0.36 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.19 | 10.15 | 10.18 | 54.8K | -0.01 | | 0.05 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.5800 | 0.5600 | 0.5650 | 19.6K | -0.0049 | | 0.86 | |
| FCRS.U | | 10.17 | 10.17 | 10.17 | 238 | -0.01 | | 0.05 | |
| 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 | 25.00 | 24.98 | 25.00 | 313 | 0.00 | | 0.00 | |
| FCT | Senior Floating Rate II | 9.790 | 9.590 | 9.610 | 30.0K | 0.030 | | 0.31 | |
| FCX | Freeport-Mcmoran Inc | 67.16 | 65.99 | 66.79 | 28.6K | -1.05 | | 1.55 | |
| FDP | Fresh Del Monte Produce | 42.86 | 41.76 | 41.91 | 57.7K | -0.80 | | 1.87 | |
| FDS | Factset Research Systems Inc | 216.2 | 210.3 | 211.5 | 746.6K | -1.9 | | 0.90 | |
| FDX | Fedex Corp | 378.8 | 373.0 | 374.1 | 451.8K | -2.9 | | 0.77 | |
| FE | Firstenergy Corp | 52.22 | 51.35 | 51.46 | 1.29M | -0.48 | | 0.92 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 11.00 | 11.00 | 11.00 | 265 | 0.28 | | 2.61 | |
| FEGE | First Eagle Global Equity ETF | 48.69 | 48.26 | 48.33 | 172.3K | -0.10 | | 0.21 | |
| FENG | Phoenix New Media Ltd ADR | 1.762 | 1.762 | 1.762 | 182 | -0.029 | | 1.59 | |
| FEOE | First Eagle Overseas Equity ETF | 52.77 | 52.36 | 52.58 | 187.1K | 0.13 | | 0.25 | |
| FERG | Ferguson Enterprises Inc | 254.8 | 254.0 | 254.1 | 695 | -2.5 | | 0.98 | |
| FET | Forum Energy Technologies Inc | 60.31 | 60.31 | 60.31 | 400 | 0.20 | | 0.33 | |
| FF | Futurefuel Corp | 4.300 | 4.030 | 4.115 | 264.4K | -0.110 | | 2.61 | |
| FFA | FT Enhanced Equity Income Fund | 21.14 | 21.00 | 21.12 | 37.7K | 0.02 | | 0.09 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 15.62 | 15.62 | 15.62 | 101 | -0.30 | | 1.88 | |
| FFWM | First Foundation | 5.930 | 5.600 | 5.890 | 2.02M | 0.140 | | 2.43 | |
| FG | F&G Annuities & Life Inc | 23.80 | 23.80 | 23.80 | 199 | -0.23 | | 0.96 | |
| FGN | F&G Annuities & Life Inc 7.950% | 24.87 | 24.66 | 24.70 | 12.3K | -0.01 | | 0.04 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 21.19 | 20.82 | 20.84 | 12.9K | -0.06 | | 0.29 | |
| FHI | Federated Investors | 56.37 | 56.37 | 56.37 | 200 | 1.10 | | 1.99 | |
| FHN | First Horizon Corp | 24.04 | 23.77 | 23.77 | 14.1K | -0.28 | | 1.16 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.38 | 25.35 | 25.35 | 4.0K | 0.01 | | 0.04 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.90 | 24.56 | 24.56 | 7.0K | -0.10 | | 0.39 | |
| FHN-F | First Horizon Corp | 17.90 | 17.70 | 17.80 | 15.6K | 0.05 | | 0.28 | |
| FHN-H | | 24.97 | 24.87 | 24.87 | 23.6K | -0.04 | | 0.16 | |
| FHNpC | | 25.38 | 25.35 | 25.35 | 3.7K | 0.01 | | 0.04 | |
| FHNpE | | 24.90 | 24.56 | 24.56 | 5.8K | -0.10 | | 0.39 | |
| FHNpF | | 17.90 | 17.70 | 17.80 | 14.1K | 0.10 | | 0.56 | |
| FICO | Fair Isaac and Company | 919.0 | 911.0 | 919.0 | 1.7K | -2.8 | | 0.30 | |
| FIG | Figma Inc Cl A | 18.33 | 17.80 | 18.16 | 140.1K | 0.00 | | 0.01 | |
| FIGS | Figs Inc Cl A | 14.51 | 14.15 | 14.51 | 6.1K | 0.29 | | 2.04 | |
| FIHL | Fidelis Insurance Holdings Limited | 19.95 | 19.95 | 19.95 | 2.1K | -0.10 | | 0.50 | |
| FINS | Angel Oak Financial Strategies Income | 12.95 | 12.70 | 12.79 | 49.0K | 0.08 | | 0.60 | |
| FINV | Finvolution Group ADR | 4.950 | 4.950 | 4.950 | 100 | 0.000 | | 0.00 | |
| FIS | Fidelity National Information Services | 43.36 | 43.10 | 43.20 | 3.1K | -0.18 | | 0.42 | |
| FIX | Comfort Systems USA | 1,582 | 1,573 | 1,576 | 463 | -17 | | 1.07 | |
| FIXT | Tcw Core Plus Bond ETF | 37.91 | 37.87 | 37.87 | 531 | -0.04 | | 0.12 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.00 | 16.86 | 16.96 | 10.9K | 0.09 | | 0.53 | |
| FLG | Flagstar Financial Inc | 13.95 | 13.89 | 13.89 | 13.1K | -0.15 | | 1.07 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.84 | 22.52 | 22.78 | 18.4K | 0.20 | | 0.89 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.34 | 40.07 | 40.34 | 4.0K | 0.00 | | 0.00 | |
| FLGpA | | 22.84 | 22.52 | 22.84 | 16.3K | 0.26 | | 1.15 | |
| FLGpU | | 40.34 | 40.07 | 40.34 | 3.9K | 0.00 | | 0.00 | |
| FLNG | Flex Lng Ltd | 30.50 | 29.69 | 29.75 | 3.0K | 0.52 | | 1.78 | |
| FLO | Flowers Foods | 8.060 | 8.000 | 8.040 | 2.2K | -0.020 | | 0.25 | |
| FLOC | Flowco Holdings Inc Cl A | 23.66 | 23.01 | 23.30 | 1.6K | 0.51 | | 2.24 | |
| FLR | Fluor Corp | 48.19 | 48.18 | 48.18 | 624 | -1.03 | | 2.09 | |
| FLS | Flowserve Corp | 83.21 | 83.21 | 83.21 | 100 | -1.17 | | 1.39 | |
| FLUT | Flutter Entertainment Plc | 101.5 | 100.7 | 101.5 | 5.4K | -0.9 | | 0.84 | |
| FLXR | Tcw Flexible Income ETF | 39.30 | 39.23 | 39.25 | 340.7K | -0.02 | | 0.05 | |
| FMC | FMC Corp | 17.40 | 17.23 | 17.40 | 4.3K | -0.05 | | 0.29 | |
| FMN | Federated Premier Muni | 11.25 | 11.15 | 11.16 | 15.7K | -0.01 | | 0.09 | |
| FMS | Fresenius Medical Care Ag ADR | 23.43 | 23.41 | 23.43 | 300 | -0.20 | | 0.85 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 117.0 | 114.9 | 116.5 | 237.4K | 1.3 | | 1.15 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.06 | 11.97 | 12.01 | 3.9K | -0.07 | | 0.61 | |
| FN | Fabrinet | 685.0 | 656.0 | 663.0 | 655 | 0.5 | | 0.07 | |
| FNB | F.N.B. Corp | 17.60 | 17.52 | 17.55 | 1.6K | -0.14 | | 0.79 | |
| FND | Floor & Decor Holdings Inc | 51.11 | 51.09 | 51.11 | 300 | -0.57 | | 1.10 | |
| FNF | Fidelity National Financial | 47.29 | 47.09 | 47.25 | 4.3K | -0.18 | | 0.38 | |
| FNV | Franco Nev Corp | 264.6 | 259.3 | 261.5 | 274.2K | 1.4 | | 0.53 | |
| FOA | Finance of America Companies Inc Cl A | 19.14 | 18.51 | 19.13 | 18.8K | 0.28 | | 1.49 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.71 | 13.41 | 13.60 | 48.7K | 0.13 | | 0.97 | |
| FOR | Forestar Group Inc | 26.46 | 25.74 | 26.00 | 40.0K | -0.28 | | 1.07 | |
| FOU-A | Shift4 Payments Inc | 56.68 | 54.37 | 56.02 | 18.7K | 1.97 | | 3.64 | |
| FOUR | Shift4 Payments Inc | 43.68 | 42.74 | 43.00 | 7.0K | -1.16 | | 2.63 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 56.68 | 54.37 | 56.02 | 7.3K | 1.97 | | 3.64 | |
| FpB | | 20.59 | 20.43 | 20.43 | 17.4K | -0.09 | | 0.44 | |
| FpC | | 20.14 | 19.92 | 19.92 | 34.0K | -0.06 | | 0.30 | |
| FpD | | 21.60 | 21.48 | 21.50 | 26.2K | -0.04 | | 0.19 | |
| FPF | FT Intermediate Durat | 18.19 | 18.02 | 18.17 | 58.8K | 0.01 | | 0.06 | |
| FPH | Five Point Holdings Llc Cl A | 5.020 | 4.810 | 4.940 | 149.6K | 0.000 | | 0.00 | |
| FPI | Farmland Partners Inc | 11.67 | 11.63 | 11.67 | 2.3K | -0.08 | | 0.68 | |
| FPS | | 31.64 | 31.23 | 31.25 | 673 | -0.40 | | 1.26 | |
| FR | First Industrial Realty Trust | 64.21 | 64.21 | 64.21 | 100 | 3.53 | | 5.82 | |
| FRA | Blackrock Floating Rate Income Fund | 11.17 | 11.02 | 11.05 | 107.9K | -0.08 | | 0.72 | |
| FRO | Frontline Plc | 35.13 | 34.20 | 34.72 | 47.0K | 0.38 | | 1.11 | |
| FRT | Federal Realty Investment Trust | 109.1 | 107.2 | 109.1 | 1.51M | 1.7 | | 1.55 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 19.10 | 19.00 | 19.01 | 21.1K | -0.08 | | 0.42 | |
| FRTpC | | 19.10 | 19.00 | 19.01 | 18.3K | -0.08 | | 0.42 | |
| FSCO | FS Credit Opportunities Corp | 5.090 | 5.013 | 5.013 | 5.6K | -0.057 | | 1.13 | |
| FSK | FS KKR Capital Corp | 10.31 | 10.31 | 10.31 | 260 | 0.18 | | 1.78 | |
| FSLY | Fastly Inc | 30.19 | 22.63 | 23.07 | 38.72M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 10.34 | 10.16 | 10.27 | 21.7K | -0.19 | | 1.82 | |
| FSS | Federal Signal Corp | 116.2 | 114.2 | 115.1 | 90.3K | 0.3 | | 0.25 | |
| FSSL | FS Specialty Lending Fund | 12.49 | 12.26 | 12.33 | 232.0K | -0.12 | | 0.96 | |
| FT | Franklin Universal Trust | 8.290 | 8.230 | 8.270 | 33.9K | 0.020 | | 0.24 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 13.54 | 13.42 | 13.43 | 71.1K | -0.11 | | 0.81 | |
| FTI | Technipfmc Plc | 74.24 | 73.65 | 73.65 | 2.4K | -0.14 | | 0.19 | |
| FTK | Flotek Industries | 15.85 | 15.26 | 15.77 | 67.0K | 0.58 | | 3.82 | |
| FTS | Fortis Inc | 58.33 | 57.20 | 57.62 | 365.4K | 0.20 | | 0.35 | |
| FTV | Fortive Corp | 58.35 | 58.35 | 58.35 | 100 | -0.01 | | 0.02 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.40 | 10.01 | 10.36 | 78.4K | 0.19 | | 1.87 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 0.8400 | 0.7750 | 0.8325 | 97.5K | 0.0155 | | 1.90 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 47.20 | 46.71 | 46.71 | 3.9K | -0.10 | | 0.21 | |
| FUBO | Fubo TV | 11.70 | 11.54 | 11.64 | 11.5K | -0.10 | | 0.85 | |
| FUL | H. B. Fuller Company | 63.60 | 63.44 | 63.44 | 373 | -0.29 | | 0.46 | |
| FUN | Cedar Fair LP | 20.26 | 19.52 | 19.95 | 754.8K | 0.21 | | 1.06 | |
| FVR | Frontview REIT Inc | 16.74 | 16.32 | 16.48 | 76.2K | -0.04 | | 0.24 | |
| FVRR | Fiverr International Ltd | 10.50 | 10.13 | 10.31 | 420.1K | 0.12 | | 1.18 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.59 | 17.42 | 17.54 | 9.2K | 0.03 | | 0.17 | |