| F | Ford Motor Company | 13.86 | 13.83 | 13.83 | 7.6K | -0.02 | | 0.14 | |
| F-B | Ford Motor Company Del [F/Pb] | 22.05 | 21.84 | 21.88 | 35.7K | -0.08 | | 0.36 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 21.72 | 21.54 | 21.55 | 33.6K | -0.07 | | 0.32 | |
| F-D | Ford Motor Company 6.500% Notes | 23.10 | 22.88 | 22.94 | 82.5K | -0.06 | | 0.26 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 66.60 | 66.40 | 66.40 | 413 | 0.24 | | 0.36 | |
| FBIN | Fortune Brands Innovations Inc | 53.75 | 53.75 | 53.75 | 204 | -0.10 | | 0.19 | |
| FBK | Fb Financial Corp | 60.00 | 58.16 | 58.55 | 257.2K | -0.37 | | 0.63 | |
| FBP | First Bancorp | 22.94 | 22.37 | 22.48 | 716.4K | -0.08 | | 0.35 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 22.10 | 21.94 | 22.07 | 15.3K | 0.03 | | 0.14 | |
| FBRT | Franklin Bsp Realty Trust Inc | 8.990 | 8.670 | 8.680 | 1.03M | -0.200 | | 2.25 | |
| FBRTpE | | 22.10 | 21.94 | 22.07 | 15.3K | 0.03 | | 0.14 | |
| FC | Franklin Covey Company | 17.85 | 16.75 | 16.92 | 141.0K | -0.50 | | 2.87 | |
| FCF | First Commonwealth Financial Corp | 18.65 | 18.13 | 18.26 | 855.9K | -0.12 | | 0.65 | |
| FCN | Fti Consulting | 163.6 | 159.1 | 162.6 | 394.1K | 2.4 | | 1.49 | |
| FCPT | Four Corners Property Trust IN | 24.93 | 24.80 | 24.80 | 1.4K | 0.08 | | 0.32 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.23 | 10.21 | 10.21 | 21.9K | 0.00 | | 0.00 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.6500 | 0.6101 | 0.6500 | 16.2K | -0.0425 | | 6.14 | |
| FCRS.U | | 10.23 | 10.21 | 10.21 | 21.9K | 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 | 25.18 | 25.10 | 25.11 | 1.6K | -0.07 | | 0.28 | |
| FCT | Senior Floating Rate II | 10.050 | 9.940 | 9.980 | 123.8K | 0.040 | | 0.40 | |
| FCX | Freeport-Mcmoran Inc | 62.87 | 62.25 | 62.54 | 12.7K | -0.01 | | 0.02 | |
| FDP | Fresh Del Monte Produce | 42.90 | 40.55 | 42.55 | 358.1K | 2.23 | | 5.53 | |
| FDS | Factset Research Systems Inc | 199.5 | 191.4 | 197.9 | 1.29M | 7.9 | | 4.14 | |
| FDX | Fedex Corp | 383.6 | 375.0 | 383.1 | 1.51M | 7.8 | | 2.07 | |
| FE | Firstenergy Corp | 50.09 | 48.77 | 48.94 | 8.85M | -0.41 | | 0.83 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 10.50 | 10.50 | 10.50 | 989 | 0.02 | | 0.19 | |
| FEGE | First Eagle Global Equity ETF | 50.71 | 50.33 | 50.65 | 384.4K | 0.32 | | 0.64 | |
| FENG | Phoenix New Media Ltd ADR | 1.730 | 1.710 | 1.730 | 416 | 0.009 | | 0.52 | |
| FEOE | First Eagle Overseas Equity ETF | 54.13 | 53.76 | 53.92 | 231.3K | 0.01 | | 0.02 | |
| FERG | Ferguson Enterprises Inc | 263.1 | 255.3 | 260.0 | 1.04M | 0.3 | | 0.13 | |
| FET | Forum Energy Technologies Inc | 53.11 | 51.03 | 52.08 | 290.5K | 1.49 | | 2.95 | |
| FF | Futurefuel Corp | 3.980 | 3.755 | 3.950 | 491.4K | 0.210 | | 5.61 | |
| FFA | FT Enhanced Equity Income Fund | 22.06 | 21.86 | 21.91 | 16.2K | 0.02 | | 0.08 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.93 | 16.86 | 16.88 | 74.7K | -0.03 | | 0.18 | |
| FFWM | First Foundation | 6.460 | 6.220 | 6.240 | 1.66M | -0.090 | | 1.42 | |
| FG | F&G Annuities & Life Inc | 29.06 | 28.47 | 28.79 | 487.7K | 0.24 | | 0.84 | |
| FGN | F&G Annuities & Life Inc 7.950% | 26.40 | 26.11 | 26.28 | 22.1K | 0.08 | | 0.31 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.69 | 22.29 | 22.54 | 125.8K | 0.13 | | 0.58 | |
| FHI | Federated Investors | 56.10 | 54.92 | 56.06 | 404.1K | 1.18 | | 2.15 | |
| FHN | First Horizon Corp | 25.24 | 24.77 | 25.10 | 4.43M | 0.32 | | 1.29 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.20 | 25.15 | 25.15 | 1.7K | 0.02 | | 0.09 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.95 | 24.94 | 24.95 | 1.2K | 0.00 | | 0.00 | |
| FHN-F | First Horizon Corp | 18.76 | 18.60 | 18.63 | 3.7K | -0.14 | | 0.72 | |
| FHNpC | | 25.20 | 25.15 | 25.15 | 1.7K | 0.02 | | 0.09 | |
| FHNpE | | 24.95 | 24.94 | 24.95 | 1.3K | 0.00 | | 0.00 | |
| FHNpF | | 18.76 | 18.60 | 18.63 | 3.7K | -0.14 | | 0.72 | |
| FICO | Fair Isaac and Company | 1,386 | 1,348 | 1,367 | 205.0K | 15 | | 1.13 | |
| FIG | Figma Inc Cl A | 28.31 | 26.69 | 27.09 | 198.2K | 2.90 | | 11.99 | |
| FIGS | Figs Inc Cl A | 10.70 | 10.70 | 10.70 | 100 | -0.08 | | 0.74 | |
| FIHL | Fidelis Insurance Holdings Limited | 19.94 | 19.65 | 19.66 | 281.3K | -0.29 | | 1.45 | |
| FINS | Angel Oak Financial Strategies Income | 13.27 | 13.19 | 13.25 | 26.9K | 0.02 | | 0.15 | |
| FINV | Finvolution Group ADR | 5.860 | 5.790 | 5.860 | 274 | 0.070 | | 1.21 | |
| FIS | Fidelity National Information Services | 48.68 | 47.55 | 48.58 | 5.48M | 1.06 | | 2.23 | |
| FIX | Comfort Systems USA | 1,332 | 1,330 | 1,330 | 170 | 11 | | 0.80 | |
| FIXT | Tcw Core Plus Bond ETF | 38.67 | 38.63 | 38.65 | 4.4K | -0.04 | | 0.09 | |
| FLC | Flaherty & Crumrine/Claymore Total | 18.09 | 17.92 | 17.99 | 20.9K | 0.04 | | 0.22 | |
| FLG | Flagstar Financial Inc | 13.52 | 13.52 | 13.52 | 200 | 0.02 | | 0.15 | |
| FLG-A | Flagstar Financial Inc Pfd A | 23.44 | 23.00 | 23.00 | 42.4K | -0.50 | | 2.13 | |
| FLG-U | Flagstar Financial Inc Pfd U | 41.85 | 41.50 | 41.75 | 2.6K | 0.25 | | 0.60 | |
| FLGpA | | 23.44 | 23.00 | 23.00 | 42.5K | -0.50 | | 2.13 | |
| FLGpU | | 41.85 | 41.50 | 41.75 | 2.6K | 0.25 | | 0.60 | |
| FLNG | Flex Lng Ltd | 27.31 | 27.30 | 27.30 | 211 | 0.08 | | 0.29 | |
| FLO | Flowers Foods | 9.950 | 9.920 | 9.940 | 1.2K | 0.050 | | 0.51 | |
| FLOC | Flowco Holdings Inc Cl A | 23.44 | 22.20 | 22.77 | 459.1K | 0.97 | | 4.45 | |
| FLR | Fluor Corp | 50.50 | 50.00 | 50.50 | 300 | -0.14 | | 0.28 | |
| FLS | Flowserve Corp | 91.31 | 87.44 | 88.64 | 2.28M | -1.12 | | 1.25 | |
| FLUT | Flutter Entertainment Plc | 126.0 | 126.0 | 126.0 | 97 | -0.1 | | 0.10 | |
| FLXR | Tcw Flexible Income ETF | 39.77 | 39.69 | 39.75 | 418.5K | -0.02 | | 0.04 | |
| FMC | FMC Corp | 14.75 | 14.25 | 14.48 | 2.76M | 0.00 | | 0.00 | |
| FMN | Federated Premier Muni | 11.34 | 11.30 | 11.30 | 29.5K | 0.00 | | 0.00 | |
| FMS | Fresenius Medical Care Ag ADR | 24.30 | 24.15 | 24.15 | 1.9K | 0.14 | | 0.58 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 116.1 | 112.2 | 112.2 | 423.2K | -2.5 | | 2.14 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.12 | 12.08 | 12.12 | 1.3K | 0.06 | | 0.50 | |
| FN | Fabrinet | 527.2 | 493.6 | 505.8 | 568.0K | 9.0 | | 1.81 | |
| FNB | F.N.B. Corp | 18.52 | 18.09 | 18.15 | 7.89M | -0.03 | | 0.17 | |
| FND | Floor & Decor Holdings Inc | 71.69 | 67.61 | 69.95 | 2.38M | 0.70 | | 1.01 | |
| FNF | Fidelity National Financial | 57.57 | 55.96 | 56.06 | 1.16M | -1.40 | | 2.44 | |
| FNV | Franco Nev Corp | 256.1 | 250.4 | 254.2 | 789.6K | 4.5 | | 1.78 | |
| FOA | Finance of America Companies Inc Cl A | 23.26 | 22.47 | 22.82 | 55.6K | 0.20 | | 0.88 | |
| FOF | Cohen & Steers Closed-End Opportunity | 14.64 | 14.22 | 14.34 | 157.5K | -0.14 | | 0.97 | |
| FOR | Forestar Group Inc | 30.37 | 29.65 | 30.03 | 165.2K | 0.00 | | 0.00 | |
| FOU-A | Shift4 Payments Inc | 75.19 | 72.66 | 74.89 | 24.1K | 2.73 | | 3.78 | |
| FOUR | Shift4 Payments Inc | 59.89 | 57.11 | 59.14 | 1.9M | 2.88 | | 5.12 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 75.19 | 72.66 | 74.89 | 24.2K | 2.73 | | 3.78 | |
| FpB | | 22.05 | 21.84 | 21.88 | 35.8K | -0.08 | | 0.36 | |
| FpC | | 21.72 | 21.54 | 21.55 | 33.6K | -0.07 | | 0.32 | |
| FpD | | 23.10 | 22.88 | 22.94 | 82.5K | -0.06 | | 0.26 | |
| FPF | FT Intermediate Durat | 19.36 | 19.17 | 19.29 | 182.1K | 0.16 | | 0.84 | |
| FPH | Five Point Holdings Llc Cl A | 5.510 | 5.380 | 5.420 | 209.2K | 0.000 | | 0.00 | |
| FPI | Farmland Partners Inc | 11.83 | 11.56 | 11.68 | 954.9K | -0.24 | | 2.01 | |
| FPS | | 32.66 | 32.66 | 32.66 | 198 | -0.02 | | 0.06 | |
| FR | First Industrial Realty Trust | 60.60 | 59.41 | 60.40 | 1.39M | 0.35 | | 0.58 | |
| FRA | Blackrock Floating Rate Income Fund | 11.52 | 11.45 | 11.50 | 131.2K | 0.01 | | 0.09 | |
| FRGE | Forge Global Hldgs Inc | 44.69 | 44.49 | 44.50 | 410.4K | 0.01 | | 0.02 | |
| FRO | Frontline Plc | 33.18 | 33.00 | 33.13 | 5.7K | -0.15 | | 0.45 | |
| FRT | Federal Realty Investment Trust | 106.5 | 105.0 | 105.5 | 727.2K | -0.8 | | 0.72 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.21 | 20.09 | 20.20 | 9.4K | -0.03 | | 0.12 | |
| FRTpC | | 20.21 | 20.09 | 20.20 | 9.5K | -0.03 | | 0.12 | |
| FSCO | FS Credit Opportunities Corp | 5.870 | 5.800 | 5.860 | 1.2M | 0.030 | | 0.51 | |
| FSK | FS KKR Capital Corp | 13.48 | 13.17 | 13.42 | 1.93M | 0.18 | | 1.36 | |
| FSLY | Fastly Inc | 19.02 | 17.23 | 18.83 | 16.6M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 10.50 | 10.50 | 10.50 | 1.7K | 0.06 | | 0.57 | |
| FSS | Federal Signal Corp | 119.8 | 116.9 | 117.5 | 217.3K | -0.7 | | 0.60 | |
| FSSL | FS Specialty Lending Fund | 13.28 | 13.06 | 13.25 | 430.0K | 0.15 | | 1.15 | |
| FT | Franklin Universal Trust | 8.315 | 8.220 | 8.260 | 81.5K | 0.000 | | 0.00 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.13 | 14.02 | 14.06 | 88.1K | -0.05 | | 0.35 | |
| FTI | Technipfmc Plc | 61.89 | 61.89 | 61.89 | 210 | -0.38 | | 0.61 | |
| FTK | Flotek Industries | 17.98 | 17.10 | 17.39 | 146.6K | -0.01 | | 0.06 | |
| FTS | Fortis Inc | 57.00 | 56.18 | 56.33 | 866.8K | -0.65 | | 1.14 | |
| FTV | Fortive Corp | 58.33 | 58.33 | 58.33 | 200 | 0.00 | | 0.00 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.59 | 10.56 | 10.58 | 7.4K | 0.02 | | 0.23 | |
| FTW.U | Eqv Ventures Acquisition Corp | 10.83 | 10.80 | 10.83 | 3.1K | 0.03 | | 0.28 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 0.8500 | 0.8000 | 0.8000 | 7.2K | 0.0000 | | 0.00 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 47.15 | 46.71 | 46.97 | 8.1K | 0.58 | | 1.25 | |
| FUBO | Fubo TV | 1.320 | 1.320 | 1.320 | 580 | 0.000 | | 0.00 | |
| FUL | H. B. Fuller Company | 67.90 | 66.59 | 66.90 | 293.5K | -0.02 | | 0.03 | |
| FUN | Cedar Fair LP | 16.87 | 16.55 | 16.87 | 431 | 0.65 | | 4.01 | |
| FVR | Frontview REIT Inc | 16.59 | 15.71 | 16.13 | 98.6K | -0.12 | | 0.74 | |
| FVRR | Fiverr International Ltd | 12.59 | 10.25 | 12.35 | 7.07M | -0.75 | | 5.73 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.96 | 17.84 | 17.84 | 8.0K | -0.12 | | 0.67 | |