| F | Ford Motor Company | 13.98 | 13.93 | 13.98 | 3.7K | 0.05 | | 0.36 | |
| F-B | Ford Motor Company Del [F/Pb] | 19.90 | 19.73 | 19.81 | 134.6K | -0.04 | | 0.20 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 19.40 | 19.28 | 19.33 | 48.3K | -0.04 | | 0.19 | |
| F-D | Ford Motor Company 6.500% Notes | 20.82 | 20.68 | 20.69 | 68.4K | -0.08 | | 0.39 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 74.46 | 72.31 | 72.45 | 296.2K | -0.73 | | 1.00 | |
| FBIN | Fortune Brands Innovations Inc | 46.36 | 45.25 | 45.30 | 1.98M | -1.25 | | 2.69 | |
| FBK | Fb Financial Corp | 61.49 | 60.79 | 61.06 | 58.9K | -0.29 | | 0.47 | |
| FBP | First Bancorp | 29.73 | 29.27 | 29.37 | 426.5K | -0.18 | | 0.61 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 19.33 | 19.30 | 19.32 | 14.1K | -0.02 | | 0.10 | |
| FBRT | Franklin Bsp Realty Trust Inc | 8.105 | 7.980 | 8.030 | 763.6K | 0.000 | | 0.00 | |
| FBRTpE | | 19.33 | 19.30 | 19.32 | 11.9K | -0.02 | | 0.10 | |
| FC | Franklin Covey Company | 19.84 | 18.33 | 19.68 | 54.8K | 0.55 | | 2.88 | |
| FCF | First Commonwealth Financial Corp | 21.63 | 21.23 | 21.32 | 159.1K | -0.19 | | 0.88 | |
| FCN | Fti Consulting | 154.2 | 150.7 | 151.5 | 142.5K | 1.6 | | 1.09 | |
| FCPT | Four Corners Property Trust IN | 25.19 | 24.87 | 24.90 | 296.9K | -0.18 | | 0.72 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.36 | 10.33 | 10.35 | 1.4K | -0.01 | | 0.10 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.7500 | 0.7500 | 0.7500 | 300 | 0.0000 | | 0.00 | |
| FCRS.U | | 10.36 | 10.33 | 10.35 | 1.3K | -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 | |
| FCX | Freeport-Mcmoran Inc | 66.35 | 65.71 | 66.16 | 4.0K | -0.16 | | 0.24 | |
| FDS | Factset Research Systems Inc | 290.9 | 277.8 | 285.4 | 191.8K | 8.7 | | 3.13 | |
| FDX | Fedex Corp | 334.2 | 328.0 | 328.4 | 520.4K | -3.1 | | 0.94 | |
| FDXF | FedEx Freight Holding Company Inc. | 144.5 | 139.1 | 139.2 | 377.0K | -4.6 | | 3.19 | |
| FE | Firstenergy Corp | 48.26 | 47.23 | 47.26 | 2.37M | -0.16 | | 0.34 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 9.950 | 9.800 | 9.800 | 279 | 0.600 | | 6.52 | |
| FEGE | First Eagle Global Equity ETF | 51.64 | 51.64 | 51.64 | 400 | 0.00 | | 0.00 | |
| FENG | Phoenix New Media Ltd ADR | 1.540 | 1.510 | 1.540 | 914 | 0.030 | | 1.99 | |
| FEOE | First Eagle Overseas Equity ETF | 55.56 | 55.14 | 55.15 | 190.2K | -0.59 | | 1.06 | |
| FERG | Ferguson Enterprises Inc | 245.7 | 240.8 | 244.6 | 724.7K | -0.5 | | 0.21 | |
| FET | Forum Energy Technologies Inc | 88.21 | 82.40 | 82.45 | 44.9K | -3.80 | | 4.40 | |
| FF | Futurefuel Corp | 5.720 | 5.480 | 5.670 | 278.8K | -0.080 | | 1.39 | |
| FFA | FT Enhanced Equity Income Fund | 23.48 | 23.32 | 23.38 | 28.2K | -0.16 | | 0.68 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.23 | 16.07 | 16.20 | 132.7K | -0.01 | | 0.06 | |
| FG | F&G Annuities & Life Inc | 26.86 | 25.51 | 25.54 | 796.6K | -0.95 | | 3.58 | |
| FGN | F&G Annuities & Life Inc 7.950% | 24.99 | 24.76 | 24.80 | 13.8K | -0.17 | | 0.68 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 20.97 | 20.76 | 20.97 | 14.0K | 0.06 | | 0.29 | |
| FHI | Federated Investors | 63.89 | 63.88 | 63.89 | 600 | 0.00 | | 0.00 | |
| FHN | First Horizon Corp | 26.14 | 25.71 | 25.82 | 1.36M | -0.20 | | 0.77 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 23.42 | 23.20 | 23.22 | 9.9K | -0.23 | | 0.96 | |
| FHN-F | First Horizon Corp | 17.57 | 17.21 | 17.23 | 12.5K | -0.34 | | 1.91 | |
| FHN-H | First Horizon Corporation ADR | 24.48 | 23.84 | 24.03 | 42.6K | -0.41 | | 1.67 | |
| FHNpE | | 23.42 | 23.20 | 23.22 | 8.6K | -0.23 | | 0.96 | |
| FHNpF | | 17.57 | 17.21 | 17.23 | 10.9K | -0.34 | | 1.91 | |
| FICO | Fair Isaac and Company | 1,079 | 1,075 | 1,079 | 55 | 1 | | 0.07 | |
| FIG | Figma Inc Cl A | 25.98 | 25.34 | 25.96 | 41.8K | -0.05 | | 0.19 | |
| FIGS | Figs Inc Cl A | 14.56 | 14.00 | 14.16 | 728.9K | -0.16 | | 1.12 | |
| FINS | Angel Oak Financial Strategies Income | 12.61 | 12.50 | 12.56 | 35.3K | -0.02 | | 0.16 | |
| FINV | Finvolution Group ADR | 4.480 | 4.300 | 4.400 | 325.2K | 0.010 | | 0.23 | |
| FIRY | Skillz Inc | 10.285 | 9.600 | 9.820 | 113.3K | -0.160 | | 1.61 | |
| FIS | Fidelity National Information Services | 41.06 | 40.97 | 41.01 | 6.3K | 0.06 | | 0.15 | |
| FIT-A | | 22.58 | 22.14 | 22.42 | 30.8K | 0.14 | | 0.62 | |
| FIT-I | | 25.59 | 25.53 | 25.54 | 18.7K | -0.02 | | 0.08 | |
| FIT-K | | 17.93 | 17.78 | 17.80 | 30.1K | -0.06 | | 0.34 | |
| FIT-M | | 25.71 | 25.38 | 25.51 | 14.5K | 0.04 | | 0.14 | |
| FIX | Comfort Systems USA | 1,796 | 1,735 | 1,738 | 153 | -1 | | 0.06 | |
| FIXT | Tcw Core Plus Bond ETF | 37.24 | 37.15 | 37.23 | 20.7K | 0.05 | | 0.14 | |
| FLC | Flaherty & Crumrine/Claymore Total | 16.84 | 16.70 | 16.70 | 3.9K | -0.05 | | 0.30 | |
| FLG | Flagstar Financial Inc | 14.02 | 13.78 | 13.83 | 3.3M | -0.18 | | 1.29 | |
| FLG-A | Flagstar Financial Inc Pfd A | 24.23 | 23.78 | 24.03 | 36.6K | 0.10 | | 0.42 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.32 | 38.54 | 40.02 | 23.7K | 0.24 | | 0.60 | |
| FLGpA | | 24.23 | 23.78 | 24.10 | 34.8K | 0.17 | | 0.71 | |
| FLGpU | | 40.32 | 38.54 | 40.02 | 22.0K | 0.24 | | 0.60 | |
| FLNG | Flex Lng Ltd | 32.25 | 31.16 | 31.29 | 2.6K | 0.19 | | 0.61 | |
| FLO | Flowers Foods | 7.600 | 7.250 | 7.385 | 2.97M | 0.070 | | 0.96 | |
| FLOC | Flowco Holdings Inc Cl A | 23.52 | 22.87 | 22.91 | 694.4K | -0.49 | | 2.09 | |
| FLR | Fluor Corp | 53.45 | 53.45 | 53.45 | 100 | 0.03 | | 0.06 | |
| FLS | Flowserve Corp | 79.41 | 78.79 | 79.41 | 772 | 0.62 | | 0.79 | |
| FLUT | Flutter Entertainment Plc | 97.63 | 92.84 | 92.89 | 845.0K | -3.50 | | 3.63 | |
| FLXR | Tcw Flexible Income ETF | 38.96 | 38.88 | 38.96 | 358.9K | 0.00 | | 0.00 | |
| FMC | FMC Corp | 10.39 | 10.07 | 10.39 | 200 | 0.27 | | 2.67 | |
| FMN | Federated Premier Muni | 11.26 | 11.08 | 11.10 | 29.1K | -0.09 | | 0.76 | |
| FMS | Fresenius Medical Care Ag ADR | 23.49 | 23.49 | 23.49 | 300 | -0.07 | | 0.30 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 117.3 | 117.3 | 117.3 | 1.0K | 0.0 | | 0.01 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.72 | 11.71 | 11.71 | 8.7K | 0.01 | | 0.09 | |
| FN | Fabrinet | 491.9 | 475.0 | 485.0 | 5.2K | 2.4 | | 0.50 | |
| FNB | F.N.B. Corp | 19.50 | 19.14 | 19.22 | 2.27M | -0.18 | | 0.93 | |
| FND | Floor & Decor Holdings Inc | 57.21 | 55.47 | 56.05 | 1.75M | -0.57 | | 1.01 | |
| FNF | Fidelity National Financial | 49.87 | 49.87 | 49.87 | 100 | 1.40 | | 2.89 | |
| FNV | Franco Nev Corp | 237.2 | 232.6 | 232.8 | 309.9K | -5.6 | | 2.35 | |
| FOA | Finance of America Companies Inc Cl A | 21.26 | 20.85 | 20.85 | 31.1K | -0.24 | | 1.14 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.76 | 13.58 | 13.59 | 25.3K | -0.09 | | 0.66 | |
| FOIL | | 25.48 | 24.02 | 24.10 | 53.1K | 0.00 | | NaN | |
| FOR | Forestar Group Inc | 29.65 | 28.66 | 28.66 | 26.3K | -0.51 | | 1.75 | |
| FOU-A | Shift4 Payments Inc | 61.66 | 58.79 | 59.74 | 155.1K | 1.90 | | 3.28 | |
| FOUR | Shift4 Payments Inc | 48.20 | 44.00 | 46.73 | 1.09M | 2.35 | | 5.30 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 61.66 | 58.79 | 59.74 | 67.4K | 1.90 | | 3.28 | |
| FpB | | 19.90 | 19.73 | 19.81 | 124.7K | -0.04 | | 0.20 | |
| FpC | | 19.40 | 19.28 | 19.33 | 42.8K | -0.04 | | 0.19 | |
| FpD | | 20.82 | 20.68 | 20.69 | 59.2K | -0.07 | | 0.34 | |
| FPF | FT Intermediate Durat | 17.84 | 17.74 | 17.80 | 83.2K | -0.08 | | 0.45 | |
| FPH | Five Point Holdings Llc Cl A | 5.200 | 5.080 | 5.098 | 111.8K | -0.030 | | 0.59 | |
| FPI | Farmland Partners Inc | 10.03 | 10.03 | 10.03 | 100 | 0.09 | | 0.86 | |
| FPS | Forgent Power Solutions Inc Cl A | 36.37 | 35.84 | 36.04 | 1.7K | -0.14 | | 0.39 | |
| FR | First Industrial Realty Trust | 63.18 | 62.30 | 62.38 | 362.4K | -0.53 | | 0.84 | |
| FRA | Blackrock Floating Rate Income Fund | 10.97 | 10.90 | 10.93 | 158.5K | 0.03 | | 0.28 | |
| FRO | Frontline Plc | 44.21 | 43.54 | 44.19 | 9.4K | 0.69 | | 1.59 | |
| FRT | Federal Realty Investment Trust | 119.3 | 117.4 | 117.5 | 276.4K | -0.5 | | 0.46 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 19.11 | 19.07 | 19.09 | 5.5K | -0.05 | | 0.26 | |
| FRTpC | | 19.11 | 19.07 | 19.09 | 4.3K | -0.05 | | 0.26 | |
| FSCO | FS Credit Opportunities Corp | 5.155 | 5.040 | 5.150 | 738.3K | 0.050 | | 0.98 | |
| FSK | FS KKR Capital Corp | 12.05 | 11.90 | 11.90 | 1.37M | -0.10 | | 0.83 | |
| FSM | Fortuna Mines | 10.59 | 10.49 | 10.57 | 4.5K | 0.12 | | 1.15 | |
| FSS | Federal Signal Corp | 125.9 | 122.0 | 122.0 | 101.3K | -4.2 | | 3.30 | |
| FSSL | FS Specialty Lending Fund | 11.63 | 11.40 | 11.51 | 283.9K | -0.06 | | 0.52 | |
| FT | Franklin Universal Trust | 7.910 | 7.880 | 7.885 | 82.5K | 0.010 | | 0.13 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 13.50 | 13.37 | 13.40 | 162.7K | -0.02 | | 0.15 | |
| FTI | Technipfmc Plc | 78.99 | 78.95 | 78.95 | 2.3K | 0.66 | | 0.84 | |
| FTK | Flotek Industries | 30.19 | 25.66 | 27.01 | 844.8K | -1.64 | | 5.72 | |
| FTR.U | | 10.09 | 10.08 | 10.09 | 5.6K | 0.01 | | 0.10 | |
| FTR.W | | 0.6000 | 0.5600 | 0.5900 | 10.5K | 0.0899 | | 17.98 | |
| FTRA | | 9.860 | 9.860 | 9.860 | 4.7K | 0.000 | | 0.00 | |
| FTRA.UN | FTRA.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTS | Fortis Inc | 57.04 | 56.48 | 56.48 | 423.2K | 0.03 | | 0.05 | |
| FTV | Fortive Corp | 61.15 | 59.40 | 59.46 | 894.8K | -1.19 | | 1.96 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 11.36 | 11.18 | 11.29 | 78.9K | -0.02 | | 0.18 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 1.500 | 1.455 | 1.500 | 14.1K | 0.040 | | 2.74 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 46.53 | 46.16 | 46.16 | 4.4K | -0.31 | | 0.67 | |
| FUBO | Fubo TV | 10.205 | 9.980 | 9.980 | 599 | -0.010 | | 0.10 | |
| FUL | H. B. Fuller Company | 59.90 | 59.90 | 59.90 | 400 | 0.01 | | 0.02 | |
| FUN | Cedar Fair LP | 16.22 | 15.47 | 15.74 | 795.7K | 0.15 | | 0.96 | |
| FVR | Frontview REIT Inc | 19.86 | 19.46 | 19.77 | 56.8K | 0.19 | | 0.97 | |
| FVRR | Fiverr International Ltd | 9.038 | 8.690 | 8.870 | 411.7K | 0.130 | | 1.49 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.35 | 17.22 | 17.23 | 1.9K | -0.03 | | 0.17 | |