| F | Ford Motor Company | 14.85 | 14.42 | 14.43 | 37.8M | -0.34 | | 2.30 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.12 | 20.87 | 21.07 | 44.9K | 0.08 | | 0.38 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.55 | 20.23 | 20.34 | 54.2K | -0.08 | | 0.38 | |
| F-D | Ford Motor Company 6.500% Notes | 22.17 | 21.90 | 21.99 | 35.8K | -0.10 | | 0.45 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 68.36 | 66.31 | 67.81 | 405.4K | 1.50 | | 2.26 | |
| FBIN | Fortune Brands Innovations Inc | 44.04 | 42.25 | 42.51 | 1.25M | -0.52 | | 1.21 | |
| FBK | Fb Financial Corp | 54.69 | 53.99 | 54.34 | 132.8K | 0.55 | | 1.02 | |
| FBP | First Bancorp | 25.72 | 25.25 | 25.36 | 641.1K | 0.11 | | 0.44 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 19.80 | 19.66 | 19.72 | 32.1K | -0.06 | | 0.30 | |
| FBRT | Franklin Bsp Realty Trust Inc | 8.460 | 8.250 | 8.430 | 707.3K | 0.190 | | 2.31 | |
| FBRTpE | | 19.80 | 19.66 | 19.72 | 30.4K | -0.06 | | 0.30 | |
| FC | Franklin Covey Company | 24.49 | 22.90 | 23.11 | 28.8K | -0.64 | | 2.70 | |
| FCF | First Commonwealth Financial Corp | 19.91 | 19.54 | 19.68 | 287.0K | 0.02 | | 0.10 | |
| FCN | Fti Consulting | 158.7 | 154.0 | 154.5 | 250.4K | -2.1 | | 1.32 | |
| FCPT | Four Corners Property Trust IN | 25.13 | 24.80 | 24.91 | 221.7K | 0.05 | | 0.20 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.45 | 10.41 | 10.41 | 1.0K | 0.00 | | 0.00 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.8200 | 0.7644 | 0.7644 | 800 | -0.0456 | | 5.63 | |
| FCRS.U | | 10.45 | 10.41 | 10.41 | 875 | 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 | 25.17 | 25.15 | 25.17 | 969 | 0.00 | | 0.00 | |
| FCT | Senior Floating Rate II | 9.620 | 9.570 | 9.590 | 81.0K | -0.010 | | 0.10 | |
| FCX | Freeport-Mcmoran Inc | 71.52 | 69.64 | 70.15 | 5.04M | 0.02 | | 0.03 | |
| FDF- | | 199.5 | 160.4 | 160.4 | 15.4K | 0.0 | | NaN | |
| FDP | Fresh Del Monte Produce | 29.28 | 28.62 | 28.90 | 251.3K | 0.11 | | 0.38 | |
| FDS | Factset Research Systems Inc | 241.7 | 235.0 | 237.6 | 236.7K | 1.7 | | 0.72 | |
| FDX | Fedex Corp | 342.1 | 334.9 | 335.8 | 518.9K | -3.0 | | 0.89 | |
| FDX- | | 327.7 | 327.7 | 327.7 | 100 | 0.0 | | NaN | |
| FDXF | | 167.0 | 160.0 | 164.1 | 914.3K | -3.3 | | 1.99 | |
| FE | Firstenergy Corp | 48.10 | 47.31 | 47.69 | 1.32M | 0.36 | | 0.76 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 10.85 | 10.00 | 10.85 | 214 | 0.04 | | 0.37 | |
| FEGE | First Eagle Global Equity ETF | 50.19 | 49.87 | 49.89 | 346.4K | -0.21 | | 0.42 | |
| FENG | Phoenix New Media Ltd ADR | 1.660 | 1.530 | 1.580 | 17.7K | -0.100 | | 6.02 | |
| FEOE | First Eagle Overseas Equity ETF | 54.48 | 54.10 | 54.13 | 238.6K | -0.11 | | 0.20 | |
| FERG | Ferguson Enterprises Inc | 237.3 | 232.5 | 234.8 | 642.1K | -0.8 | | 0.32 | |
| FET | Forum Energy Technologies Inc | 50.95 | 49.79 | 50.39 | 83.6K | -0.90 | | 1.76 | |
| FF | Futurefuel Corp | 4.480 | 4.235 | 4.340 | 256.9K | -0.030 | | 0.69 | |
| FFA | FT Enhanced Equity Income Fund | 22.68 | 22.47 | 22.53 | 21.4K | -0.11 | | 0.49 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.10 | 15.95 | 16.03 | 177.1K | 0.07 | | 0.44 | |
| FG | F&G Annuities & Life Inc | 28.67 | 26.89 | 27.18 | 450.3K | -1.52 | | 5.30 | |
| FGN | F&G Annuities & Life Inc 7.950% | 24.66 | 24.39 | 24.40 | 13.9K | -0.11 | | 0.45 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 21.65 | 21.45 | 21.48 | 12.5K | 0.04 | | 0.19 | |
| FHI | Federated Investors | 59.05 | 58.06 | 58.75 | 196.8K | 0.54 | | 0.93 | |
| FHN | First Horizon Corp | 25.09 | 24.80 | 24.93 | 1.94M | 0.20 | | 0.81 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.42 | 24.26 | 24.39 | 3.0K | 0.00 | | 0.01 | |
| FHN-F | First Horizon Corp | 17.33 | 17.23 | 17.26 | 2.9K | 0.03 | | 0.15 | |
| FHN-H | First Horizon Corporation ADR | 25.23 | 24.94 | 25.01 | 48.8K | -0.19 | | 0.75 | |
| FHNpE | | 24.42 | 24.26 | 24.39 | 2.1K | 0.00 | | 0.01 | |
| FHNpF | | 17.33 | 17.23 | 17.26 | 1.6K | 0.03 | | 0.15 | |
| FICO | Fair Isaac and Company | 1,204 | 1,164 | 1,185 | 178.3K | 5 | | 0.39 | |
| FIG | Figma Inc Cl A | 18.73 | 17.88 | 17.98 | 10.59M | -0.54 | | 2.89 | |
| FIGS | Figs Inc Cl A | 12.66 | 11.85 | 12.23 | 2.78M | -0.19 | | 1.53 | |
| FINS | Angel Oak Financial Strategies Income | 12.95 | 12.68 | 12.75 | 26.3K | -0.15 | | 1.16 | |
| FINV | Finvolution Group ADR | 5.030 | 4.800 | 4.835 | 286.5K | -0.170 | | 3.40 | |
| FIS | Fidelity National Information Services | 39.76 | 38.95 | 39.51 | 2.13M | 0.54 | | 1.37 | |
| FIT-A | | 23.98 | 23.70 | 23.90 | 9.4K | 0.00 | | NaN | |
| FIT-I | | 25.88 | 25.70 | 25.72 | 46.9K | 0.00 | | NaN | |
| FIT-K | | 18.54 | 18.41 | 18.47 | 30.8K | 0.00 | | NaN | |
| FIT-M | | 26.30 | 26.14 | 26.19 | 8.4K | 0.00 | | NaN | |
| FIX | Comfort Systems USA | 1,998 | 1,914 | 1,916 | 180.3K | -36 | | 1.86 | |
| FIXT | Tcw Core Plus Bond ETF | 37.76 | 37.71 | 37.74 | 3.8K | 0.09 | | 0.23 | |
| FLC | Flaherty & Crumrine/Claymore Total | 16.92 | 16.79 | 16.84 | 19.6K | 0.06 | | 0.36 | |
| FLG | Flagstar Financial Inc | 15.37 | 14.91 | 14.92 | 2.57M | -0.14 | | 0.93 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.77 | 22.64 | 22.77 | 19.9K | 0.16 | | 0.71 | |
| FLG-U | Flagstar Financial Inc Pfd U | 41.00 | 40.99 | 41.00 | 2.8K | 0.13 | | 0.32 | |
| FLGpA | | 22.77 | 22.60 | 22.77 | 16.3K | 0.16 | | 0.71 | |
| FLGpU | | 41.00 | 40.99 | 41.00 | 2.6K | 0.13 | | 0.32 | |
| FLNG | Flex Lng Ltd | 30.63 | 29.82 | 30.20 | 168.3K | -0.08 | | 0.26 | |
| FLO | Flowers Foods | 7.815 | 7.510 | 7.610 | 2.86M | -0.100 | | 1.30 | |
| FLOC | Flowco Holdings Inc Cl A | 23.53 | 22.90 | 23.11 | 275.7K | -0.50 | | 2.12 | |
| FLR | Fluor Corp | 51.84 | 50.33 | 50.67 | 1.02M | 0.18 | | 0.36 | |
| FLS | Flowserve Corp | 81.55 | 79.20 | 80.53 | 1.43M | 0.52 | | 0.65 | |
| FLUT | Flutter Entertainment Plc | 113.5 | 108.6 | 108.9 | 894.6K | -0.1 | | 0.06 | |
| FLXR | Tcw Flexible Income ETF | 39.22 | 39.18 | 39.22 | 208.3K | 0.05 | | 0.11 | |
| FMC | FMC Corp | 11.80 | 11.48 | 11.60 | 1.96M | 0.09 | | 0.78 | |
| FMN | Federated Premier Muni | 11.37 | 11.19 | 11.33 | 34.7K | 0.10 | | 0.89 | |
| FMS | Fresenius Medical Care Ag ADR | 23.85 | 23.48 | 23.75 | 303.5K | 0.30 | | 1.28 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 128.0 | 126.2 | 126.9 | 185.3K | 0.5 | | 0.43 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.61 | 11.56 | 11.56 | 3.1K | -0.07 | | 0.63 | |
| FN | Fabrinet | 646.2 | 586.6 | 588.3 | 409.3K | -47.6 | | 7.48 | |
| FNB | F.N.B. Corp | 18.57 | 18.29 | 18.39 | 2.22M | 0.09 | | 0.49 | |
| FND | Floor & Decor Holdings Inc | 54.27 | 52.42 | 52.48 | 1.44M | -0.66 | | 1.24 | |
| FNF | Fidelity National Financial | 48.15 | 47.18 | 47.71 | 654.9K | -0.39 | | 0.81 | |
| FNV | Franco Nev Corp | 233.3 | 224.9 | 230.2 | 441.2K | 7.8 | | 3.52 | |
| FOA | Finance of America Companies Inc Cl A | 20.42 | 19.71 | 19.74 | 20.2K | -0.27 | | 1.35 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.79 | 13.60 | 13.62 | 40.3K | 0.02 | | 0.15 | |
| FOR | Forestar Group Inc | 29.26 | 28.69 | 29.03 | 36.6K | 0.52 | | 1.82 | |
| FOU-A | Shift4 Payments Inc | 55.10 | 54.25 | 55.00 | 4.1K | 1.50 | | 2.79 | |
| FOUR | Shift4 Payments Inc | 42.00 | 39.50 | 41.31 | 871.0K | 1.36 | | 3.41 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 55.10 | 54.25 | 55.00 | 1.4K | 1.50 | | 2.79 | |
| FpB | | 21.12 | 20.87 | 21.07 | 40.6K | 0.08 | | 0.38 | |
| FpC | | 20.55 | 20.23 | 20.34 | 46.5K | -0.08 | | 0.38 | |
| FpD | | 22.17 | 21.90 | 21.99 | 29.2K | -0.13 | | 0.59 | |
| FPF | FT Intermediate Durat | 18.09 | 17.86 | 17.95 | 118.3K | 0.02 | | 0.11 | |
| FPH | Five Point Holdings Llc Cl A | 5.110 | 5.005 | 5.060 | 66.7K | 0.020 | | 0.40 | |
| FPI | Farmland Partners Inc | 9.930 | 9.665 | 9.800 | 341.4K | 0.040 | | 0.41 | |
| FPS | Forgent Power Solutions Inc Cl A | 62.25 | 59.01 | 59.33 | 1.99M | -1.14 | | 1.88 | |
| FR | First Industrial Realty Trust | 64.16 | 62.52 | 62.85 | 467.5K | -0.56 | | 0.88 | |
| FRA | Blackrock Floating Rate Income Fund | 10.89 | 10.83 | 10.84 | 102.1K | -0.02 | | 0.18 | |
| FRO | Frontline Plc | 40.17 | 38.20 | 39.41 | 2.36M | -0.01 | | 0.03 | |
| FRT | Federal Realty Investment Trust | 125.3 | 123.1 | 123.4 | 558.7K | -1.3 | | 1.07 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 19.72 | 19.67 | 19.68 | 6.8K | -0.01 | | 0.05 | |
| FRTpC | | 19.72 | 19.67 | 19.68 | 6.2K | -0.01 | | 0.05 | |
| FSCO | FS Credit Opportunities Corp | 4.970 | 4.860 | 4.930 | 1.04M | 0.040 | | 0.82 | |
| FSK | FS KKR Capital Corp | 11.00 | 10.78 | 10.79 | 3.82M | -0.15 | | 1.37 | |
| FSM | Fortuna Mines | 9.810 | 9.375 | 9.690 | 4.26M | 0.240 | | 2.54 | |
| FSS | Federal Signal Corp | 113.9 | 110.8 | 112.7 | 142.5K | 2.3 | | 2.08 | |
| FSSL | FS Specialty Lending Fund | 11.74 | 11.35 | 11.68 | 194.2K | 0.26 | | 2.28 | |
| FT | Franklin Universal Trust | 8.080 | 8.010 | 8.060 | 59.0K | 0.030 | | 0.37 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 13.55 | 13.45 | 13.53 | 42.1K | 0.07 | | 0.52 | |
| FTI | Technipfmc Plc | 68.71 | 66.86 | 67.00 | 1.76M | -1.51 | | 2.20 | |
| FTK | Flotek Industries | 24.05 | 22.48 | 23.27 | 218.4K | -0.72 | | 3.00 | |
| FTR.U | | 10.20 | 10.13 | 10.17 | 226.8K | 0.04 | | 0.35 | |
| FTS | Fortis Inc | 57.93 | 57.03 | 57.13 | 291.0K | -0.14 | | 0.24 | |
| FTV | Fortive Corp | 61.52 | 60.00 | 61.44 | 1.28M | 1.15 | | 1.91 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 12.37 | 12.20 | 12.31 | 35.7K | 0.05 | | 0.41 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 1.310 | 1.250 | 1.300 | 3.9K | 0.050 | | 4.00 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 44.96 | 44.36 | 44.87 | 4.7K | 0.52 | | 1.17 | |
| FUBO | Fubo TV | 9.990 | 8.915 | 9.280 | 1.43M | -0.640 | | 6.45 | |
| FUL | H. B. Fuller Company | 65.63 | 63.59 | 63.74 | 307.0K | -0.70 | | 1.09 | |
| FUN | Cedar Fair LP | 24.63 | 23.39 | 24.45 | 869.4K | 1.11 | | 4.73 | |
| FVR | Frontview REIT Inc | 19.84 | 19.25 | 19.41 | 95.0K | -0.13 | | 0.67 | |
| FVRR | Fiverr International Ltd | 10.040 | 9.710 | 9.890 | 353.0K | -0.090 | | 0.90 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.60 | 17.29 | 17.46 | 5.3K | 0.02 | | 0.11 | |