| F | Ford Motor Company | 13.25 | 13.13 | 13.14 | 20.0M | -0.11 | | 0.83 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.19 | 20.88 | 21.13 | 183.4K | 0.18 | | 0.86 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.65 | 20.46 | 20.62 | 164.7K | 0.03 | | 0.15 | |
| F-D | Ford Motor Company 6.500% Notes | 22.35 | 22.11 | 22.24 | 136.1K | 0.12 | | 0.54 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 62.39 | 61.32 | 61.43 | 198.7K | -0.61 | | 0.98 | |
| FBIN | Fortune Brands Innovations Inc | 51.01 | 49.94 | 50.03 | 220.2K | -0.76 | | 1.50 | |
| FBK | Fb Financial Corp | 56.51 | 55.60 | 55.80 | 184.5K | -0.49 | | 0.87 | |
| FBP | First Bancorp | 20.92 | 20.68 | 20.73 | 269.7K | -0.11 | | 0.53 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.68 | 21.04 | 21.33 | 34.3K | -0.63 | | 2.87 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.42 | 9.99 | 10.04 | 611.7K | -0.41 | | 3.93 | |
| FBRTpE | | 21.68 | 21.04 | 21.30 | 21.1K | -0.66 | | 3.01 | |
| FC | Franklin Covey Company | 17.05 | 16.74 | 16.81 | 63.0K | -0.13 | | 0.77 | |
| FCF | First Commonwealth Financial Corp | 17.03 | 16.81 | 16.86 | 237.3K | -0.11 | | 0.65 | |
| FCN | Fti Consulting | 172.5 | 170.3 | 170.9 | 29.8K | -1.8 | | 1.07 | |
| FCPT | Four Corners Property Trust IN | 23.28 | 23.00 | 23.05 | 336.5K | -0.51 | | 2.16 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.26 | 10.24 | 10.24 | 191.1K | 0.00 | | 0.00 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.7500 | 0.7000 | 0.7300 | 5.0K | -0.0083 | | 1.12 | |
| FCRS.U | | 10.26 | 10.24 | 10.24 | 187.1K | 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 | 25.00 | 24.95 | 24.95 | 2.2K | 0.08 | | 0.32 | |
| FCT | Senior Floating Rate II | 10.09 | 10.03 | 10.06 | 399.9K | 0.02 | | 0.20 | |
| FCX | Freeport-Mcmoran Inc | 51.51 | 50.65 | 50.79 | 5.37M | -0.62 | | 1.21 | |
| FDP | Fresh Del Monte Produce | 35.72 | 35.33 | 35.63 | 63.0K | 0.15 | | 0.42 | |
| FDS | Factset Research Systems Inc | 293.7 | 289.9 | 290.2 | 195.5K | -1.2 | | 0.42 | |
| FDX | Fedex Corp | 291.5 | 288.8 | 288.9 | 283.8K | -2.2 | | 0.76 | |
| FE | Firstenergy Corp | 45.04 | 44.74 | 44.77 | 868.9K | -0.19 | | 0.42 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 11.96 | 10.11 | 11.95 | 1.2K | 0.35 | | 3.02 | |
| FEGE | First Eagle Global Equity ETF | 46.55 | 46.03 | 46.03 | 213.1K | -0.37 | | 0.80 | |
| FENG | Phoenix New Media Ltd ADR | 1.770 | 1.630 | 1.670 | 1.1K | -0.070 | | 4.02 | |
| FEOE | First Eagle Overseas Equity ETF | 48.49 | 48.23 | 48.36 | 91.7K | -0.16 | | 0.33 | |
| FERG | Ferguson Enterprises Inc | 225.7 | 222.4 | 222.6 | 288.1K | -2.9 | | 1.30 | |
| FET | Forum Energy Technologies Inc | 38.38 | 36.81 | 36.98 | 33.5K | -0.44 | | 1.18 | |
| FF | Futurefuel Corp | 3.220 | 3.160 | 3.190 | 170.4K | 0.000 | | 0.00 | |
| FFA | FT Enhanced Equity Income Fund | 22.10 | 21.93 | 21.99 | 69.2K | 0.10 | | 0.46 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.67 | 16.48 | 16.51 | 117.8K | -0.08 | | 0.48 | |
| FFWM | First Foundation | 6.210 | 5.970 | 6.160 | 1.02M | 0.120 | | 1.99 | |
| FG | F&G Annuities & Life Inc | 32.28 | 30.56 | 30.84 | 809.5K | -0.97 | | 3.05 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.47 | 25.23 | 25.47 | 103.6K | 0.11 | | 0.43 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.18 | 21.91 | 22.13 | 70.1K | -0.23 | | 1.03 | |
| FHI | Federated Investors | 53.08 | 52.07 | 52.07 | 176.9K | -0.96 | | 1.81 | |
| FHN | First Horizon Corp | 24.13 | 23.82 | 23.90 | 2.95M | -0.02 | | 0.08 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.37 | 25.36 | 25.37 | 1.2K | -0.04 | | 0.16 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.52 | 24.03 | 24.18 | 40.2K | -0.28 | | 1.14 | |
| FHN-F | First Horizon Corp | 17.77 | 17.56 | 17.59 | 39.8K | -0.11 | | 0.62 | |
| FHNpC | | 25.37 | 25.36 | 25.37 | 924 | -0.04 | | 0.16 | |
| FHNpE | | 24.52 | 24.03 | 24.07 | 19.0K | -0.39 | | 1.59 | |
| FHNpF | | 17.77 | 17.56 | 17.57 | 19.6K | -0.13 | | 0.73 | |
| FICO | Fair Isaac and Company | 1,745 | 1,673 | 1,689 | 133.6K | -55 | | 3.16 | |
| FIG | Figma Inc Cl A | 37.75 | 36.53 | 37.37 | 3.37M | -0.26 | | 0.69 | |
| FIGS | Figs Inc Cl A | 11.66 | 11.31 | 11.36 | 1.42M | -0.23 | | 1.98 | |
| FIHL | Fidelis Insurance Holdings Limited | 19.76 | 19.55 | 19.58 | 126.0K | -0.06 | | 0.31 | |
| FINS | Angel Oak Financial Strategies Income | 13.29 | 13.15 | 13.21 | 84.5K | 0.06 | | 0.46 | |
| FINV | Finvolution Group ADR | 5.350 | 5.200 | 5.225 | 933.1K | -0.030 | | 0.57 | |
| FIS | Fidelity National Information Services | 67.50 | 66.41 | 66.47 | 757.8K | -0.71 | | 1.06 | |
| FIX | Comfort Systems USA | 954.9 | 932.3 | 932.8 | 65.2K | -13.6 | | 1.44 | |
| FIXT | Tcw Core Plus Bond ETF | 38.33 | 38.22 | 38.22 | 23.0K | -0.14 | | 0.35 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.60 | 17.49 | 17.50 | 28.3K | 0.04 | | 0.23 | |
| FLG | Flagstar Financial Inc | 12.70 | 12.57 | 12.59 | 1.33M | -0.05 | | 0.40 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.60 | 22.34 | 22.60 | 92.5K | 0.10 | | 0.44 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.05 | 39.77 | 40.05 | 800 | 0.04 | | 0.10 | |
| FLGpA | | 22.55 | 22.34 | 22.55 | 63.2K | 0.05 | | 0.22 | |
| FLGpU | | 40.05 | 39.77 | 40.05 | 600 | -0.10 | | 0.25 | |
| FLNG | Flex Lng Ltd | 24.96 | 24.66 | 24.96 | 326.1K | 0.28 | | 1.13 | |
| FLO | Flowers Foods | 10.95 | 10.84 | 10.89 | 1.8M | -0.04 | | 0.37 | |
| FLOC | Flowco Holdings Inc Cl A | 19.00 | 18.51 | 18.74 | 140.6K | -0.04 | | 0.21 | |
| FLR | Fluor Corp | 40.31 | 39.33 | 39.63 | 1.35M | -0.67 | | 1.66 | |
| FLS | Flowserve Corp | 70.71 | 69.32 | 69.37 | 151.5K | -0.78 | | 1.11 | |
| FLUT | Flutter Entertainment Plc | 217.8 | 214.9 | 215.0 | 596.4K | -2.4 | | 1.11 | |
| FLXR | Tcw Flexible Income ETF | 39.62 | 39.58 | 39.60 | 302.8K | 0.01 | | 0.03 | |
| FMC | FMC Corp | 14.27 | 13.80 | 13.87 | 2.01M | -0.11 | | 0.79 | |
| FMN | Federated Premier Muni | 11.13 | 11.09 | 11.11 | 18.3K | 0.00 | | 0.00 | |
| FMS | Fresenius Medical Care Ag ADR | 23.95 | 23.78 | 23.84 | 104.2K | -0.07 | | 0.29 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 101.2 | 100.3 | 101.1 | 83.3K | 0.4 | | 0.43 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.15 | 12.05 | 12.15 | 7.6K | 0.02 | | 0.16 | |
| FN | Fabrinet | 466.6 | 454.2 | 455.4 | 229.4K | -6.7 | | 1.44 | |
| FNB | F.N.B. Corp | 17.36 | 17.07 | 17.10 | 2.56M | -0.22 | | 1.27 | |
| FND | Floor & Decor Holdings Inc | 61.72 | 60.63 | 60.89 | 684.7K | -0.46 | | 0.75 | |
| FNF | Fidelity National Financial | 55.20 | 54.54 | 54.58 | 276.6K | -0.65 | | 1.18 | |
| FNV | Franco Nev Corp | 209.4 | 206.4 | 207.3 | 151.5K | -1.0 | | 0.48 | |
| FOA | Finance of America Companies Inc Cl A | 24.41 | 23.67 | 24.22 | 78.8K | 0.39 | | 1.64 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.43 | 13.13 | 13.21 | 132.2K | -0.12 | | 0.90 | |
| FOR | Forestar Group Inc | 25.09 | 24.60 | 24.64 | 58.2K | -0.19 | | 0.77 | |
| FOU-A | Shift4 Payments Inc | 81.28 | 79.62 | 80.01 | 26.0K | -1.28 | | 1.57 | |
| FOUR | Shift4 Payments Inc | 64.59 | 62.83 | 62.97 | 902.5K | -1.46 | | 2.27 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 81.28 | 79.62 | 79.74 | 8.8K | -1.47 | | 1.81 | |
| FpB | | 21.19 | 20.88 | 21.15 | 138.0K | 0.20 | | 0.95 | |
| FpC | | 20.65 | 20.03 | 20.62 | 118.7K | 0.06 | | 0.29 | |
| FpD | | 22.35 | 22.11 | 22.35 | 99.7K | 0.28 | | 1.27 | |
| FPF | FT Intermediate Durat | 18.72 | 18.60 | 18.64 | 185.2K | -0.13 | | 0.69 | |
| FPH | Five Point Holdings Llc Cl A | 5.610 | 5.510 | 5.590 | 53.5K | 0.060 | | 1.08 | |
| FPI | Farmland Partners Inc | 9.720 | 9.630 | 9.685 | 386.9K | 0.060 | | 0.62 | |
| FR | First Industrial Realty Trust | 57.96 | 57.12 | 57.28 | 457.1K | -0.87 | | 1.50 | |
| FRA | Blackrock Floating Rate Income Fund | 11.82 | 11.68 | 11.79 | 480.2K | 0.06 | | 0.51 | |
| FRGE | Forge Global Hldgs Inc | 44.66 | 44.51 | 44.57 | 41.5K | 0.02 | | 0.04 | |
| FRO | Frontline Plc | 21.85 | 21.41 | 21.82 | 1.29M | 0.10 | | 0.46 | |
| FRT | Federal Realty Investment Trust | 101.9 | 100.7 | 100.8 | 139.1K | -1.0 | | 0.99 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.17 | 20.02 | 20.10 | 23.2K | 0.02 | | 0.07 | |
| FRTpC | | 20.17 | 20.02 | 20.17 | 13.3K | 0.09 | | 0.42 | |
| FSCO | FS Credit Opportunities Corp | 6.310 | 6.250 | 6.290 | 1.65M | 0.060 | | 0.96 | |
| FSK | FS KKR Capital Corp | 14.89 | 14.72 | 14.81 | 2.7M | 0.05 | | 0.34 | |
| FSLY | Fastly Inc | 10.25 | 10.07 | 10.18 | 1.88M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 10.000 | 9.630 | 9.815 | 3.77M | -0.140 | | 1.41 | |
| FSS | Federal Signal Corp | 110.4 | 108.2 | 108.6 | 82.8K | -1.0 | | 0.87 | |
| FSSL | FS Specialty Lending Fund | 14.14 | 13.85 | 14.13 | 791.3K | 0.17 | | 1.22 | |
| FT | Franklin Universal Trust | 8.040 | 7.980 | 7.985 | 38.3K | 0.000 | | 0.00 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.15 | 14.02 | 14.09 | 151.0K | -0.04 | | 0.28 | |
| FTI | Technipfmc Plc | 45.25 | 44.53 | 44.55 | 943.6K | -0.63 | | 1.39 | |
| FTK | Flotek Industries | 17.40 | 16.94 | 17.23 | 148.6K | -0.06 | | 0.35 | |
| FTS | Fortis Inc | 52.15 | 51.85 | 51.94 | 573.5K | -0.14 | | 0.27 | |
| FTV | Fortive Corp | 56.12 | 55.18 | 55.22 | 755.3K | -0.73 | | 1.30 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.55 | 10.49 | 10.49 | 17.1K | 0.01 | | 0.10 | |
| FTW.U | Eqv Ventures Acquisition Corp | 10.47 | 10.47 | 10.47 | 196 | -0.03 | | 0.29 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 0.5100 | 0.4801 | 0.4801 | 14.4K | -0.0099 | | 2.02 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 40.94 | 40.59 | 40.64 | 10.2K | -0.28 | | 0.68 | |
| FUBO | Fubo TV | 2.580 | 2.470 | 2.520 | 12.5M | 0.010 | | 0.40 | |
| FUL | H. B. Fuller Company | 60.24 | 59.43 | 59.45 | 55.2K | -0.88 | | 1.46 | |
| FUN | Cedar Fair LP | 15.34 | 14.70 | 15.34 | 3.33M | 0.32 | | 2.13 | |
| FVR | Frontview REIT Inc | 15.16 | 14.58 | 14.72 | 139.6K | -0.47 | | 3.09 | |
| FVRR | Fiverr International Ltd | 19.84 | 19.46 | 19.75 | 591.2K | 0.05 | | 0.25 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.99 | 17.82 | 17.99 | 6.9K | -0.04 | | 0.22 | |