| F | Ford Motor Company | 13.38 | 13.26 | 13.31 | 19.29M | -0.05 | | 0.37 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.30 | 21.03 | 21.08 | 77.3K | -0.11 | | 0.52 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.87 | 20.55 | 20.60 | 73.5K | -0.07 | | 0.34 | |
| F-D | Ford Motor Company 6.500% Notes | 22.57 | 22.15 | 22.27 | 67.5K | -0.06 | | 0.27 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 62.01 | 61.20 | 61.95 | 344.7K | 0.60 | | 0.98 | |
| FBIN | Fortune Brands Innovations Inc | 51.40 | 50.69 | 51.37 | 387.9K | 0.03 | | 0.06 | |
| FBK | Fb Financial Corp | 57.20 | 56.71 | 56.84 | 83.9K | -0.23 | | 0.40 | |
| FBP | First Bancorp | 21.33 | 21.13 | 21.21 | 300.9K | -0.11 | | 0.52 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.85 | 21.36 | 21.85 | 22.2K | 0.16 | | 0.74 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.54 | 10.43 | 10.44 | 505.6K | -0.04 | | 0.38 | |
| FBRTpE | | 21.85 | 21.36 | 21.85 | 20.1K | 0.16 | | 0.74 | |
| FC | Franklin Covey Company | 17.08 | 16.80 | 17.08 | 57.1K | 0.11 | | 0.65 | |
| FCF | First Commonwealth Financial Corp | 17.23 | 17.05 | 17.10 | 211.2K | -0.10 | | 0.58 | |
| FCN | Fti Consulting | 176.1 | 174.5 | 175.5 | 21.2K | -0.4 | | 0.20 | |
| FCPT | Four Corners Property Trust IN | 23.52 | 23.33 | 23.43 | 383.3K | 0.01 | | 0.04 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.24 | 10.20 | 10.24 | 85.4K | -0.01 | | 0.10 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.7000 | 0.6900 | 0.6999 | 2.9K | -0.0001 | | 0.01 | |
| FCRS.U | | 10.24 | 10.20 | 10.24 | 83.8K | -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 | |
| FCRX | First Eagle Alternative Capital Bdc | 25.00 | 24.90 | 24.92 | 1.6K | 0.02 | | 0.08 | |
| FCT | Senior Floating Rate II | 10.10 | 9.98 | 10.09 | 115.5K | 0.01 | | 0.10 | |
| FCX | Freeport-Mcmoran Inc | 54.74 | 52.64 | 53.04 | 10.56M | 1.12 | | 2.16 | |
| FDP | Fresh Del Monte Produce | 36.16 | 35.76 | 35.86 | 84.1K | -0.11 | | 0.31 | |
| FDS | Factset Research Systems Inc | 292.7 | 288.5 | 292.1 | 155.0K | 2.0 | | 0.70 | |
| FDX | Fedex Corp | 296.6 | 294.2 | 296.4 | 255.8K | 0.4 | | 0.15 | |
| FE | Firstenergy Corp | 44.95 | 44.68 | 44.85 | 733.1K | 0.00 | | 0.00 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 11.70 | 10.07 | 11.60 | 4.1K | 0.00 | | 0.00 | |
| FEGE | First Eagle Global Equity ETF | 47.14 | 46.88 | 47.10 | 191.7K | 0.28 | | 0.60 | |
| FENG | Phoenix New Media Ltd ADR | 1.971 | 1.810 | 1.830 | 1.1K | -0.193 | | 9.54 | |
| FEOE | First Eagle Overseas Equity ETF | 49.32 | 48.93 | 49.32 | 46.4K | 0.32 | | 0.65 | |
| FERG | Ferguson Enterprises Inc | 228.8 | 227.5 | 228.7 | 158.8K | 0.2 | | 0.07 | |
| FET | Forum Energy Technologies Inc | 37.49 | 36.47 | 36.67 | 37.5K | -0.32 | | 0.86 | |
| FF | Futurefuel Corp | 3.250 | 3.190 | 3.240 | 115.2K | 0.010 | | 0.31 | |
| FFA | FT Enhanced Equity Income Fund | 21.83 | 21.75 | 21.80 | 9.0K | 0.07 | | 0.32 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.58 | 16.41 | 16.48 | 134.0K | -0.02 | | 0.12 | |
| FFWM | First Foundation | 6.210 | 6.100 | 6.165 | 138.3K | 0.000 | | 0.00 | |
| FG | F&G Annuities & Life Inc | 32.46 | 31.64 | 32.13 | 162.2K | 0.53 | | 1.68 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.57 | 25.43 | 25.47 | 14.8K | -0.06 | | 0.23 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.64 | 22.45 | 22.51 | 51.5K | -0.12 | | 0.53 | |
| FHI | Federated Investors | 54.42 | 53.85 | 54.15 | 121.2K | -0.20 | | 0.37 | |
| FHN | First Horizon Corp | 24.62 | 24.42 | 24.51 | 1.95M | 0.00 | | 0.00 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.37 | 25.37 | 25.37 | 300 | 0.01 | | 0.04 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.59 | 24.42 | 24.53 | 6.3K | -0.44 | | 1.76 | |
| FHN-F | First Horizon Corp | 17.99 | 17.83 | 17.89 | 6.2K | -0.23 | | 1.27 | |
| FHNpC | | 25.37 | 25.37 | 25.37 | 275 | 0.01 | | 0.04 | |
| FHNpE | | 24.68 | 24.42 | 24.53 | 5.5K | -0.44 | | 1.76 | |
| FHNpF | | 17.99 | 17.83 | 17.89 | 5.1K | -0.23 | | 1.27 | |
| FICO | Fair Isaac and Company | 1,754 | 1,726 | 1,753 | 53.2K | 22 | | 1.28 | |
| FIG | Figma Inc Cl A | 39.37 | 37.88 | 38.53 | 2.46M | -0.33 | | 0.85 | |
| FIGS | Figs Inc Cl A | 11.88 | 11.61 | 11.80 | 1.14M | -0.06 | | 0.51 | |
| FIHL | Fidelis Insurance Holdings Limited | 19.83 | 19.47 | 19.48 | 126.6K | -0.14 | | 0.71 | |
| FINS | Angel Oak Financial Strategies Income | 13.16 | 13.08 | 13.11 | 113.8K | -0.04 | | 0.30 | |
| FINV | Finvolution Group ADR | 5.500 | 5.345 | 5.435 | 578.2K | 0.005 | | 0.09 | |
| FIS | Fidelity National Information Services | 67.43 | 66.87 | 67.20 | 510.9K | 0.02 | | 0.03 | |
| FIX | Comfort Systems USA | 967.1 | 953.3 | 963.9 | 64.6K | 5.8 | | 0.60 | |
| FIXT | Tcw Core Plus Bond ETF | 38.35 | 38.32 | 38.32 | 2.7K | 0.01 | | 0.01 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.49 | 17.33 | 17.37 | 21.7K | 0.02 | | 0.12 | |
| FLG | Flagstar Financial Inc | 12.88 | 12.74 | 12.76 | 1.42M | -0.08 | | 0.62 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.50 | 22.38 | 22.49 | 11.2K | -0.01 | | 0.04 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.17 | 39.90 | 40.17 | 2.6K | 0.68 | | 1.72 | |
| FLGpA | | 22.50 | 22.38 | 22.48 | 10.2K | -0.02 | | 0.09 | |
| FLGpU | | 40.11 | 39.90 | 40.00 | 2.4K | 0.51 | | 1.29 | |
| FLNG | Flex Lng Ltd | 24.58 | 24.21 | 24.49 | 162.6K | 0.18 | | 0.74 | |
| FLO | Flowers Foods | 10.95 | 10.74 | 10.89 | 1.68M | 0.02 | | 0.14 | |
| FLOC | Flowco Holdings Inc Cl A | 18.29 | 17.87 | 18.02 | 89.9K | -0.01 | | 0.06 | |
| FLR | Fluor Corp | 41.12 | 40.62 | 40.81 | 1.27M | -0.12 | | 0.29 | |
| FLS | Flowserve Corp | 71.36 | 70.66 | 71.03 | 161.1K | -0.28 | | 0.39 | |
| FLUT | Flutter Entertainment Plc | 221.7 | 219.0 | 220.7 | 323.3K | 0.9 | | 0.42 | |
| FLXR | Tcw Flexible Income ETF | 39.59 | 39.54 | 39.58 | 202.2K | 0.07 | | 0.18 | |
| FMC | FMC Corp | 13.60 | 13.26 | 13.57 | 1.78M | 0.24 | | 1.80 | |
| FMN | Federated Premier Muni | 11.04 | 11.00 | 11.01 | 34.2K | 0.00 | | 0.00 | |
| FMS | Fresenius Medical Care Ag ADR | 24.12 | 23.97 | 24.10 | 193.5K | 0.06 | | 0.25 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 103.6 | 102.3 | 103.3 | 83.8K | 0.3 | | 0.31 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.05 | 11.94 | 12.05 | 16.4K | 0.04 | | 0.33 | |
| FN | Fabrinet | 486.9 | 472.7 | 478.3 | 118.4K | -3.4 | | 0.71 | |
| FNB | F.N.B. Corp | 17.66 | 17.48 | 17.56 | 2.05M | -0.05 | | 0.28 | |
| FND | Floor & Decor Holdings Inc | 63.22 | 61.89 | 62.67 | 797.9K | -0.55 | | 0.87 | |
| FNF | Fidelity National Financial | 55.15 | 54.68 | 54.88 | 241.1K | -0.09 | | 0.16 | |
| FNV | Franco Nev Corp | 218.6 | 214.9 | 217.4 | 118.1K | 1.6 | | 0.74 | |
| FOA | Finance of America Companies Inc Cl A | 23.14 | 22.61 | 22.97 | 44.8K | 0.14 | | 0.61 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.37 | 13.21 | 13.26 | 78.7K | 0.05 | | 0.38 | |
| FOR | Forestar Group Inc | 24.67 | 24.25 | 24.55 | 29.2K | -0.02 | | 0.08 | |
| FOU-A | Shift4 Payments Inc | 82.64 | 81.70 | 82.26 | 4.6K | 0.25 | | 0.30 | |
| FOUR | Shift4 Payments Inc | 65.82 | 64.38 | 65.26 | 531.6K | 0.13 | | 0.20 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 82.64 | 81.70 | 82.26 | 2.4K | 0.25 | | 0.30 | |
| FpB | | 21.30 | 21.03 | 21.04 | 73.4K | -0.15 | | 0.71 | |
| FpC | | 20.87 | 20.55 | 20.55 | 67.0K | -0.12 | | 0.58 | |
| FpD | | 22.57 | 22.15 | 22.22 | 59.3K | -0.12 | | 0.52 | |
| FPF | FT Intermediate Durat | 18.78 | 18.61 | 18.74 | 105.7K | 0.03 | | 0.16 | |
| FPH | Five Point Holdings Llc Cl A | 5.590 | 5.530 | 5.530 | 39.8K | -0.060 | | 1.07 | |
| FPI | Farmland Partners Inc | 9.845 | 9.660 | 9.710 | 294.1K | -0.120 | | 1.22 | |
| FR | First Industrial Realty Trust | 58.61 | 57.77 | 58.28 | 331.9K | -0.14 | | 0.24 | |
| FRA | Blackrock Floating Rate Income Fund | 11.88 | 11.77 | 11.85 | 187.9K | 0.12 | | 1.02 | |
| FRGE | Forge Global Hldgs Inc | 44.75 | 44.50 | 44.69 | 53.1K | -0.03 | | 0.07 | |
| FRO | Frontline Plc | 21.90 | 21.25 | 21.82 | 1.04M | 0.38 | | 1.77 | |
| FRT | Federal Realty Investment Trust | 102.4 | 101.5 | 102.4 | 169.1K | 0.0 | | 0.02 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.23 | 20.10 | 20.18 | 5.7K | -0.01 | | 0.02 | |
| FRTpC | | 20.23 | 20.10 | 20.18 | 4.2K | -0.01 | | 0.02 | |
| FSCO | FS Credit Opportunities Corp | 6.150 | 6.000 | 6.135 | 1.28M | 0.080 | | 1.32 | |
| FSK | FS KKR Capital Corp | 14.77 | 14.49 | 14.73 | 1.71M | 0.22 | | 1.48 | |
| FSLY | Fastly Inc | 10.50 | 10.15 | 10.24 | 1.93M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 10.55 | 10.09 | 10.34 | 4.62M | 0.22 | | 2.17 | |
| FSS | Federal Signal Corp | 115.2 | 112.8 | 113.4 | 193.1K | -0.8 | | 0.66 | |
| FSSL | FS Specialty Lending Fund | 14.04 | 13.88 | 13.95 | 685.5K | 0.03 | | 0.22 | |
| FT | Franklin Universal Trust | 8.070 | 7.990 | 7.990 | 17.2K | -0.055 | | 0.68 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.18 | 14.06 | 14.17 | 169.4K | 0.06 | | 0.43 | |
| FTI | Technipfmc Plc | 45.30 | 44.45 | 44.64 | 487.2K | -0.03 | | 0.07 | |
| FTK | Flotek Industries | 18.02 | 17.37 | 17.56 | 101.8K | -0.45 | | 2.50 | |
| FTS | Fortis Inc | 52.04 | 51.69 | 51.86 | 157.5K | 0.11 | | 0.21 | |
| FTV | Fortive Corp | 55.74 | 55.39 | 55.69 | 670.8K | 0.23 | | 0.41 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.53 | 10.48 | 10.48 | 23.4K | 0.00 | | 0.00 | |
| FTW.U | Eqv Ventures Acquisition Corp | 10.50 | 10.50 | 10.50 | 164 | 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 | 0.4900 | 0.4400 | 0.4900 | 400 | 0.0100 | | 2.08 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 41.14 | 41.11 | 41.14 | 1.6K | -0.05 | | 0.13 | |
| FUBO | Fubo TV | 2.680 | 2.590 | 2.650 | 6.13M | -0.030 | | 1.12 | |
| FUL | H. B. Fuller Company | 60.96 | 59.47 | 60.81 | 70.9K | 0.33 | | 0.55 | |
| FUN | Cedar Fair LP | 14.96 | 14.17 | 14.90 | 1.34M | 0.54 | | 3.76 | |
| FVR | Frontview REIT Inc | 15.56 | 15.23 | 15.35 | 54.5K | -0.03 | | 0.19 | |
| FVRR | Fiverr International Ltd | 20.16 | 19.71 | 19.76 | 840.8K | -0.21 | | 1.05 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.21 | 18.08 | 18.17 | 4.7K | 0.04 | | 0.22 | |