| F | Ford Motor Company | 13.86 | 13.59 | 13.61 | 48.7M | -0.21 | | 1.52 | |
| F-B | Ford Motor Company Del [F/Pb] | 22.05 | 21.81 | 21.97 | 57.0K | 0.07 | | 0.32 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 21.69 | 21.43 | 21.56 | 50.3K | 0.04 | | 0.19 | |
| F-D | Ford Motor Company 6.500% Notes | 23.11 | 22.92 | 23.04 | 27.0K | 0.08 | | 0.35 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 61.36 | 60.06 | 61.24 | 499.8K | 0.67 | | 1.11 | |
| FBIN | Fortune Brands Innovations Inc | 62.15 | 60.83 | 61.55 | 1.25M | 0.26 | | 0.42 | |
| FBK | Fb Financial Corp | 60.80 | 59.50 | 59.64 | 165.3K | -0.98 | | 1.62 | |
| FBP | First Bancorp | 21.43 | 21.20 | 21.26 | 585.4K | -0.18 | | 0.84 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.89 | 21.75 | 21.75 | 11.5K | -0.10 | | 0.46 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.34 | 10.20 | 10.29 | 321.5K | 0.04 | | 0.39 | |
| FBRTpE | | 21.89 | 21.75 | 21.75 | 10.0K | -0.10 | | 0.46 | |
| FC | Franklin Covey Company | 21.43 | 20.07 | 20.96 | 113.8K | -0.11 | | 0.52 | |
| FCF | First Commonwealth Financial Corp | 17.62 | 17.45 | 17.48 | 289.1K | -0.13 | | 0.74 | |
| FCN | Fti Consulting | 178.7 | 176.4 | 178.4 | 91.0K | 0.6 | | 0.34 | |
| FCPT | Four Corners Property Trust IN | 24.95 | 24.52 | 24.80 | 1.0M | -0.11 | | 0.44 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.50 | 10.38 | 10.44 | 800 | 0.06 | | 0.57 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.8400 | 0.6600 | 0.7558 | 10.8K | -0.0842 | | 10.02 | |
| FCRS.U | | 10.50 | 10.38 | 10.44 | 800 | 0.06 | | 0.57 | |
| 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 | 25.05 | 24.98 | 24.98 | 2.5K | -0.07 | | 0.28 | |
| FCT | Senior Floating Rate II | 10.05 | 9.98 | 10.05 | 184.5K | 0.10 | | 1.00 | |
| FCX | Freeport-Mcmoran Inc | 60.11 | 57.70 | 58.70 | 14.31M | -1.25 | | 2.08 | |
| FDP | Fresh Del Monte Produce | 38.18 | 36.89 | 36.94 | 140.5K | -1.49 | | 3.88 | |
| FDS | Factset Research Systems Inc | 290.2 | 282.0 | 288.7 | 359.1K | -1.1 | | 0.37 | |
| FDX | Fedex Corp | 314.9 | 307.5 | 308.3 | 1.0M | -5.0 | | 1.59 | |
| FE | Firstenergy Corp | 47.38 | 46.44 | 47.33 | 4.94M | 0.77 | | 1.65 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 11.62 | 11.31 | 11.31 | 440 | -0.76 | | 6.30 | |
| FEGE | First Eagle Global Equity ETF | 48.60 | 48.25 | 48.40 | 1.06M | -0.18 | | 0.36 | |
| FENG | Phoenix New Media Ltd ADR | 2.020 | 1.910 | 1.920 | 2.0K | 0.020 | | 1.05 | |
| FEOE | First Eagle Overseas Equity ETF | 51.03 | 50.74 | 50.97 | 251.5K | 0.09 | | 0.17 | |
| FERG | Ferguson Enterprises Inc | 253.0 | 248.2 | 248.9 | 483.3K | -0.9 | | 0.34 | |
| FET | Forum Energy Technologies Inc | 42.03 | 40.65 | 41.82 | 99.2K | 1.10 | | 2.70 | |
| FF | Futurefuel Corp | 3.427 | 3.360 | 3.380 | 104.3K | 0.000 | | 0.00 | |
| FFA | FT Enhanced Equity Income Fund | 22.11 | 21.95 | 22.02 | 17.6K | 0.01 | | 0.05 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.70 | 16.56 | 16.56 | 83.2K | -0.17 | | 1.02 | |
| FFWM | First Foundation | 6.345 | 6.230 | 6.230 | 220.5K | -0.060 | | 0.95 | |
| FG | F&G Annuities & Life Inc | 27.88 | 27.31 | 27.54 | 428.4K | -0.20 | | 0.72 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.84 | 25.67 | 25.70 | 12.7K | 0.01 | | 0.04 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.56 | 22.35 | 22.52 | 47.4K | 0.20 | | 0.89 | |
| FHI | Federated Investors | 54.48 | 53.09 | 54.35 | 184.0K | 0.96 | | 1.80 | |
| FHN | First Horizon Corp | 24.72 | 24.07 | 24.12 | 8.72M | -0.32 | | 1.31 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.12 | 25.11 | 25.11 | 1.0K | -0.36 | | 1.39 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.99 | 24.83 | 24.96 | 10.2K | 0.14 | | 0.56 | |
| FHN-F | First Horizon Corp | 18.15 | 18.04 | 18.13 | 8.0K | 0.10 | | 0.55 | |
| FHNpC | | 25.12 | 25.11 | 25.11 | 500 | -0.36 | | 1.39 | |
| FHNpE | | 24.99 | 24.83 | 24.96 | 9.1K | 0.01 | | 0.04 | |
| FHNpF | | 18.15 | 18.04 | 18.13 | 6.7K | 0.10 | | 0.55 | |
| FICO | Fair Isaac and Company | 1,598 | 1,552 | 1,567 | 196.9K | -14 | | 0.89 | |
| FIG | Figma Inc Cl A | 32.00 | 29.48 | 29.53 | 11.74M | -2.03 | | 6.42 | |
| FIGS | Figs Inc Cl A | 12.34 | 11.55 | 11.60 | 1.68M | -0.73 | | 5.92 | |
| FIHL | Fidelis Insurance Holdings Limited | 18.60 | 18.33 | 18.35 | 198.6K | -0.25 | | 1.34 | |
| FINS | Angel Oak Financial Strategies Income | 13.34 | 13.16 | 13.18 | 78.3K | -0.13 | | 0.98 | |
| FINV | Finvolution Group ADR | 5.270 | 5.115 | 5.150 | 717.0K | -0.110 | | 2.09 | |
| FIS | Fidelity National Information Services | 63.70 | 62.48 | 63.33 | 1.21M | -0.10 | | 0.16 | |
| FIX | Comfort Systems USA | 1,147 | 1,103 | 1,120 | 249.4K | 29 | | 2.65 | |
| FIXT | Tcw Core Plus Bond ETF | 38.41 | 38.34 | 38.34 | 11.9K | -0.09 | | 0.22 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.67 | 17.60 | 17.62 | 15.6K | -0.07 | | 0.40 | |
| FLG | Flagstar Financial Inc | 13.01 | 12.82 | 12.89 | 3.36M | -0.09 | | 0.69 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.65 | 22.52 | 22.62 | 14.3K | 0.02 | | 0.09 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.56 | 40.41 | 40.56 | 1.0K | 0.00 | | 0.00 | |
| FLGpA | | 22.65 | 22.52 | 22.62 | 12.8K | 0.02 | | 0.09 | |
| FLGpU | | 40.56 | 40.41 | 40.56 | 872 | 0.00 | | 0.00 | |
| FLNG | Flex Lng Ltd | 27.50 | 26.84 | 26.84 | 245.7K | -0.28 | | 1.03 | |
| FLO | Flowers Foods | 11.10 | 10.90 | 10.98 | 1.85M | -0.12 | | 1.08 | |
| FLOC | Flowco Holdings Inc Cl A | 20.53 | 19.73 | 20.40 | 95.7K | 0.54 | | 2.72 | |
| FLR | Fluor Corp | 44.57 | 42.96 | 43.97 | 1.75M | 0.53 | | 1.22 | |
| FLS | Flowserve Corp | 79.53 | 76.00 | 77.20 | 524.5K | 0.55 | | 0.72 | |
| FLUT | Flutter Entertainment Plc | 202.4 | 188.0 | 188.4 | 2.27M | -12.6 | | 6.28 | |
| FLXR | Tcw Flexible Income ETF | 39.72 | 39.68 | 39.68 | 376.3K | 0.00 | | 0.00 | |
| FMC | FMC Corp | 15.66 | 15.02 | 15.35 | 2.53M | -0.13 | | 0.84 | |
| FMN | Federated Premier Muni | 11.24 | 11.20 | 11.21 | 19.2K | -0.01 | | 0.04 | |
| FMS | Fresenius Medical Care Ag ADR | 22.10 | 21.53 | 21.95 | 1.29M | 0.32 | | 1.48 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 102.7 | 99.6 | 101.7 | 134.3K | -1.3 | | 1.26 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.30 | 12.19 | 12.26 | 2.3K | 0.02 | | 0.12 | |
| FN | Fabrinet | 504.7 | 485.0 | 494.4 | 293.2K | -3.1 | | 0.63 | |
| FNB | F.N.B. Corp | 17.55 | 17.29 | 17.36 | 5.81M | -0.11 | | 0.63 | |
| FND | Floor & Decor Holdings Inc | 77.56 | 74.70 | 76.06 | 1.12M | 0.55 | | 0.73 | |
| FNF | Fidelity National Financial | 53.01 | 52.25 | 52.87 | 839.1K | 0.14 | | 0.27 | |
| FNV | Franco Nev Corp | 243.8 | 236.8 | 243.8 | 518.5K | 3.4 | | 1.43 | |
| FOA | Finance of America Companies Inc Cl A | 24.84 | 24.36 | 24.84 | 53.1K | 0.16 | | 0.65 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.66 | 13.58 | 13.61 | 63.9K | -0.04 | | 0.29 | |
| FOR | Forestar Group Inc | 28.12 | 27.25 | 27.40 | 45.9K | -0.51 | | 1.83 | |
| FOU-A | Shift4 Payments Inc | 81.21 | 79.02 | 80.13 | 159.5K | -1.23 | | 1.51 | |
| FOUR | Shift4 Payments Inc | 65.75 | 63.29 | 64.43 | 955.7K | -1.50 | | 2.28 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 81.21 | 79.02 | 79.96 | 11.3K | -1.50 | | 1.84 | |
| FpB | | 22.05 | 21.81 | 21.97 | 52.5K | 0.05 | | 0.23 | |
| FpC | | 21.69 | 21.43 | 21.59 | 45.3K | 0.07 | | 0.33 | |
| FpD | | 23.11 | 22.92 | 23.02 | 21.6K | 0.07 | | 0.31 | |
| FPF | FT Intermediate Durat | 19.00 | 18.80 | 18.84 | 181.6K | -0.06 | | 0.32 | |
| FPH | Five Point Holdings Llc Cl A | 5.767 | 5.630 | 5.640 | 74.5K | -0.080 | | 1.40 | |
| FPI | Farmland Partners Inc | 10.71 | 10.58 | 10.71 | 179.3K | 0.12 | | 1.13 | |
| FR | First Industrial Realty Trust | 60.20 | 59.27 | 59.90 | 392.0K | 0.59 | | 0.99 | |
| FRA | Blackrock Floating Rate Income Fund | 12.15 | 12.03 | 12.07 | 297.1K | 0.00 | | 0.00 | |
| FRGE | Forge Global Hldgs Inc | 44.63 | 44.48 | 44.57 | 33.1K | 0.02 | | 0.04 | |
| FRO | Frontline Plc | 26.65 | 25.94 | 26.28 | 1.66M | 0.34 | | 1.31 | |
| FRT | Federal Realty Investment Trust | 103.9 | 101.1 | 103.7 | 298.0K | 1.9 | | 1.84 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.17 | 20.01 | 20.10 | 7.5K | -0.03 | | 0.15 | |
| FRTpC | | 20.17 | 20.01 | 20.08 | 5.7K | 0.05 | | 0.25 | |
| FSCO | FS Credit Opportunities Corp | 6.500 | 6.422 | 6.500 | 594.0K | 0.020 | | 0.31 | |
| FSK | FS KKR Capital Corp | 14.67 | 14.47 | 14.51 | 1.63M | -0.15 | | 1.02 | |
| FSLY | Fastly Inc | 9.160 | 8.981 | 9.030 | 4.43M | -0.110 | | 1.04 | |
| FSM | Fortuna Mines | 10.49 | 9.93 | 10.42 | 6.77M | 0.15 | | 1.46 | |
| FSS | Federal Signal Corp | 117.2 | 112.9 | 114.5 | 208.6K | -2.4 | | 2.04 | |
| FSSL | FS Specialty Lending Fund | 14.11 | 13.95 | 14.04 | 596.6K | -0.02 | | 0.14 | |
| FT | Franklin Universal Trust | 8.170 | 8.040 | 8.143 | 39.9K | 0.003 | | 0.04 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.22 | 14.12 | 14.16 | 64.4K | 0.03 | | 0.21 | |
| FTI | Technipfmc Plc | 52.54 | 51.89 | 52.16 | 1.67M | -0.15 | | 0.29 | |
| FTK | Flotek Industries | 16.88 | 15.91 | 16.73 | 166.3K | 0.64 | | 3.98 | |
| FTS | Fortis Inc | 52.01 | 51.41 | 51.94 | 682.4K | 0.23 | | 0.44 | |
| FTV | Fortive Corp | 55.30 | 54.27 | 54.96 | 1.81M | -0.55 | | 0.99 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.56 | 10.54 | 10.55 | 87.8K | 0.00 | | 0.00 | |
| FTW.U | Eqv Ventures Acquisition Corp | 10.50 | 10.50 | 10.50 | 100 | 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 | 0.6000 | 0.5300 | 0.5300 | 10.7K | 0.0300 | | 6.00 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 44.48 | 44.04 | 44.24 | 13.3K | -0.54 | | 1.21 | |
| FUBO | Fubo TV | 2.690 | 2.540 | 2.670 | 9.38M | 0.010 | | 0.38 | |
| FUL | H. B. Fuller Company | 64.27 | 60.21 | 60.55 | 429.3K | -2.95 | | 4.65 | |
| FUN | Cedar Fair LP | 16.87 | 15.65 | 16.57 | 2.17M | 0.69 | | 4.35 | |
| FVR | Frontview REIT Inc | 16.46 | 15.95 | 16.23 | 118.7K | -0.19 | | 1.16 | |
| FVRR | Fiverr International Ltd | 17.33 | 16.48 | 16.58 | 745.5K | -0.50 | | 2.93 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.12 | 18.04 | 18.04 | 8.2K | -0.08 | | 0.42 | |