| F | Ford Motor Company | 13.29 | 13.26 | 13.29 | 37.0K | 0.01 | | 0.08 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.11 | 20.98 | 21.02 | 98.5K | -0.06 | | 0.28 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.66 | 20.44 | 20.54 | 155.0K | -0.06 | | 0.29 | |
| F-D | Ford Motor Company 6.500% Notes | 22.30 | 22.04 | 22.11 | 67.1K | -0.16 | | 0.72 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 62.41 | 61.64 | 62.10 | 243.2K | 0.16 | | 0.26 | |
| FBIN | Fortune Brands Innovations Inc | 51.69 | 50.41 | 50.97 | 538.9K | -0.40 | | 0.78 | |
| FBK | Fb Financial Corp | 57.20 | 56.34 | 56.85 | 98.4K | 0.03 | | 0.05 | |
| FBP | First Bancorp | 21.21 | 20.94 | 21.03 | 356.8K | -0.17 | | 0.80 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 22.12 | 21.53 | 22.11 | 28.3K | 0.26 | | 1.19 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.48 | 10.31 | 10.35 | 392.3K | -0.11 | | 1.05 | |
| FBRTpE | | 22.12 | 21.53 | 22.11 | 26.5K | 0.26 | | 1.19 | |
| FC | Franklin Covey Company | 17.48 | 16.83 | 17.14 | 121.4K | 0.08 | | 0.47 | |
| FCF | First Commonwealth Financial Corp | 17.18 | 17.02 | 17.07 | 200.6K | -0.03 | | 0.18 | |
| FCN | Fti Consulting | 176.8 | 175.0 | 176.0 | 44.7K | 0.4 | | 0.22 | |
| FCPT | Four Corners Property Trust IN | 23.61 | 23.37 | 23.49 | 528.3K | 0.05 | | 0.21 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.24 | 10.15 | 10.17 | 56.6K | -0.07 | | 0.68 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.7493 | 0.7000 | 0.7000 | 17.6K | 0.0001 | | 0.01 | |
| FCRS.U | | 10.24 | 10.15 | 10.19 | 55.7K | -0.05 | | 0.49 | |
| 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 | 10.08 | 10.03 | 10.06 | 280.2K | -0.03 | | 0.30 | |
| FCX | Freeport-Mcmoran Inc | 52.68 | 52.00 | 52.42 | 84.2K | 0.94 | | 1.83 | |
| FDP | Fresh Del Monte Produce | 36.23 | 35.76 | 35.79 | 89.0K | -0.08 | | 0.22 | |
| FDS | Factset Research Systems Inc | 295.4 | 291.2 | 293.2 | 249.8K | 1.3 | | 0.45 | |
| FDX | Fedex Corp | 292.3 | 292.3 | 292.3 | 200 | -0.6 | | 0.19 | |
| FE | Firstenergy Corp | 44.92 | 44.92 | 44.92 | 355 | 0.03 | | 0.07 | |
| 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 | 47.15 | 44.00 | 46.77 | 143.1K | -0.33 | | 0.70 | |
| FENG | Phoenix New Media Ltd ADR | 1.950 | 1.800 | 1.840 | 14.7K | 0.010 | | 0.54 | |
| FEOE | First Eagle Overseas Equity ETF | 49.33 | 48.88 | 49.06 | 82.2K | -0.26 | | 0.53 | |
| FERG | Ferguson Enterprises Inc | 229.2 | 225.9 | 227.1 | 277.8K | -1.6 | | 0.71 | |
| FET | Forum Energy Technologies Inc | 37.74 | 36.74 | 37.14 | 38.5K | 0.28 | | 0.76 | |
| FF | Futurefuel Corp | 3.260 | 3.170 | 3.245 | 173.0K | 0.010 | | 0.31 | |
| FFA | FT Enhanced Equity Income Fund | 21.79 | 21.63 | 21.70 | 12.8K | -0.10 | | 0.46 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.48 | 16.41 | 16.43 | 64.6K | -0.05 | | 0.30 | |
| FFWM | First Foundation | 6.170 | 6.030 | 6.090 | 169.1K | -0.070 | | 1.14 | |
| FG | F&G Annuities & Life Inc | 32.66 | 32.00 | 32.28 | 198.7K | 0.18 | | 0.56 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.49 | 25.25 | 25.38 | 22.2K | -0.08 | | 0.31 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.55 | 22.33 | 22.43 | 89.1K | -0.03 | | 0.13 | |
| FHI | Federated Investors | 54.26 | 53.49 | 53.84 | 164.6K | -0.27 | | 0.50 | |
| FHN | First Horizon Corp | 24.18 | 24.18 | 24.18 | 165 | 0.11 | | 0.46 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.35 | 25.35 | 25.35 | 200 | -0.02 | | 0.08 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.55 | 24.27 | 24.42 | 22.6K | -0.12 | | 0.47 | |
| FHN-F | First Horizon Corp | 17.94 | 17.52 | 17.71 | 69.1K | -0.18 | | 1.01 | |
| FHNpC | | 25.35 | 25.35 | 25.35 | 200 | -0.02 | | 0.08 | |
| FHNpE | | 24.55 | 24.27 | 24.42 | 20.6K | -0.12 | | 0.47 | |
| FHNpF | | 17.94 | 17.52 | 17.71 | 63.9K | -0.18 | | 1.01 | |
| FICO | Fair Isaac and Company | 1,779 | 1,738 | 1,770 | 70.4K | 19 | | 1.06 | |
| FIG | Figma Inc Cl A | 38.00 | 37.69 | 37.79 | 18.3K | -0.03 | | 0.09 | |
| FIGS | Figs Inc Cl A | 11.81 | 11.46 | 11.61 | 1.13M | -0.20 | | 1.69 | |
| FIHL | Fidelis Insurance Holdings Limited | 19.72 | 19.34 | 19.56 | 137.3K | 0.08 | | 0.41 | |
| FINS | Angel Oak Financial Strategies Income | 13.11 | 13.01 | 13.06 | 57.3K | -0.05 | | 0.38 | |
| FINV | Finvolution Group ADR | 5.203 | 5.180 | 5.203 | 887 | -0.008 | | 0.14 | |
| FIS | Fidelity National Information Services | 67.92 | 66.90 | 67.47 | 700.8K | 0.26 | | 0.39 | |
| FIX | Comfort Systems USA | 956.9 | 951.0 | 956.9 | 82 | 6.6 | | 0.70 | |
| FIXT | Tcw Core Plus Bond ETF | 38.36 | 38.32 | 38.36 | 7.0K | 0.03 | | 0.09 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.41 | 17.36 | 17.37 | 28.6K | 0.02 | | 0.12 | |
| FLG | Flagstar Financial Inc | 12.80 | 12.76 | 12.78 | 3.5K | 0.06 | | 0.47 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.50 | 22.40 | 22.49 | 33.3K | 0.00 | | 0.00 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.25 | 39.75 | 40.09 | 4.9K | -0.08 | | 0.20 | |
| FLGpA | | 22.50 | 22.40 | 22.49 | 31.5K | 0.01 | | 0.04 | |
| FLGpU | | 40.25 | 39.75 | 40.09 | 4.9K | 0.09 | | 0.22 | |
| FLNG | Flex Lng Ltd | 24.80 | 24.60 | 24.80 | 600 | 0.06 | | 0.24 | |
| FLO | Flowers Foods | 10.97 | 10.91 | 10.97 | 1.1K | 0.03 | | 0.31 | |
| FLOC | Flowco Holdings Inc Cl A | 18.32 | 18.00 | 18.28 | 64.3K | 0.26 | | 1.44 | |
| FLR | Fluor Corp | 40.84 | 40.32 | 40.84 | 641 | 0.44 | | 1.08 | |
| FLS | Flowserve Corp | 71.39 | 70.35 | 70.47 | 219.4K | -0.56 | | 0.79 | |
| FLUT | Flutter Entertainment Plc | 216.9 | 216.4 | 216.9 | 195 | -0.3 | | 0.12 | |
| FLXR | Tcw Flexible Income ETF | 39.62 | 39.58 | 39.62 | 264.3K | 0.02 | | 0.05 | |
| FMC | FMC Corp | 13.95 | 13.80 | 13.83 | 2.0K | 0.00 | | 0.00 | |
| FMN | Federated Premier Muni | 11.03 | 10.98 | 11.03 | 17.9K | 0.03 | | 0.27 | |
| FMS | Fresenius Medical Care Ag ADR | 23.81 | 23.81 | 23.81 | 200 | -0.10 | | 0.42 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 104.0 | 102.2 | 102.7 | 150.6K | -0.3 | | 0.31 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.11 | 11.96 | 12.09 | 8.7K | 0.04 | | 0.33 | |
| FN | Fabrinet | 474.0 | 474.0 | 474.0 | 200 | 1.9 | | 0.41 | |
| FNB | F.N.B. Corp | 17.61 | 17.38 | 17.39 | 2.33M | -0.16 | | 0.91 | |
| FND | Floor & Decor Holdings Inc | 62.72 | 61.56 | 61.97 | 1.01M | -0.70 | | 1.12 | |
| FNF | Fidelity National Financial | 55.24 | 54.71 | 55.10 | 496.7K | 0.20 | | 0.36 | |
| FNV | Franco Nev Corp | 215.5 | 205.2 | 207.8 | 425.3K | -9.7 | | 4.44 | |
| FOA | Finance of America Companies Inc Cl A | 23.97 | 22.77 | 23.68 | 104.3K | 0.73 | | 3.18 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.31 | 13.22 | 13.25 | 83.8K | -0.03 | | 0.23 | |
| FOR | Forestar Group Inc | 24.65 | 24.33 | 24.65 | 41.3K | 0.12 | | 0.49 | |
| FOU-A | Shift4 Payments Inc | 82.31 | 81.00 | 82.28 | 165.3K | 0.02 | | 0.02 | |
| FOUR | Shift4 Payments Inc | 65.71 | 65.37 | 65.71 | 2.1K | 0.16 | | 0.24 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 82.31 | 81.00 | 82.28 | 6.5K | 0.02 | | 0.02 | |
| FpB | | 21.11 | 20.98 | 21.02 | 94.7K | -0.02 | | 0.10 | |
| FpC | | 20.66 | 20.44 | 20.54 | 144.0K | -0.01 | | 0.05 | |
| FpD | | 22.30 | 22.04 | 22.06 | 56.2K | -0.16 | | 0.70 | |
| FPF | FT Intermediate Durat | 18.82 | 18.72 | 18.78 | 210.4K | 0.03 | | 0.16 | |
| FPH | Five Point Holdings Llc Cl A | 5.628 | 5.540 | 5.590 | 116.7K | 0.060 | | 1.08 | |
| FPI | Farmland Partners Inc | 9.710 | 9.710 | 9.710 | 983 | 0.090 | | 0.94 | |
| FR | First Industrial Realty Trust | 58.52 | 57.62 | 58.02 | 391.2K | -0.27 | | 0.46 | |
| FRA | Blackrock Floating Rate Income Fund | 11.88 | 11.72 | 11.74 | 383.1K | -0.13 | | 1.10 | |
| FRGE | Forge Global Hldgs Inc | 44.78 | 44.52 | 44.67 | 87.8K | -0.02 | | 0.04 | |
| FRO | Frontline Plc | 22.10 | 21.90 | 22.01 | 21.6K | -0.12 | | 0.54 | |
| FRT | Federal Realty Investment Trust | 102.8 | 101.9 | 102.1 | 199.5K | -0.3 | | 0.27 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.23 | 19.84 | 19.84 | 50.6K | -0.34 | | 1.68 | |
| FRTpC | | 20.23 | 19.84 | 19.84 | 48.6K | -0.34 | | 1.68 | |
| FSCO | FS Credit Opportunities Corp | 6.200 | 6.170 | 6.170 | 21.0K | 0.020 | | 0.33 | |
| FSK | FS KKR Capital Corp | 14.67 | 14.63 | 14.67 | 2.1K | 0.00 | | 0.00 | |
| FSLY | Fastly Inc | 10.32 | 10.13 | 10.21 | 1.87M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 10.25 | 10.01 | 10.12 | 66.0K | 0.19 | | 1.91 | |
| FSS | Federal Signal Corp | 111.5 | 111.5 | 111.5 | 200 | 0.0 | | 0.00 | |
| FSSL | FS Specialty Lending Fund | 13.98 | 13.85 | 13.92 | 796.9K | -0.01 | | 0.07 | |
| FT | Franklin Universal Trust | 8.050 | 7.870 | 8.000 | 44.5K | 0.010 | | 0.13 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.17 | 14.07 | 14.11 | 192.5K | -0.05 | | 0.35 | |
| FTI | Technipfmc Plc | 44.95 | 44.79 | 44.79 | 350 | 0.10 | | 0.22 | |
| FTK | Flotek Industries | 17.89 | 17.17 | 17.31 | 172.5K | -0.26 | | 1.48 | |
| FTS | Fortis Inc | 52.25 | 51.79 | 51.84 | 427.8K | -0.02 | | 0.04 | |
| FTV | Fortive Corp | 56.18 | 55.47 | 56.18 | 1.28M | 0.46 | | 0.83 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.49 | 10.48 | 10.48 | 18.5K | 0.00 | | 0.00 | |
| 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 | 0.4900 | 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 | 41.21 | 40.57 | 40.82 | 3.4K | -0.31 | | 0.76 | |
| FUBO | Fubo TV | 2.580 | 2.450 | 2.560 | 177.3K | 0.000 | | 0.01 | |
| FUL | H. B. Fuller Company | 61.12 | 60.46 | 60.86 | 78.2K | 0.02 | | 0.03 | |
| FUN | Cedar Fair LP | 15.50 | 15.50 | 15.50 | 100 | 0.17 | | 1.11 | |
| FVR | Frontview REIT Inc | 15.44 | 15.07 | 15.12 | 70.3K | -0.27 | | 1.76 | |
| FVRR | Fiverr International Ltd | 19.70 | 19.58 | 19.60 | 1.7K | -0.10 | | 0.51 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.17 | 18.11 | 18.11 | 5.9K | -0.05 | | 0.25 | |