| F | Ford Motor Company | 13.92 | 13.79 | 13.81 | 58.4K | 0.08 | | 0.55 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.67 | 21.50 | 21.60 | 30.3K | 0.10 | | 0.47 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 21.18 | 20.86 | 21.12 | 86.2K | 0.14 | | 0.67 | |
| F-D | Ford Motor Company 6.500% Notes | 22.78 | 22.58 | 22.68 | 26.5K | -0.06 | | 0.26 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 62.63 | 60.96 | 61.29 | 367.5K | -1.00 | | 1.60 | |
| FBIN | Fortune Brands Innovations Inc | 53.98 | 51.70 | 51.95 | 1.34M | -1.38 | | 2.59 | |
| FBK | Fb Financial Corp | 57.51 | 56.31 | 56.88 | 87.4K | -0.40 | | 0.70 | |
| FBP | First Bancorp | 21.31 | 20.89 | 21.10 | 618.7K | -0.14 | | 0.66 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.41 | 21.19 | 21.34 | 25.8K | -0.08 | | 0.37 | |
| FBRT | Franklin Bsp Realty Trust Inc | 10.040 | 9.730 | 9.745 | 720.5K | -0.200 | | 2.01 | |
| FBRTpE | | 21.41 | 21.19 | 21.34 | 22.7K | -0.06 | | 0.28 | |
| FC | Franklin Covey Company | 18.33 | 17.56 | 17.83 | 68.6K | -0.16 | | 0.89 | |
| FCF | First Commonwealth Financial Corp | 17.33 | 16.97 | 17.11 | 258.6K | 0.01 | | 0.06 | |
| FCN | Fti Consulting | 178.3 | 175.1 | 176.0 | 77.7K | -1.7 | | 0.94 | |
| FCPT | Four Corners Property Trust IN | 23.72 | 23.42 | 23.51 | 495.6K | 0.01 | | 0.04 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.29 | 10.24 | 10.27 | 3.6K | -0.02 | | 0.19 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.7800 | 0.6973 | 0.7788 | 29.4K | 0.0788 | | 11.26 | |
| FCRS.U | | 10.29 | 10.24 | 10.27 | 3.4K | -0.02 | | 0.19 | |
| 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 | 25.06 | 24.95 | 24.98 | 4.4K | -0.02 | | 0.08 | |
| FCT | Senior Floating Rate II | 10.000 | 9.950 | 9.960 | 177.6K | -0.010 | | 0.10 | |
| FCX | Freeport-Mcmoran Inc | 55.21 | 54.86 | 54.99 | 6.1K | -0.52 | | 0.94 | |
| FDP | Fresh Del Monte Produce | 35.23 | 34.25 | 34.73 | 144.5K | -0.38 | | 1.08 | |
| FDS | Factset Research Systems Inc | 295.9 | 289.5 | 293.0 | 156.8K | 0.2 | | 0.05 | |
| FDX | Fedex Corp | 310.6 | 304.4 | 307.4 | 930.1K | -0.6 | | 0.19 | |
| FE | Firstenergy Corp | 45.06 | 44.30 | 44.55 | 2.29M | -0.28 | | 0.62 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 11.77 | 11.28 | 11.77 | 315 | -0.23 | | 1.96 | |
| FEGE | First Eagle Global Equity ETF | 47.59 | 47.00 | 47.04 | 241.7K | -0.54 | | 1.13 | |
| FENG | Phoenix New Media Ltd ADR | 1.890 | 1.860 | 1.860 | 332 | -0.030 | | 1.59 | |
| FEOE | First Eagle Overseas Equity ETF | 49.88 | 49.10 | 49.24 | 123.6K | -0.39 | | 0.79 | |
| FERG | Ferguson Enterprises Inc | 222.1 | 222.0 | 222.0 | 535 | 0.2 | | 0.08 | |
| FET | Forum Energy Technologies Inc | 39.16 | 37.95 | 38.29 | 41.3K | -0.79 | | 2.02 | |
| FF | Futurefuel Corp | 3.320 | 3.150 | 3.240 | 220.5K | 0.080 | | 2.53 | |
| FFA | FT Enhanced Equity Income Fund | 22.18 | 22.05 | 22.06 | 40.0K | 0.00 | | 0.00 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.58 | 16.47 | 16.47 | 81.9K | -0.02 | | 0.12 | |
| FFWM | First Foundation | 6.220 | 6.075 | 6.170 | 164.7K | -0.050 | | 0.80 | |
| FG | F&G Annuities & Life Inc | 29.65 | 28.50 | 29.45 | 949.7K | 0.56 | | 1.94 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.71 | 25.55 | 25.63 | 6.5K | 0.06 | | 0.23 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.71 | 22.41 | 22.50 | 73.0K | -0.09 | | 0.40 | |
| FHI | Federated Investors | 53.39 | 52.28 | 52.55 | 173.6K | -0.53 | | 1.00 | |
| FHN | First Horizon Corp | 24.85 | 24.36 | 24.59 | 2.91M | -0.08 | | 0.32 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.40 | 25.37 | 25.37 | 7.4K | -0.01 | | 0.04 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.48 | 24.35 | 24.43 | 6.4K | 0.09 | | 0.37 | |
| FHN-F | First Horizon Corp | 17.95 | 17.85 | 17.86 | 6.2K | -0.01 | | 0.06 | |
| FHNpC | | 25.40 | 25.37 | 25.37 | 7.3K | -0.01 | | 0.04 | |
| FHNpE | | 24.48 | 24.35 | 24.43 | 5.5K | 0.09 | | 0.37 | |
| FHNpF | | 17.95 | 17.85 | 17.86 | 5.2K | 0.01 | | 0.06 | |
| FICO | Fair Isaac and Company | 1,644 | 1,579 | 1,579 | 101.3K | -19 | | 1.22 | |
| FIG | Figma Inc Cl A | 38.10 | 37.00 | 38.10 | 41.7K | 0.85 | | 2.28 | |
| FIGS | Figs Inc Cl A | 11.98 | 11.33 | 11.98 | 2.12M | 0.33 | | 2.83 | |
| FIHL | Fidelis Insurance Holdings Limited | 19.36 | 19.04 | 19.11 | 288.0K | -0.17 | | 0.88 | |
| FINS | Angel Oak Financial Strategies Income | 13.30 | 13.22 | 13.23 | 65.0K | 0.01 | | 0.08 | |
| FINV | Finvolution Group ADR | 5.160 | 5.150 | 5.160 | 373 | -0.010 | | 0.19 | |
| FIS | Fidelity National Information Services | 67.32 | 66.55 | 66.73 | 991.1K | -0.32 | | 0.48 | |
| FIX | Comfort Systems USA | 1,048 | 1,006 | 1,035 | 218.8K | 0 | | 0.00 | |
| FIXT | Tcw Core Plus Bond ETF | 38.37 | 38.30 | 38.33 | 11.5K | 0.03 | | 0.09 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.58 | 17.43 | 17.43 | 10.2K | -0.07 | | 0.40 | |
| FLG | Flagstar Financial Inc | 12.63 | 12.23 | 12.55 | 3.16M | 0.26 | | 2.12 | |
| FLG-A | Flagstar Financial Inc Pfd A | 22.20 | 22.05 | 22.13 | 26.0K | -0.01 | | 0.05 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.40 | 40.13 | 40.40 | 2.0K | 0.10 | | 0.25 | |
| FLGpA | | 22.20 | 22.05 | 22.13 | 24.6K | -0.01 | | 0.05 | |
| FLGpU | | 40.40 | 40.13 | 40.40 | 1.9K | 0.10 | | 0.25 | |
| FLNG | Flex Lng Ltd | 25.79 | 24.89 | 25.70 | 363.9K | 0.88 | | 3.54 | |
| FLO | Flowers Foods | 10.84 | 10.08 | 10.08 | 3.79M | -0.71 | | 6.58 | |
| FLOC | Flowco Holdings Inc Cl A | 19.30 | 18.58 | 18.68 | 57.1K | -0.47 | | 2.45 | |
| FLR | Fluor Corp | 44.90 | 43.84 | 44.39 | 1.79M | -0.46 | | 1.03 | |
| FLS | Flowserve Corp | 72.59 | 71.11 | 71.85 | 516.2K | -0.97 | | 1.33 | |
| FLUT | Flutter Entertainment Plc | 210.3 | 208.8 | 208.8 | 418 | -2.7 | | 1.26 | |
| FLXR | Tcw Flexible Income ETF | 39.70 | 39.65 | 39.66 | 243.9K | 0.01 | | 0.01 | |
| FMC | FMC Corp | 15.03 | 14.32 | 14.63 | 2.27M | -0.23 | | 1.55 | |
| FMN | Federated Premier Muni | 11.16 | 11.11 | 11.11 | 59.1K | -0.02 | | 0.18 | |
| FMS | Fresenius Medical Care Ag ADR | 22.77 | 22.77 | 22.77 | 250 | -0.08 | | 0.35 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 101.9 | 99.7 | 100.6 | 173.4K | -0.3 | | 0.27 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.25 | 12.05 | 12.25 | 12.2K | 0.05 | | 0.42 | |
| FN | Fabrinet | 482.3 | 453.3 | 470.4 | 450.4K | -8.7 | | 1.81 | |
| FNB | F.N.B. Corp | 17.75 | 17.45 | 17.63 | 2.72M | -0.07 | | 0.40 | |
| FND | Floor & Decor Holdings Inc | 68.00 | 63.83 | 64.72 | 1.28M | -1.08 | | 1.64 | |
| FNF | Fidelity National Financial | 55.29 | 55.29 | 55.29 | 272 | -0.52 | | 0.93 | |
| FNV | Franco Nev Corp | 218.3 | 211.7 | 217.6 | 470.8K | -2.0 | | 0.90 | |
| FOA | Finance of America Companies Inc Cl A | 22.50 | 21.90 | 22.01 | 46.4K | -0.45 | | 2.00 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.38 | 13.31 | 13.37 | 50.7K | 0.05 | | 0.38 | |
| FOR | Forestar Group Inc | 25.48 | 24.23 | 24.66 | 71.4K | -0.62 | | 2.45 | |
| FOU-A | Shift4 Payments Inc | 83.55 | 81.01 | 82.67 | 154.9K | 0.09 | | 0.11 | |
| FOUR | Shift4 Payments Inc | 66.69 | 64.25 | 65.60 | 911.8K | -0.29 | | 0.44 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 83.55 | 81.01 | 82.53 | 42.4K | -0.05 | | 0.06 | |
| FpB | | 21.67 | 21.50 | 21.60 | 28.1K | 0.10 | | 0.47 | |
| FpC | | 21.18 | 20.86 | 21.11 | 78.9K | 0.10 | | 0.48 | |
| FpD | | 22.78 | 22.58 | 22.68 | 22.7K | -0.06 | | 0.26 | |
| FPF | FT Intermediate Durat | 18.79 | 18.65 | 18.65 | 80.3K | -0.02 | | 0.11 | |
| FPH | Five Point Holdings Llc Cl A | 5.856 | 5.640 | 5.660 | 105.7K | -0.090 | | 1.57 | |
| FPI | Farmland Partners Inc | 10.086 | 9.795 | 9.990 | 306.2K | -0.090 | | 0.89 | |
| FR | First Industrial Realty Trust | 58.74 | 58.02 | 58.32 | 281.2K | 0.56 | | 0.97 | |
| FRA | Blackrock Floating Rate Income Fund | 11.93 | 11.86 | 11.89 | 300.2K | 0.07 | | 0.59 | |
| FRGE | Forge Global Hldgs Inc | 44.80 | 44.58 | 44.65 | 124.8K | -0.07 | | 0.16 | |
| FRO | Frontline Plc | 23.99 | 23.72 | 23.99 | 33.5K | 0.32 | | 1.35 | |
| FRT | Federal Realty Investment Trust | 102.5 | 100.7 | 101.7 | 322.0K | 0.8 | | 0.74 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.07 | 19.98 | 20.00 | 6.0K | 0.00 | | 0.00 | |
| FRTpC | | 20.07 | 19.98 | 20.00 | 4.7K | 0.00 | | 0.00 | |
| FSCO | FS Credit Opportunities Corp | 6.420 | 6.320 | 6.335 | 985.3K | -0.080 | | 1.25 | |
| FSK | FS KKR Capital Corp | 14.23 | 14.23 | 14.23 | 516 | 0.03 | | 0.21 | |
| FSLY | Fastly Inc | 10.67 | 10.10 | 10.53 | 2.86M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 9.990 | 9.800 | 9.840 | 4.8K | -0.210 | | 2.09 | |
| FSS | Federal Signal Corp | 115.1 | 112.3 | 113.7 | 151.1K | -0.8 | | 0.69 | |
| FSSL | FS Specialty Lending Fund | 14.04 | 13.77 | 13.77 | 774.1K | -0.22 | | 1.57 | |
| FT | Franklin Universal Trust | 8.050 | 7.910 | 7.940 | 48.6K | -0.030 | | 0.38 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 14.08 | 14.00 | 14.05 | 48.8K | 0.00 | | 0.00 | |
| FTI | Technipfmc Plc | 50.09 | 48.75 | 49.20 | 3.46M | 0.84 | | 1.74 | |
| FTK | Flotek Industries | 19.70 | 19.02 | 19.04 | 124.1K | -0.32 | | 1.65 | |
| FTS | Fortis Inc | 51.73 | 51.08 | 51.20 | 510.8K | -0.27 | | 0.52 | |
| FTV | Fortive Corp | 55.63 | 54.09 | 54.13 | 1.28M | -1.31 | | 2.36 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.52 | 10.50 | 10.50 | 23.3K | 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 | 0.5000 | 0.4600 | 0.4600 | 13.6K | 0.0200 | | 4.55 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 42.68 | 41.94 | 41.97 | 14.7K | -0.71 | | 1.66 | |
| FUBO | Fubo TV | 2.530 | 2.500 | 2.500 | 2.2K | 0.000 | | 0.00 | |
| FUL | H. B. Fuller Company | 62.01 | 60.84 | 61.09 | 104.5K | -0.58 | | 0.94 | |
| FUN | Cedar Fair LP | 15.45 | 14.91 | 15.10 | 1.03M | -0.18 | | 1.18 | |
| FVR | Frontview REIT Inc | 15.90 | 15.30 | 15.72 | 156.9K | 0.40 | | 2.60 | |
| FVRR | Fiverr International Ltd | 20.17 | 19.55 | 19.73 | 465.6K | -0.18 | | 0.90 | |
| FXED | Sound Enhanced Fixed Income ETF | 18.02 | 17.85 | 17.85 | 4.6K | -0.08 | | 0.44 | |