| F | Ford Motor Company | 14.70 | 14.18 | 14.41 | 55.77M | 0.15 | | 1.05 | |
| F-B | Ford Motor Company Del [F/Pb] | 20.37 | 20.17 | 20.20 | 62.1K | -0.17 | | 0.83 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 19.65 | 19.55 | 19.59 | 47.2K | -0.06 | | 0.31 | |
| F-D | Ford Motor Company 6.500% Notes | 21.36 | 21.22 | 21.26 | 51.4K | -0.06 | | 0.28 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 71.66 | 69.99 | 70.51 | 449.6K | -1.13 | | 1.58 | |
| FBIN | Fortune Brands Innovations Inc | 50.82 | 49.20 | 50.21 | 749.0K | 0.63 | | 1.27 | |
| FBK | Fb Financial Corp | 59.39 | 58.39 | 58.85 | 127.3K | -0.43 | | 0.72 | |
| FBP | First Bancorp | 28.93 | 27.43 | 28.87 | 1.52M | 1.22 | | 4.41 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 19.26 | 19.16 | 19.20 | 8.1K | -0.04 | | 0.18 | |
| FBRT | Franklin Bsp Realty Trust Inc | 8.010 | 7.805 | 7.840 | 560.4K | -0.110 | | 1.38 | |
| FBRTpE | | 19.26 | 19.16 | 19.20 | 6.7K | -0.04 | | 0.18 | |
| FC | Franklin Covey Company | 21.53 | 20.50 | 21.45 | 56.1K | 0.87 | | 4.24 | |
| FCF | First Commonwealth Financial Corp | 20.97 | 20.62 | 20.82 | 330.2K | -0.14 | | 0.67 | |
| FCN | Fti Consulting | 159.4 | 154.3 | 156.4 | 138.0K | 1.1 | | 0.71 | |
| FCPT | Four Corners Property Trust IN | 26.47 | 26.10 | 26.30 | 282.2K | -0.07 | | 0.27 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.42 | 10.41 | 10.41 | 1.3K | 0.01 | | 0.10 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.7842 | 0.7000 | 0.7100 | 5.3K | -0.0300 | | 4.05 | |
| FCRS.U | | 10.42 | 10.41 | 10.41 | 1.3K | 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 | |
| FCT | Senior Floating Rate II | 9.670 | 9.620 | 9.670 | 79.1K | 0.020 | | 0.21 | |
| FCX | Freeport-Mcmoran Inc | 65.08 | 62.20 | 64.99 | 11.98M | 2.44 | | 3.90 | |
| FDS | Factset Research Systems Inc | 251.4 | 244.7 | 245.1 | 143.3K | -1.7 | | 0.70 | |
| FDX | Fedex Corp | 322.1 | 313.5 | 321.0 | 1.02M | 5.8 | | 1.85 | |
| FDXF | FedEx Freight Holding Company Inc. | 152.3 | 148.1 | 149.4 | 275.9K | -1.1 | | 0.70 | |
| FE | Firstenergy Corp | 49.39 | 48.20 | 49.31 | 1.68M | 0.94 | | 1.94 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 8.650 | 7.600 | 7.600 | 1.2K | -0.890 | | 10.48 | |
| FEGE | First Eagle Global Equity ETF | 49.95 | 49.60 | 49.61 | 272.7K | -0.05 | | 0.10 | |
| FENG | Phoenix New Media Ltd ADR | 1.455 | 1.415 | 1.420 | 1.3K | -0.040 | | 2.74 | |
| FEOE | First Eagle Overseas Equity ETF | 54.38 | 53.95 | 54.11 | 160.9K | 0.41 | | 0.76 | |
| FERG | Ferguson Enterprises Inc | 231.4 | 227.5 | 229.6 | 278.3K | 3.1 | | 1.38 | |
| FET | Forum Energy Technologies Inc | 58.94 | 57.41 | 57.81 | 89.7K | 0.53 | | 0.93 | |
| FF | Futurefuel Corp | 5.150 | 4.800 | 4.870 | 331.1K | -0.110 | | 2.20 | |
| FFA | FT Enhanced Equity Income Fund | 22.78 | 22.66 | 22.66 | 13.0K | -0.10 | | 0.44 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.37 | 16.25 | 16.26 | 173.8K | -0.06 | | 0.37 | |
| FG | F&G Annuities & Life Inc | 30.61 | 29.75 | 29.86 | 707.4K | -0.34 | | 1.13 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.16 | 25.02 | 25.06 | 13.1K | -0.06 | | 0.24 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 20.94 | 20.62 | 20.64 | 8.5K | -0.12 | | 0.58 | |
| FHI | Federated Investors | 58.38 | 57.44 | 57.64 | 140.2K | 0.16 | | 0.28 | |
| FHN | First Horizon Corp | 25.74 | 24.28 | 25.71 | 2.62M | 0.21 | | 0.82 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 23.84 | 23.81 | 23.81 | 900 | 0.06 | | 0.23 | |
| FHN-F | First Horizon Corp | 17.25 | 17.15 | 17.22 | 4.9K | 0.00 | | 0.00 | |
| FHN-H | First Horizon Corporation ADR | 24.91 | 24.62 | 24.62 | 19.9K | -0.19 | | 0.77 | |
| FHNpE | | 23.84 | 23.81 | 23.81 | 300 | 0.06 | | 0.23 | |
| FHNpF | | 17.25 | 17.15 | 17.22 | 4.2K | 0.00 | | 0.00 | |
| FICO | Fair Isaac and Company | 1,248 | 1,212 | 1,224 | 121.4K | -6 | | 0.48 | |
| FIG | Figma Inc Cl A | 22.23 | 20.90 | 21.48 | 10.25M | -0.46 | | 2.10 | |
| FIGS | Figs Inc Cl A | 10.310 | 9.700 | 9.915 | 1.98M | -0.350 | | 3.41 | |
| FINS | Angel Oak Financial Strategies Income | 12.65 | 12.57 | 12.57 | 24.3K | -0.04 | | 0.32 | |
| FINV | Finvolution Group ADR | 4.820 | 4.750 | 4.790 | 188.4K | 0.000 | | 0.00 | |
| FIRY | Skillz Inc | 9.095 | 8.300 | 8.300 | 48.1K | -0.520 | | 5.90 | |
| FIS | Fidelity National Information Services | 42.24 | 40.26 | 40.55 | 3.03M | -1.04 | | 2.50 | |
| FIT-A | | 23.09 | 23.00 | 23.00 | 5.1K | 0.04 | | 0.17 | |
| FIT-I | | 25.42 | 25.33 | 25.35 | 14.7K | 0.00 | | 0.00 | |
| FIT-K | | 18.23 | 18.08 | 18.13 | 18.9K | -0.07 | | 0.38 | |
| FIT-M | | 26.01 | 25.90 | 25.90 | 18.5K | -0.06 | | 0.23 | |
| FIX | Comfort Systems USA | 1,806 | 1,712 | 1,792 | 257.2K | 18 | | 0.99 | |
| FIXT | Tcw Core Plus Bond ETF | 37.25 | 37.21 | 37.21 | 821 | -0.08 | | 0.20 | |
| FLC | Flaherty & Crumrine/Claymore Total | 16.98 | 16.83 | 16.86 | 14.3K | -0.10 | | 0.59 | |
| FLG | Flagstar Financial Inc | 14.94 | 14.67 | 14.88 | 2.52M | 0.05 | | 0.34 | |
| FLG-A | Flagstar Financial Inc Pfd A | 23.10 | 23.03 | 23.05 | 8.1K | -0.01 | | 0.04 | |
| FLG-U | Flagstar Financial Inc Pfd U | 41.58 | 40.76 | 41.11 | 3.7K | 0.02 | | 0.05 | |
| FLGpA | | 23.10 | 23.03 | 23.05 | 6.5K | -0.01 | | 0.04 | |
| FLGpU | | 41.58 | 40.76 | 41.11 | 3.4K | 0.02 | | 0.05 | |
| FLNG | Flex Lng Ltd | 31.56 | 30.80 | 30.80 | 108.7K | -0.47 | | 1.50 | |
| FLO | Flowers Foods | 8.635 | 8.240 | 8.260 | 2.91M | -0.240 | | 2.82 | |
| FLOC | Flowco Holdings Inc Cl A | 20.98 | 20.20 | 20.66 | 224.2K | 0.46 | | 2.28 | |
| FLR | Fluor Corp | 51.88 | 49.23 | 51.58 | 1.19M | 0.20 | | 0.39 | |
| FLS | Flowserve Corp | 69.26 | 66.81 | 68.56 | 1.34M | 1.07 | | 1.58 | |
| FLUT | Flutter Entertainment Plc | 101.83 | 98.13 | 99.77 | 1.5M | -1.15 | | 1.14 | |
| FLXR | Tcw Flexible Income ETF | 38.97 | 38.88 | 38.90 | 358.7K | -0.05 | | 0.13 | |
| FMC | FMC Corp | 12.15 | 11.18 | 11.78 | 2.13M | 0.41 | | 3.61 | |
| FMN | Federated Premier Muni | 11.32 | 11.23 | 11.23 | 39.2K | -0.05 | | 0.44 | |
| FMS | Fresenius Medical Care Ag ADR | 24.76 | 24.31 | 24.31 | 256.5K | -0.38 | | 1.54 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 132.6 | 130.4 | 131.0 | 128.3K | 0.6 | | 0.44 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.70 | 11.52 | 11.52 | 5.2K | -0.09 | | 0.78 | |
| FN | Fabrinet | 527.4 | 507.4 | 513.9 | 208.8K | -13.7 | | 2.59 | |
| FNB | F.N.B. Corp | 19.11 | 18.86 | 18.86 | 2.46M | -0.23 | | 1.20 | |
| FND | Floor & Decor Holdings Inc | 54.93 | 53.13 | 54.20 | 804.9K | 0.83 | | 1.56 | |
| FNF | Fidelity National Financial | 51.05 | 49.88 | 50.20 | 457.3K | -0.58 | | 1.14 | |
| FNV | Franco Nev Corp | 216.6 | 210.0 | 214.1 | 602.7K | 6.7 | | 3.24 | |
| FOA | Finance of America Companies Inc Cl A | 23.97 | 23.24 | 23.67 | 18.7K | 0.45 | | 1.94 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.75 | 13.56 | 13.61 | 53.0K | -0.05 | | 0.37 | |
| FOR | Forestar Group Inc | 27.70 | 27.05 | 27.38 | 73.9K | 0.38 | | 1.41 | |
| FOU-A | Shift4 Payments Inc | 61.40 | 60.38 | 60.38 | 2.9K | -0.86 | | 1.40 | |
| FOUR | Shift4 Payments Inc | 49.69 | 48.05 | 48.19 | 363.3K | -0.89 | | 1.81 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 61.40 | 60.38 | 60.38 | 305 | -0.86 | | 1.40 | |
| FpB | | 20.37 | 20.17 | 20.20 | 55.7K | -0.15 | | 0.74 | |
| FpC | | 19.65 | 19.55 | 19.55 | 41.6K | -0.10 | | 0.51 | |
| FpD | | 21.36 | 21.22 | 21.28 | 40.9K | -0.04 | | 0.19 | |
| FPF | FT Intermediate Durat | 18.13 | 17.86 | 17.94 | 84.7K | -0.24 | | 1.32 | |
| FPH | Five Point Holdings Llc Cl A | 5.150 | 5.040 | 5.080 | 52.4K | -0.030 | | 0.59 | |
| FPI | Farmland Partners Inc | 9.770 | 9.630 | 9.670 | 137.0K | -0.030 | | 0.31 | |
| FPS | Forgent Power Solutions Inc Cl A | 40.20 | 38.58 | 38.89 | 4.14M | -1.44 | | 3.57 | |
| FR | First Industrial Realty Trust | 70.66 | 67.61 | 67.66 | 637.3K | -0.75 | | 1.10 | |
| FRA | Blackrock Floating Rate Income Fund | 10.86 | 10.77 | 10.81 | 190.1K | 0.00 | | 0.00 | |
| FRO | Frontline Plc | 38.94 | 37.91 | 37.95 | 964.4K | -0.49 | | 1.27 | |
| FRT | Federal Realty Investment Trust | 126.4 | 124.9 | 125.1 | 370.2K | -0.5 | | 0.43 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 19.53 | 19.40 | 19.44 | 4.7K | 0.00 | | 0.00 | |
| FRTpC | | 19.53 | 19.40 | 19.44 | 3.9K | 0.00 | | 0.00 | |
| FSCO | FS Credit Opportunities Corp | 4.986 | 4.940 | 4.970 | 541.7K | 0.000 | | 0.00 | |
| FSK | FS KKR Capital Corp | 11.07 | 10.79 | 10.86 | 1.36M | -0.13 | | 1.18 | |
| FSM | Fortuna Mines | 8.830 | 8.560 | 8.610 | 5.34M | 0.140 | | 1.65 | |
| FSS | Federal Signal Corp | 117.0 | 115.5 | 117.0 | 181.4K | 0.9 | | 0.80 | |
| FSSL | FS Specialty Lending Fund | 11.28 | 11.00 | 11.17 | 431.5K | 0.06 | | 0.54 | |
| FT | Franklin Universal Trust | 8.070 | 8.020 | 8.045 | 45.1K | -0.010 | | 0.12 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 13.66 | 13.55 | 13.60 | 28.3K | -0.06 | | 0.44 | |
| FTI | Technipfmc Plc | 76.04 | 74.62 | 75.10 | 1.32M | 0.48 | | 0.64 | |
| FTK | Flotek Industries | 28.02 | 27.09 | 27.23 | 195.5K | -0.04 | | 0.15 | |
| FTR.U | | 10.08 | 10.07 | 10.08 | 900 | 0.01 | | 0.10 | |
| FTRA.UN | FTRA.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTS | Fortis Inc | 58.88 | 57.40 | 58.33 | 556.4K | 0.77 | | 1.34 | |
| FTV | Fortive Corp | 60.98 | 59.80 | 60.23 | 1.02M | -0.42 | | 0.69 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 12.25 | 11.97 | 12.02 | 53.1K | -0.01 | | 0.08 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 1.650 | 1.500 | 1.500 | 33.1K | -0.090 | | 5.66 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 44.02 | 43.50 | 43.97 | 8.0K | 0.93 | | 2.17 | |
| FUBO | Fubo TV | 9.500 | 8.950 | 8.990 | 941.7K | -0.430 | | 4.56 | |
| FUL | H. B. Fuller Company | 57.10 | 56.00 | 56.25 | 220.1K | 0.25 | | 0.45 | |
| FUN | Cedar Fair LP | 17.96 | 17.11 | 17.26 | 745.1K | -0.31 | | 1.76 | |
| FVR | Frontview REIT Inc | 21.75 | 20.91 | 21.14 | 156.3K | -0.48 | | 2.21 | |
| FVRR | Fiverr International Ltd | 11.19 | 10.41 | 10.50 | 793.2K | -0.53 | | 4.81 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.48 | 17.43 | 17.43 | 3.6K | -0.04 | | 0.20 | |