| F | Ford Motor Company | 13.15 | 12.62 | 12.81 | 55.24M | 0.10 | | 0.75 | |
| F-B | Ford Motor Company Del [F/Pb] | 21.71 | 21.55 | 21.67 | 20.7K | 0.13 | | 0.60 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 21.15 | 21.00 | 21.13 | 18.6K | 0.10 | | 0.48 | |
| F-D | Ford Motor Company 6.500% Notes | 22.83 | 22.63 | 22.81 | 27.0K | 0.15 | | 0.66 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 70.40 | 68.99 | 69.55 | 495.1K | -0.36 | | 0.51 | |
| FBIN | Fortune Brands Innovations Inc | 52.37 | 50.13 | 50.83 | 899.7K | -0.55 | | 1.07 | |
| FBK | Fb Financial Corp | 54.59 | 53.73 | 54.13 | 88.6K | 0.04 | | 0.07 | |
| FBP | First Bancorp | 21.55 | 21.24 | 21.26 | 1.33M | -0.12 | | 0.56 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 21.30 | 21.15 | 21.24 | 17.0K | 0.01 | | 0.05 | |
| FBRT | Franklin Bsp Realty Trust Inc | 9.545 | 9.410 | 9.480 | 745.3K | 0.060 | | 0.64 | |
| FBRTpE | | 21.30 | 21.15 | 21.23 | 13.6K | 0.12 | | 0.55 | |
| FC | Franklin Covey Company | 13.02 | 12.56 | 12.81 | 74.2K | 0.03 | | 0.24 | |
| FCF | First Commonwealth Financial Corp | 17.95 | 17.78 | 17.84 | 340.7K | 0.02 | | 0.11 | |
| FCN | Fti Consulting | 167.0 | 163.3 | 165.0 | 142.1K | -1.3 | | 0.78 | |
| FCPT | Four Corners Property Trust IN | 25.71 | 25.36 | 25.54 | 154.7K | -0.14 | | 0.55 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.19 | 10.19 | 10.19 | 1.0K | -0.01 | | 0.10 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.6700 | 0.6500 | 0.6700 | 6.3K | 0.0000 | | 0.00 | |
| FCRS.U | | 10.19 | 10.19 | 10.19 | 1.0K | -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 | 24.95 | 24.92 | 24.92 | 352 | -0.03 | | 0.12 | |
| FCT | Senior Floating Rate II | 9.800 | 9.680 | 9.780 | 220.0K | 0.070 | | 0.72 | |
| FCX | Freeport-Mcmoran Inc | 67.85 | 64.20 | 65.92 | 11.51M | 0.34 | | 0.52 | |
| FDP | Fresh Del Monte Produce | 42.67 | 41.49 | 42.64 | 90.4K | 0.08 | | 0.19 | |
| FDS | Factset Research Systems Inc | 228.3 | 219.4 | 225.4 | 333.8K | 2.5 | | 1.12 | |
| FDX | Fedex Corp | 387.0 | 379.3 | 384.1 | 1.1M | 1.6 | | 0.41 | |
| FE | Firstenergy Corp | 51.12 | 50.17 | 50.80 | 2.5M | 0.23 | | 0.45 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 10.000 | 9.250 | 9.250 | 3.9K | -1.050 | | 10.19 | |
| FEGE | First Eagle Global Equity ETF | 49.74 | 49.20 | 49.68 | 530.1K | 0.39 | | 0.79 | |
| FENG | Phoenix New Media Ltd ADR | 1.750 | 1.710 | 1.750 | 8.3K | 0.040 | | 2.34 | |
| FEOE | First Eagle Overseas Equity ETF | 53.28 | 52.00 | 52.94 | 405.0K | 0.50 | | 0.95 | |
| FERG | Ferguson Enterprises Inc | 250.0 | 245.5 | 247.1 | 597.1K | -0.8 | | 0.33 | |
| FET | Forum Energy Technologies Inc | 60.35 | 57.50 | 58.88 | 100.8K | 0.18 | | 0.31 | |
| FF | Futurefuel Corp | 4.435 | 4.158 | 4.390 | 295.9K | 0.090 | | 2.09 | |
| FFA | FT Enhanced Equity Income Fund | 21.96 | 21.79 | 21.90 | 11.5K | 0.13 | | 0.60 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.60 | 16.45 | 16.51 | 82.3K | 0.04 | | 0.24 | |
| FFWM | First Foundation | 6.120 | 5.960 | 6.040 | 252.8K | 0.050 | | 0.83 | |
| FG | F&G Annuities & Life Inc | 23.32 | 22.54 | 23.23 | 216.5K | 0.52 | | 2.29 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.40 | 25.07 | 25.31 | 25.0K | 0.02 | | 0.08 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.15 | 21.90 | 22.14 | 15.5K | 0.12 | | 0.54 | |
| FHI | Federated Investors | 57.29 | 56.28 | 57.20 | 393.8K | 0.75 | | 1.33 | |
| FHN | First Horizon Corp | 23.71 | 23.30 | 23.47 | 3.3M | 0.07 | | 0.28 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 25.22 | 25.20 | 25.20 | 700 | -0.03 | | 0.12 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 25.13 | 24.90 | 24.90 | 8.5K | -0.17 | | 0.68 | |
| FHN-F | First Horizon Corp | 18.78 | 18.67 | 18.68 | 3.5K | -0.03 | | 0.16 | |
| FHNpC | | 25.22 | 25.20 | 25.20 | 580 | -0.03 | | 0.12 | |
| FHNpE | | 25.13 | 24.90 | 24.90 | 7.4K | -0.20 | | 0.80 | |
| FHNpF | | 18.78 | 18.67 | 18.68 | 2.6K | -0.03 | | 0.16 | |
| FICO | Fair Isaac and Company | 1,469 | 1,416 | 1,463 | 109.8K | 15 | | 1.02 | |
| FIG | Figma Inc Cl A | 31.30 | 29.52 | 29.62 | 9.02M | -1.15 | | 3.74 | |
| FIGS | Figs Inc Cl A | 17.48 | 16.67 | 16.97 | 2.63M | 0.02 | | 0.12 | |
| FIHL | Fidelis Insurance Holdings Limited | 19.51 | 19.03 | 19.49 | 316.1K | 0.27 | | 1.40 | |
| FINS | Angel Oak Financial Strategies Income | 13.14 | 13.01 | 13.03 | 42.2K | -0.06 | | 0.46 | |
| FINV | Finvolution Group ADR | 5.500 | 5.340 | 5.400 | 907.6K | 0.110 | | 2.08 | |
| FIS | Fidelity National Information Services | 50.87 | 49.55 | 50.08 | 3.76M | -0.19 | | 0.38 | |
| FIX | Comfort Systems USA | 1,441 | 1,379 | 1,430 | 188.8K | 39 | | 2.81 | |
| FIXT | Tcw Core Plus Bond ETF | 38.46 | 38.40 | 38.43 | 2.8K | -0.05 | | 0.13 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.68 | 17.62 | 17.65 | 14.9K | 0.01 | | 0.06 | |
| FLG | Flagstar Financial Inc | 13.18 | 12.82 | 13.00 | 2.18M | 0.12 | | 0.93 | |
| FLG-A | Flagstar Financial Inc Pfd A | 23.25 | 22.90 | 23.22 | 37.9K | 0.23 | | 1.00 | |
| FLG-U | Flagstar Financial Inc Pfd U | 40.69 | 40.32 | 40.43 | 8.7K | 0.00 | | 0.00 | |
| FLGpA | | 23.25 | 22.90 | 23.23 | 33.4K | 0.25 | | 1.07 | |
| FLGpU | | 40.69 | 40.32 | 40.43 | 7.9K | 0.09 | | 0.22 | |
| FLNG | Flex Lng Ltd | 29.52 | 28.71 | 29.47 | 587.7K | 0.21 | | 0.72 | |
| FLO | Flowers Foods | 9.300 | 8.945 | 9.030 | 5.92M | -0.200 | | 2.17 | |
| FLOC | Flowco Holdings Inc Cl A | 23.59 | 22.78 | 23.03 | 164.0K | 0.05 | | 0.22 | |
| FLR | Fluor Corp | 49.42 | 47.82 | 48.15 | 1.04M | -0.66 | | 1.34 | |
| FLS | Flowserve Corp | 85.75 | 82.54 | 82.91 | 661.8K | -0.55 | | 0.66 | |
| FLUT | Flutter Entertainment Plc | 113.4 | 109.3 | 112.7 | 2.01M | 1.3 | | 1.19 | |
| FLXR | Tcw Flexible Income ETF | 39.51 | 39.42 | 39.49 | 242.9K | 0.01 | | 0.03 | |
| FMC | FMC Corp | 14.20 | 13.61 | 13.67 | 1.32M | -0.17 | | 1.23 | |
| FMN | Federated Premier Muni | 11.33 | 11.28 | 11.31 | 9.1K | -0.01 | | 0.09 | |
| FMS | Fresenius Medical Care Ag ADR | 23.37 | 22.71 | 23.03 | 484.8K | -0.34 | | 1.45 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 112.0 | 109.6 | 111.5 | 195.4K | 2.2 | | 1.98 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.10 | 12.05 | 12.05 | 10.8K | -0.05 | | 0.41 | |
| FN | Fabrinet | 580.4 | 548.0 | 563.8 | 261.2K | 10.8 | | 1.95 | |
| FNB | F.N.B. Corp | 17.20 | 16.91 | 17.07 | 6.27M | 0.03 | | 0.18 | |
| FND | Floor & Decor Holdings Inc | 67.62 | 63.78 | 64.15 | 1.09M | -2.25 | | 3.39 | |
| FNF | Fidelity National Financial | 51.15 | 50.00 | 50.76 | 856.7K | 0.10 | | 0.20 | |
| FNV | Franco Nev Corp | 268.5 | 258.9 | 262.1 | 334.7K | -0.4 | | 0.17 | |
| FOA | Finance of America Companies Inc Cl A | 19.32 | 18.24 | 18.26 | 34.4K | -0.59 | | 3.13 | |
| FOF | Cohen & Steers Closed-End Opportunity | 14.43 | 14.20 | 14.28 | 69.3K | 0.02 | | 0.14 | |
| FOR | Forestar Group Inc | 27.91 | 27.15 | 27.69 | 45.2K | 0.23 | | 0.84 | |
| FOU-A | Shift4 Payments Inc | 61.81 | 59.00 | 59.15 | 576.6K | -2.45 | | 3.97 | |
| FOUR | Shift4 Payments Inc | 51.50 | 47.33 | 47.46 | 2.11M | -2.44 | | 4.89 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 61.81 | 59.00 | 59.15 | 31.7K | -2.45 | | 3.97 | |
| FpB | | 21.71 | 21.55 | 21.62 | 16.9K | 0.10 | | 0.46 | |
| FpC | | 21.15 | 21.00 | 21.14 | 14.8K | 0.10 | | 0.48 | |
| FpD | | 22.83 | 22.63 | 22.81 | 23.3K | 0.15 | | 0.66 | |
| FPF | FT Intermediate Durat | 18.90 | 18.67 | 18.85 | 119.4K | 0.05 | | 0.27 | |
| FPH | Five Point Holdings Llc Cl A | 5.600 | 5.470 | 5.550 | 174.1K | 0.050 | | 0.91 | |
| FPI | Farmland Partners Inc | 13.03 | 12.73 | 12.95 | 245.7K | 0.06 | | 0.46 | |
| FPS | | 35.73 | 33.58 | 34.33 | 1.03M | 0.81 | | 2.40 | |
| FR | First Industrial Realty Trust | 62.77 | 61.65 | 62.46 | 349.3K | -0.21 | | 0.34 | |
| FRA | Blackrock Floating Rate Income Fund | 11.24 | 11.14 | 11.24 | 116.3K | 0.13 | | 1.17 | |
| FRGE | Forge Global Hldgs Inc | 45.03 | 44.96 | 45.00 | 504.1K | 0.19 | | 0.42 | |
| FRO | Frontline Plc | 36.92 | 35.13 | 36.27 | 4.07M | -0.87 | | 2.34 | |
| FRT | Federal Realty Investment Trust | 110.4 | 109.2 | 110.2 | 258.9K | -0.4 | | 0.33 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.16 | 19.99 | 20.05 | 5.1K | 0.06 | | 0.30 | |
| FRTpC | | 20.16 | 19.99 | 20.05 | 3.9K | 0.06 | | 0.30 | |
| FSCO | FS Credit Opportunities Corp | 5.220 | 5.080 | 5.135 | 1.47M | 0.020 | | 0.39 | |
| FSK | FS KKR Capital Corp | 11.16 | 10.75 | 11.00 | 6.76M | 0.05 | | 0.46 | |
| FSLY | Fastly Inc | 21.75 | 19.84 | 20.04 | 9.81M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 12.80 | 12.15 | 12.37 | 3.11M | 0.11 | | 0.90 | |
| FSS | Federal Signal Corp | 119.4 | 116.7 | 116.8 | 166.5K | -1.4 | | 1.18 | |
| FSSL | FS Specialty Lending Fund | 12.25 | 11.96 | 12.06 | 422.9K | 0.11 | | 0.92 | |
| FT | Franklin Universal Trust | 8.320 | 8.250 | 8.280 | 42.6K | 0.010 | | 0.12 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 13.83 | 13.70 | 13.78 | 80.2K | 0.02 | | 0.15 | |
| FTI | Technipfmc Plc | 67.50 | 64.81 | 65.26 | 2.3M | -0.87 | | 1.32 | |
| FTK | Flotek Industries | 17.82 | 16.00 | 17.38 | 274.9K | 1.25 | | 7.75 | |
| FTS | Fortis Inc | 57.74 | 56.75 | 57.71 | 424.6K | 0.41 | | 0.72 | |
| FTV | Fortive Corp | 58.40 | 57.58 | 57.99 | 958.2K | -0.04 | | 0.07 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 13.50 | 11.05 | 11.05 | 51.7K | -0.01 | | 0.09 | |
| FTW.U | Eqv Ventures Acquisition Corp | 12.20 | 11.00 | 11.15 | 600 | -0.61 | | 5.19 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 0.7700 | 0.6500 | 0.6625 | 279.5K | -0.0375 | | 5.36 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 48.38 | 47.51 | 48.08 | 14.7K | -0.03 | | 0.07 | |
| FUBO | Fubo TV | 1.290 | 1.170 | 1.240 | 7.46M | 0.045 | | 3.77 | |
| FUL | H. B. Fuller Company | 65.38 | 63.22 | 64.38 | 350.9K | -0.19 | | 0.29 | |
| FUN | Cedar Fair LP | 16.96 | 16.22 | 16.72 | 512.8K | 0.01 | | 0.06 | |
| FVR | Frontview REIT Inc | 16.95 | 16.35 | 16.81 | 102.0K | 0.36 | | 2.19 | |
| FVRR | Fiverr International Ltd | 10.97 | 10.57 | 10.89 | 395.4K | 0.20 | | 1.87 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.84 | 17.72 | 17.76 | 3.2K | 0.09 | | 0.50 | |