| F | Ford Motor Company | 12.05 | 11.77 | 11.94 | 10.03M | 0.04 | | 0.29 | |
| F-B | Ford Motor Company Del [F/Pb] | 18.89 | 18.61 | 18.69 | 42.3K | -0.05 | | 0.28 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 18.67 | 18.30 | 18.36 | 64.5K | -0.08 | | 0.43 | |
| F-D | Ford Motor Company 6.500% Notes | 19.90 | 19.58 | 19.71 | 65.1K | -0.09 | | 0.45 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 66.00 | 62.56 | 63.89 | 510.4K | -2.57 | | 3.87 | |
| FBIN | Fortune Brands Innovations Inc | 43.49 | 40.74 | 43.38 | 303.3K | 2.43 | | 5.93 | |
| FBK | Fb Financial Corp | 53.59 | 52.11 | 53.46 | 64.0K | 1.36 | | 2.60 | |
| FBP | First Bancorp | 27.73 | 26.95 | 27.52 | 826.6K | 0.18 | | 0.66 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 17.85 | 17.55 | 17.71 | 7.5K | -0.18 | | 1.01 | |
| FBRT | Franklin Bsp Realty Trust Inc | 6.270 | 6.040 | 6.265 | 117.3K | 0.245 | | 4.07 | |
| FBRTpE | | 17.73 | 17.41 | 17.70 | 12.9K | -0.03 | | 0.17 | |
| FC | Franklin Covey Company | 18.82 | 18.43 | 18.82 | 3.1K | 0.95 | | 5.32 | |
| FCF | First Commonwealth Financial Corp | 21.04 | 20.50 | 20.97 | 99.8K | 0.45 | | 2.19 | |
| FCN | Fti Consulting | 156.3 | 149.3 | 156.2 | 42.6K | 6.9 | | 4.60 | |
| FCPT | Four Corners Property Trust IN | 21.88 | 21.30 | 21.71 | 102.0K | 0.52 | | 2.45 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.29 | 10.26 | 10.28 | 35.0K | 0.00 | | 0.00 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.4000 | 0.3600 | 0.3600 | 4.9K | -0.0900 | | 20.00 | |
| FCRS.U | | 10.31 | 10.26 | 10.27 | 10.0K | -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 | |
| FCX | Freeport-Mcmoran Inc | 67.58 | 64.96 | 65.32 | 3.42M | -3.58 | | 5.20 | |
| FDS | Factset Research Systems Inc | 338.7 | 318.7 | 337.2 | 95.2K | 17.3 | | 5.42 | |
| FDX | Fedex Corp | 302.9 | 296.5 | 300.5 | 134.6K | 2.3 | | 0.77 | |
| FDXF | FedEx Freight Holding Company Inc. | 111.6 | 107.9 | 111.5 | 139.0K | 3.5 | | 3.24 | |
| FE | Firstenergy Corp | 46.22 | 45.18 | 46.14 | 1.23M | 0.63 | | 1.37 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 10.48 | 10.48 | 10.48 | 102 | -0.16 | | 1.50 | |
| FEGE | First Eagle Global Equity ETF | 52.17 | 51.98 | 52.15 | 107.0K | -0.02 | | 0.04 | |
| FENG | Phoenix New Media Ltd ADR | 1.380 | 1.380 | 1.380 | 655 | -0.010 | | 0.72 | |
| FEOE | First Eagle Overseas Equity ETF | 55.57 | 55.31 | 55.35 | 69.2K | -0.17 | | 0.31 | |
| FERG | Ferguson Enterprises Inc | 227.5 | 223.2 | 226.5 | 303.2K | -1.5 | | 0.64 | |
| FET | Forum Energy Technologies Inc | 86.12 | 78.13 | 79.47 | 67.4K | -7.26 | | 8.37 | |
| FF | Futurefuel Corp | 5.604 | 5.490 | 5.500 | 104.6K | -0.060 | | 1.08 | |
| FFA | FT Enhanced Equity Income Fund | 22.36 | 22.10 | 22.27 | 3.2K | -0.17 | | 0.76 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 14.60 | 14.44 | 14.44 | 49.2K | -0.10 | | 0.69 | |
| FG | F&G Annuities & Life Inc | 20.95 | 20.15 | 20.69 | 150.0K | 0.32 | | 1.57 | |
| FGN | F&G Annuities & Life Inc 7.950% | 22.69 | 22.39 | 22.55 | 1.1K | 0.08 | | 0.36 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 19.01 | 18.83 | 18.83 | 2.0K | -0.04 | | 0.21 | |
| FHI | Federated Investors | 57.02 | 55.41 | 56.83 | 205.5K | 0.76 | | 1.36 | |
| FHN | First Horizon Corp | 23.51 | 23.06 | 23.40 | 1.39M | 0.20 | | 0.86 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 21.63 | 21.36 | 21.61 | 11.2K | 0.09 | | 0.42 | |
| FHN-F | First Horizon Corp | 15.48 | 15.25 | 15.25 | 15.2K | -0.13 | | 0.85 | |
| FHN-H | First Horizon Corporation ADR | 22.77 | 22.36 | 22.46 | 39.5K | -0.12 | | 0.53 | |
| FHNpE | | 21.69 | 21.41 | 21.58 | 8.2K | -0.03 | | 0.14 | |
| FHNpF | | 15.49 | 15.25 | 15.33 | 2.3K | 0.08 | | 0.52 | |
| FICO | Fair Isaac and Company | 825.0 | 790.5 | 820.0 | 82.7K | 24.8 | | 3.12 | |
| FIG | Figma Inc Cl A | 24.12 | 22.61 | 24.01 | 4.08M | 1.03 | | 4.48 | |
| FIGS | Figs Inc Cl A | 20.86 | 19.58 | 20.77 | 610.5K | 0.79 | | 3.93 | |
| FINS | Angel Oak Financial Strategies Income | 11.72 | 11.68 | 11.68 | 15.2K | -0.01 | | 0.09 | |
| FINV | Finvolution Group ADR | 3.040 | 2.960 | 3.015 | 313.2K | 0.015 | | 0.50 | |
| FIRY | Skillz Inc | 11.83 | 11.26 | 11.51 | 12.4K | -0.20 | | 1.67 | |
| FIS | Fidelity National Information Services | 37.89 | 35.66 | 37.84 | 833.6K | 1.42 | | 3.89 | |
| FIT-A | | 22.58 | 22.15 | 22.33 | 13.5K | 0.18 | | 0.82 | |
| FIT-I | | 25.49 | 25.23 | 25.39 | 30.1K | 0.11 | | 0.44 | |
| FIT-K | | 17.76 | 17.15 | 17.15 | 31.9K | -0.08 | | 0.46 | |
| FIT-M | | 25.03 | 24.86 | 24.94 | 22.0K | 0.00 | | 0.00 | |
| FIX | Comfort Systems USA | 1,377 | 1,274 | 1,280 | 193.4K | -122 | | 8.67 | |
| FIXT | Tcw Core Plus Bond ETF | 36.40 | 36.31 | 36.40 | 4.2K | 0.20 | | 0.56 | |
| FLC | Flaherty & Crumrine/Claymore Total | 15.57 | 15.48 | 15.48 | 3.8K | -0.09 | | 0.58 | |
| FLG | Flagstar Financial Inc | 11.30 | 11.00 | 11.28 | 1.03M | 0.21 | | 1.91 | |
| FLG-A | Flagstar Financial Inc Pfd A | 23.61 | 23.39 | 23.43 | 41.1K | 0.04 | | 0.17 | |
| FLG-U | Flagstar Financial Inc Pfd U | 37.09 | 36.06 | 36.32 | 13.4K | 0.28 | | 0.78 | |
| FLGpA | | 23.60 | 23.35 | 23.50 | 5.9K | 0.03 | | 0.11 | |
| FLGpU | | 37.09 | 36.06 | 36.32 | 11.5K | 0.28 | | 0.78 | |
| FLNG | Flex Lng Ltd | 28.04 | 27.50 | 27.82 | 63.3K | -0.11 | | 0.39 | |
| FLO | Flowers Foods | 6.300 | 5.820 | 6.285 | 2.11M | 0.475 | | 8.18 | |
| FLOC | Flowco Holdings Inc Cl A | 19.66 | 18.36 | 18.63 | 93.4K | -0.80 | | 4.12 | |
| FLR | Fluor Corp | 45.80 | 43.17 | 43.45 | 507.1K | -2.96 | | 6.38 | |
| FLS | Flowserve Corp | 70.70 | 65.79 | 66.13 | 826.2K | -5.46 | | 7.63 | |
| FLUT | Flutter Entertainment Plc | 80.76 | 77.07 | 80.63 | 531.4K | 2.37 | | 3.03 | |
| FLXR | Tcw Flexible Income ETF | 38.01 | 37.90 | 38.01 | 391.5K | 0.14 | | 0.36 | |
| FMC | FMC Corp | 5.150 | 4.800 | 5.040 | 1.67M | 0.010 | | 0.20 | |
| FMN | Federated Premier Muni | 10.45 | 10.43 | 10.45 | 1.1K | 0.04 | | 0.38 | |
| FMS | Fresenius Medical Care Ag ADR | 21.98 | 21.55 | 21.96 | 299.8K | 0.40 | | 1.86 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 128.4 | 127.4 | 127.7 | 67.6K | -0.3 | | 0.25 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.02 | 10.79 | 11.02 | 2.8K | 0.11 | | 0.96 | |
| FN | Fabrinet | 346.8 | 319.5 | 321.9 | 176.7K | -34.2 | | 9.61 | |
| FNB | F.N.B. Corp | 18.15 | 17.71 | 18.06 | 941.5K | 0.26 | | 1.45 | |
| FND | Floor & Decor Holdings Inc | 48.30 | 44.57 | 48.11 | 702.7K | 3.00 | | 6.65 | |
| FNF | Fidelity National Financial | 41.13 | 39.78 | 40.53 | 537.6K | -0.10 | | 0.23 | |
| FNV | Franco Nev Corp | 239.2 | 232.9 | 233.3 | 88.0K | -10.2 | | 4.17 | |
| FOA | Finance of America Companies Inc Cl A | 11.55 | 10.89 | 11.37 | 31.6K | 0.39 | | 3.55 | |
| FOF | Cohen & Steers Closed-End Opportunity | 12.21 | 12.10 | 12.14 | 16.7K | -0.07 | | 0.54 | |
| FOIL | | 17.50 | 16.51 | 17.17 | 10.6K | -0.18 | | 1.01 | |
| FOR | Forestar Group Inc | 26.10 | 24.55 | 25.89 | 18.3K | 0.67 | | 2.66 | |
| FOU-A | Shift4 Payments Inc | 53.21 | 52.05 | 52.05 | 60.1K | -1.04 | | 1.96 | |
| FOUR | Shift4 Payments Inc | 40.65 | 39.36 | 40.17 | 293.1K | 0.66 | | 1.67 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 53.21 | 52.05 | 52.05 | 6.9K | -1.04 | | 1.96 | |
| FpB | | 18.83 | 18.66 | 18.75 | 10.4K | 0.06 | | 0.32 | |
| FpC | | 18.48 | 18.35 | 18.48 | 7.0K | 0.12 | | 0.65 | |
| FpD | | 19.81 | 19.64 | 19.67 | 13.8K | 0.00 | | 0.00 | |
| FPF | FT Intermediate Durat | 15.75 | 15.54 | 15.56 | 111.8K | -0.14 | | 0.86 | |
| FPH | Five Point Holdings Llc Cl A | 4.520 | 4.300 | 4.520 | 117.0K | 0.220 | | 5.12 | |
| FPI | Farmland Partners Inc | 10.09 | 9.86 | 10.01 | 104.3K | 0.17 | | 1.73 | |
| FPS | Forgent Power Solutions Inc Cl A | 31.01 | 23.88 | 23.94 | 17.55M | -7.82 | | 24.62 | |
| FR | First Industrial Realty Trust | 57.66 | 55.24 | 55.78 | 1.49M | -3.62 | | 6.09 | |
| FRA | Blackrock Floating Rate Income Fund | 10.080 | 9.980 | 9.980 | 121.2K | -0.100 | | 0.99 | |
| FRO | Frontline Plc | 51.69 | 50.11 | 50.82 | 1.1M | -0.48 | | 0.93 | |
| FRT | Federal Realty Investment Trust | 108.2 | 105.7 | 107.9 | 117.5K | 2.1 | | 2.01 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 18.39 | 17.97 | 18.17 | 22.0K | 0.15 | | 0.83 | |
| FRTpC | | 18.37 | 17.84 | 18.20 | 3.5K | 0.06 | | 0.34 | |
| FSCO | FS Credit Opportunities Corp | 5.165 | 5.090 | 5.135 | 215.3K | 0.025 | | 0.49 | |
| FSK | FS KKR Capital Corp | 10.49 | 10.03 | 10.46 | 555.7K | 0.38 | | 3.72 | |
| FSM | Fortuna Mines | 10.120 | 9.520 | 9.600 | 2.32M | -0.740 | | 7.16 | |
| FSS | Federal Signal Corp | 116.2 | 113.5 | 115.5 | 102.0K | -1.2 | | 1.01 | |
| FSSL | FS Specialty Lending Fund | 11.75 | 11.55 | 11.75 | 34.1K | 0.05 | | 0.43 | |
| FT | Franklin Universal Trust | 7.230 | 7.190 | 7.230 | 21.0K | 0.020 | | 0.27 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 12.91 | 12.67 | 12.79 | 37.4K | 0.00 | | 0.00 | |
| FTI | Technipfmc Plc | 70.29 | 63.95 | 64.33 | 822.9K | -5.68 | | 8.11 | |
| FTK | Flotek Industries | 24.55 | 22.68 | 22.79 | 50.1K | -2.31 | | 9.20 | |
| FTR.U | | 10.11 | 10.10 | 10.11 | 300 | 0.02 | | 0.20 | |
| FTR.W | | 0.4501 | 0.4501 | 0.4501 | 100 | 0.0001 | | 0.02 | |
| FTRA | FutureCorp Space Acquisition 1 | 9.870 | 9.870 | 9.870 | 4.7K | 0.010 | | 0.10 | |
| FTRA.UN | FTRA.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTS | Fortis Inc | 57.24 | 56.13 | 57.13 | 266.2K | 1.16 | | 2.07 | |
| FTV | Fortive Corp | 58.98 | 57.32 | 58.84 | 437.0K | 0.20 | | 0.34 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.21 | 10.08 | 10.10 | 3.1K | -0.03 | | 0.30 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 1.0000 | 0.9000 | 0.9900 | 16.3K | 0.0300 | | 3.13 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 43.94 | 43.94 | 43.94 | 207 | -1.25 | | 2.77 | |
| FUBO | Fubo TV | 8.500 | 7.848 | 8.420 | 231.6K | 0.300 | | 3.69 | |
| FUL | H. B. Fuller Company | 51.87 | 50.39 | 51.40 | 110.1K | 0.74 | | 1.46 | |
| FUN | Cedar Fair LP | 7.240 | 6.900 | 7.145 | 1.35M | 0.075 | | 1.06 | |
| FVR | Frontview REIT Inc | 17.46 | 17.12 | 17.23 | 42.7K | 0.01 | | 0.06 | |
| FVRR | Fiverr International Ltd | 8.510 | 8.344 | 8.485 | 217.4K | 0.095 | | 1.13 | |
| FXED | Sound Enhanced Fixed Income ETF | 16.59 | 16.47 | 16.47 | 1.0K | 0.08 | | 0.46 | |