| F | Ford Motor Company | 12.92 | 12.73 | 12.87 | 20.35M | 0.00 | | 0.00 | |
| F-B | Ford Motor Company Del [F/Pb] | 20.77 | 20.61 | 20.68 | 42.6K | -0.09 | | 0.43 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 20.25 | 20.09 | 20.10 | 38.7K | -0.06 | | 0.30 | |
| F-D | Ford Motor Company 6.500% Notes | 22.00 | 21.81 | 21.89 | 36.3K | -0.11 | | 0.50 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 66.86 | 65.63 | 66.34 | 349.2K | 0.35 | | 0.53 | |
| FBIN | Fortune Brands Innovations Inc | 41.44 | 39.27 | 41.38 | 1.18M | 0.95 | | 2.35 | |
| FBK | Fb Financial Corp | 54.72 | 53.89 | 54.53 | 62.5K | 0.52 | | 0.96 | |
| FBP | First Bancorp | 23.62 | 23.16 | 23.53 | 597.0K | 0.30 | | 1.29 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 19.85 | 19.67 | 19.84 | 11.4K | -0.02 | | 0.10 | |
| FBRT | Franklin Bsp Realty Trust Inc | 9.130 | 9.030 | 9.120 | 330.0K | 0.000 | | 0.00 | |
| FBRTpE | | 19.85 | 19.67 | 19.80 | 9.5K | 0.02 | | 0.10 | |
| FC | Franklin Covey Company | 24.15 | 22.75 | 23.32 | 33.0K | -0.20 | | 0.85 | |
| FCF | First Commonwealth Financial Corp | 18.97 | 18.75 | 18.79 | 231.3K | -0.02 | | 0.11 | |
| FCN | Fti Consulting | 183.7 | 177.9 | 182.8 | 96.9K | 3.3 | | 1.84 | |
| FCPT | Four Corners Property Trust IN | 25.72 | 25.34 | 25.41 | 270.5K | -0.24 | | 0.94 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.23 | 10.21 | 10.21 | 29.0K | 0.02 | | 0.20 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.5600 | 0.5520 | 0.5600 | 4.2K | 0.0000 | | 0.00 | |
| FCRS.U | | 10.23 | 10.21 | 10.22 | 28.6K | 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 | 25.02 | 25.02 | 25.02 | 100 | 0.02 | | 0.08 | |
| FCT | Senior Floating Rate II | 9.820 | 9.780 | 9.800 | 36.6K | 0.010 | | 0.10 | |
| FCX | Freeport-Mcmoran Inc | 70.97 | 68.70 | 70.18 | 7.51M | -0.03 | | 0.04 | |
| FDP | Fresh Del Monte Produce | 42.19 | 41.28 | 41.42 | 65.9K | -0.61 | | 1.45 | |
| FDS | Factset Research Systems Inc | 236.6 | 230.5 | 235.9 | 562.5K | 3.2 | | 1.35 | |
| FDX | Fedex Corp | 395.9 | 388.7 | 393.8 | 432.0K | 1.4 | | 0.35 | |
| FE | Firstenergy Corp | 50.51 | 49.28 | 49.46 | 2.21M | -0.65 | | 1.30 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 10.65 | 10.65 | 10.65 | 358 | 0.50 | | 4.93 | |
| FEGE | First Eagle Global Equity ETF | 49.79 | 49.57 | 49.75 | 206.8K | -0.10 | | 0.20 | |
| FENG | Phoenix New Media Ltd ADR | 1.782 | 1.770 | 1.780 | 1.5K | 0.010 | | 0.56 | |
| FEOE | First Eagle Overseas Equity ETF | 53.36 | 51.67 | 53.33 | 290.5K | -0.30 | | 0.56 | |
| FERG | Ferguson Enterprises Inc | 264.4 | 259.2 | 263.5 | 1.67M | 2.9 | | 1.12 | |
| FET | Forum Energy Technologies Inc | 56.99 | 54.61 | 54.86 | 55.3K | -1.26 | | 2.25 | |
| FF | Futurefuel Corp | 4.320 | 4.160 | 4.250 | 667.9K | 0.050 | | 1.19 | |
| FFA | FT Enhanced Equity Income Fund | 22.10 | 21.91 | 21.97 | 25.6K | -0.14 | | 0.63 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.32 | 16.19 | 16.20 | 91.1K | -0.02 | | 0.12 | |
| FFWM | First Foundation | 5.930 | 5.600 | 5.890 | 2.02M | 0.140 | | 2.43 | |
| FG | F&G Annuities & Life Inc | 27.42 | 26.90 | 27.07 | 248.4K | -0.04 | | 0.15 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.00 | 24.73 | 24.91 | 12.5K | -0.15 | | 0.60 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 21.37 | 20.83 | 20.89 | 12.6K | -0.04 | | 0.19 | |
| FHI | Federated Investors | 57.68 | 56.46 | 57.06 | 271.9K | 0.36 | | 0.64 | |
| FHN | First Horizon Corp | 24.89 | 24.12 | 24.79 | 3.8M | 0.50 | | 2.06 | |
| FHN-C | First Horizon National Corp [Fhn/Pc] | 24.99 | 24.96 | 24.98 | 33.4K | 0.02 | | 0.08 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 24.78 | 24.65 | 24.70 | 9.3K | 0.05 | | 0.18 | |
| FHN-F | First Horizon Corp | 18.02 | 17.81 | 17.82 | 8.9K | -0.13 | | 0.72 | |
| FHN-H | | 25.10 | 25.00 | 25.10 | 22.6K | 0.09 | | 0.36 | |
| FHNpC | | 24.99 | 24.96 | 24.96 | 32.4K | 0.00 | | 0.00 | |
| FHNpE | | 24.78 | 24.65 | 24.70 | 8.3K | 0.05 | | 0.18 | |
| FHNpF | | 18.02 | 17.81 | 17.82 | 8.2K | -0.13 | | 0.72 | |
| FICO | Fair Isaac and Company | 1,069 | 1,031 | 1,063 | 163.2K | -10 | | 0.97 | |
| FIG | Figma Inc Cl A | 19.33 | 18.50 | 19.02 | 11.14M | 0.10 | | 0.50 | |
| FIGS | Figs Inc Cl A | 16.21 | 15.54 | 16.00 | 1.1M | -0.18 | | 1.11 | |
| FIHL | Fidelis Insurance Holdings Limited | 21.17 | 20.78 | 20.84 | 148.9K | -0.13 | | 0.62 | |
| FINS | Angel Oak Financial Strategies Income | 12.91 | 12.81 | 12.83 | 25.3K | -0.10 | | 0.77 | |
| FINV | Finvolution Group ADR | 4.810 | 4.665 | 4.695 | 1.12M | -0.100 | | 2.08 | |
| FIS | Fidelity National Information Services | 48.85 | 47.97 | 48.34 | 2.1M | -0.18 | | 0.37 | |
| FIX | Comfort Systems USA | 1,685 | 1,635 | 1,682 | 93.1K | 30 | | 1.79 | |
| FIXT | Tcw Core Plus Bond ETF | 38.11 | 38.07 | 38.09 | 6.9K | -0.02 | | 0.04 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.30 | 17.20 | 17.23 | 15.6K | -0.05 | | 0.29 | |
| FLG | Flagstar Financial Inc | 14.91 | 14.48 | 14.82 | 3.5M | 0.16 | | 1.09 | |
| FLG-A | Flagstar Financial Inc Pfd A | 23.10 | 22.91 | 22.96 | 72.0K | -0.09 | | 0.37 | |
| FLG-U | Flagstar Financial Inc Pfd U | 41.00 | 40.35 | 41.00 | 4.2K | 0.55 | | 1.36 | |
| FLGpA | | 23.10 | 22.91 | 22.96 | 70.5K | -0.21 | | 0.89 | |
| FLGpU | | 41.00 | 40.35 | 41.00 | 3.5K | 0.55 | | 1.36 | |
| FLNG | Flex Lng Ltd | 31.45 | 30.48 | 31.27 | 239.9K | 0.44 | | 1.43 | |
| FLO | Flowers Foods | 8.810 | 8.440 | 8.765 | 4.44M | 0.255 | | 3.00 | |
| FLOC | Flowco Holdings Inc Cl A | 24.49 | 22.58 | 23.29 | 335.0K | -0.38 | | 1.61 | |
| FLR | Fluor Corp | 48.46 | 47.86 | 48.09 | 579.2K | -0.46 | | 0.95 | |
| FLS | Flowserve Corp | 83.92 | 82.15 | 83.39 | 1.19M | -0.41 | | 0.49 | |
| FLUT | Flutter Entertainment Plc | 111.2 | 108.3 | 109.6 | 1.1M | -0.5 | | 0.41 | |
| FLXR | Tcw Flexible Income ETF | 39.48 | 39.42 | 39.44 | 322.7K | -0.03 | | 0.08 | |
| FMC | FMC Corp | 17.44 | 16.81 | 17.34 | 1.04M | 0.17 | | 0.99 | |
| FMN | Federated Premier Muni | 11.35 | 11.29 | 11.32 | 18.1K | -0.01 | | 0.09 | |
| FMS | Fresenius Medical Care Ag ADR | 23.27 | 22.87 | 23.18 | 501.2K | -0.23 | | 0.98 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 118.7 | 115.8 | 117.3 | 258.6K | -0.4 | | 0.32 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.14 | 12.04 | 12.13 | 4.1K | -0.04 | | 0.29 | |
| FN | Fabrinet | 701.6 | 677.7 | 700.7 | 262.6K | 10.1 | | 1.47 | |
| FNB | F.N.B. Corp | 18.09 | 17.70 | 17.83 | 3.4M | -0.11 | | 0.62 | |
| FND | Floor & Decor Holdings Inc | 54.92 | 52.37 | 54.64 | 1.2M | 0.52 | | 0.96 | |
| FNF | Fidelity National Financial | 50.72 | 49.52 | 50.42 | 855.5K | 0.72 | | 1.45 | |
| FNV | Franco Nev Corp | 261.0 | 256.6 | 258.1 | 210.3K | -4.4 | | 1.66 | |
| FOA | Finance of America Companies Inc Cl A | 23.49 | 22.56 | 23.27 | 21.2K | -0.07 | | 0.30 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.82 | 13.65 | 13.75 | 40.7K | 0.14 | | 1.03 | |
| FOR | Forestar Group Inc | 26.99 | 26.39 | 26.48 | 54.2K | -0.17 | | 0.64 | |
| FOU-A | Shift4 Payments Inc | 60.85 | 60.24 | 60.52 | 6.5K | 0.64 | | 1.07 | |
| FOUR | Shift4 Payments Inc | 50.49 | 48.82 | 49.33 | 884.6K | -0.34 | | 0.68 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 60.85 | 60.24 | 60.52 | 5.0K | 0.10 | | 0.17 | |
| FpB | | 20.77 | 20.61 | 20.64 | 38.4K | -0.12 | | 0.58 | |
| FpC | | 20.25 | 20.09 | 20.10 | 35.6K | -0.06 | | 0.30 | |
| FpD | | 22.00 | 21.81 | 21.89 | 31.1K | -0.11 | | 0.50 | |
| FPF | FT Intermediate Durat | 18.67 | 18.50 | 18.54 | 49.8K | 0.06 | | 0.32 | |
| FPH | Five Point Holdings Llc Cl A | 5.310 | 5.220 | 5.260 | 42.3K | 0.010 | | 0.19 | |
| FPI | Farmland Partners Inc | 11.82 | 11.66 | 11.76 | 135.4K | -0.03 | | 0.25 | |
| FPS | | 34.11 | 32.95 | 34.08 | 1.72M | 0.39 | | 1.16 | |
| FR | First Industrial Realty Trust | 64.47 | 62.85 | 64.41 | 300.1K | 0.65 | | 1.02 | |
| FRA | Blackrock Floating Rate Income Fund | 11.16 | 11.11 | 11.13 | 119.9K | 0.02 | | 0.18 | |
| FRO | Frontline Plc | 36.99 | 35.07 | 36.97 | 2.54M | -0.16 | | 0.43 | |
| FRT | Federal Realty Investment Trust | 113.1 | 112.0 | 112.3 | 215.1K | -0.2 | | 0.18 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 19.50 | 19.25 | 19.33 | 7.0K | -0.08 | | 0.41 | |
| FRTpC | | 19.50 | 19.25 | 19.33 | 5.4K | -0.02 | | 0.10 | |
| FSCO | FS Credit Opportunities Corp | 5.290 | 5.220 | 5.250 | 679.3K | 0.010 | | 0.19 | |
| FSK | FS KKR Capital Corp | 11.40 | 11.20 | 11.30 | 1.8M | -0.09 | | 0.79 | |
| FSLY | Fastly Inc | 26.29 | 23.97 | 24.56 | 12.7M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 10.83 | 10.56 | 10.66 | 4.01M | -0.20 | | 1.84 | |
| FSS | Federal Signal Corp | 115.4 | 113.0 | 115.3 | 202.2K | 1.0 | | 0.91 | |
| FSSL | FS Specialty Lending Fund | 12.60 | 12.40 | 12.49 | 240.2K | -0.03 | | 0.24 | |
| FT | Franklin Universal Trust | 8.340 | 8.250 | 8.275 | 20.1K | -0.060 | | 0.72 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 13.77 | 13.63 | 13.64 | 97.8K | -0.12 | | 0.87 | |
| FTI | Technipfmc Plc | 71.50 | 69.40 | 70.20 | 1.72M | -0.22 | | 0.31 | |
| FTK | Flotek Industries | 15.75 | 15.32 | 15.72 | 73.8K | 0.09 | | 0.58 | |
| FTS | Fortis Inc | 57.38 | 56.24 | 56.35 | 424.6K | -0.53 | | 0.93 | |
| FTV | Fortive Corp | 61.03 | 60.04 | 60.97 | 1.01M | 0.45 | | 0.74 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.84 | 10.58 | 10.64 | 58.5K | -0.01 | | 0.09 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 1.0000 | 0.9250 | 0.9400 | 59.6K | -0.0900 | | 8.74 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 46.59 | 46.45 | 46.45 | 4.4K | -0.18 | | 0.38 | |
| FUBO | Fubo TV | 13.36 | 12.62 | 13.28 | 942.0K | 0.18 | | 1.37 | |
| FUL | H. B. Fuller Company | 65.29 | 63.13 | 64.86 | 319.0K | 0.43 | | 0.67 | |
| FUN | Cedar Fair LP | 20.01 | 19.06 | 19.27 | 881.9K | -0.70 | | 3.51 | |
| FVR | Frontview REIT Inc | 17.50 | 16.73 | 17.43 | 75.2K | 0.17 | | 0.98 | |
| FVRR | Fiverr International Ltd | 10.90 | 10.45 | 10.73 | 620.6K | -0.17 | | 1.56 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.86 | 17.83 | 17.83 | 3.8K | -0.03 | | 0.18 | |