| F | Ford Motor Company | 12.83 | 12.31 | 12.33 | 34.65M | -0.48 | | 3.75 | |
| 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 | 69.60 | 68.32 | 69.03 | 108.9K | -0.54 | | 0.78 | |
| FBIN | Fortune Brands Innovations Inc | 51.21 | 48.18 | 48.38 | 805.6K | -2.45 | | 4.82 | |
| FBK | Fb Financial Corp | 53.67 | 52.60 | 52.88 | 40.4K | -1.26 | | 2.33 | |
| FBP | First Bancorp | 21.25 | 20.92 | 20.96 | 355.5K | -0.30 | | 1.41 | |
| 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 | 9.610 | 9.445 | 9.490 | 389.2K | 0.000 | | 0.00 | |
| FBRTpE | | 21.35 | 21.21 | 21.28 | 364 | 0.05 | | 0.24 | |
| FC | Franklin Covey Company | 13.09 | 12.56 | 12.97 | 41.3K | 0.18 | | 1.41 | |
| FCF | First Commonwealth Financial Corp | 17.79 | 17.38 | 17.54 | 261.9K | -0.30 | | 1.68 | |
| FCN | Fti Consulting | 167.0 | 164.1 | 166.8 | 36.9K | 1.9 | | 1.13 | |
| FCPT | Four Corners Property Trust IN | 25.48 | 25.26 | 25.46 | 72.4K | -0.08 | | 0.31 | |
| 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 | | 10.20 | 10.18 | 10.18 | 300 | -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 | 24.94 | 24.89 | 24.94 | 491 | 0.02 | | 0.08 | |
| FCT | Senior Floating Rate II | 9.814 | 9.750 | 9.770 | 45.1K | 0.010 | | 0.10 | |
| FCX | Freeport-Mcmoran Inc | 66.31 | 61.37 | 61.95 | 9.43M | -3.96 | | 6.01 | |
| FDP | Fresh Del Monte Produce | 42.75 | 41.82 | 42.60 | 55.8K | -0.06 | | 0.14 | |
| FDS | Factset Research Systems Inc | 230.0 | 220.0 | 224.4 | 395.4K | -1.1 | | 0.47 | |
| FDX | Fedex Corp | 384.8 | 374.3 | 375.4 | 473.4K | -8.7 | | 2.27 | |
| FE | Firstenergy Corp | 50.58 | 49.77 | 50.23 | 1.66M | -0.58 | | 1.13 | |
| 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 | 49.23 | 48.29 | 48.47 | 287.4K | -1.30 | | 2.60 | |
| FENG | Phoenix New Media Ltd ADR | 1.720 | 1.720 | 1.720 | 100 | -0.030 | | 1.71 | |
| FEOE | First Eagle Overseas Equity ETF | 52.50 | 51.18 | 51.36 | 149.2K | -1.58 | | 2.98 | |
| FERG | Ferguson Enterprises Inc | 247.2 | 239.7 | 240.7 | 214.7K | -6.5 | | 2.61 | |
| FET | Forum Energy Technologies Inc | 58.61 | 56.75 | 57.48 | 39.2K | -1.40 | | 2.38 | |
| FF | Futurefuel Corp | 4.450 | 4.290 | 4.350 | 254.3K | -0.040 | | 0.91 | |
| FFA | FT Enhanced Equity Income Fund | 21.86 | 21.59 | 21.64 | 9.1K | -0.26 | | 1.19 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.54 | 16.45 | 16.46 | 22.0K | -0.05 | | 0.30 | |
| FFWM | First Foundation | 6.010 | 5.880 | 5.940 | 104.7K | -0.100 | | 1.66 | |
| FG | F&G Annuities & Life Inc | 23.41 | 22.99 | 23.35 | 97.9K | 0.13 | | 0.56 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.50 | 25.28 | 25.44 | 6.4K | 0.13 | | 0.49 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 22.17 | 22.00 | 22.14 | 19.1K | 0.00 | | 0.00 | |
| FHI | Federated Investors | 57.26 | 56.43 | 56.77 | 121.8K | -0.43 | | 0.75 | |
| FHN | First Horizon Corp | 23.48 | 23.17 | 23.31 | 1.75M | -0.16 | | 0.68 | |
| 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 | | 25.26 | 25.26 | 25.26 | 100 | 0.06 | | 0.24 | |
| FHNpE | | 25.09 | 24.82 | 24.95 | 10.4K | 0.05 | | 0.20 | |
| FHNpF | | 18.77 | 18.26 | 18.49 | 6.4K | -0.19 | | 1.02 | |
| FICO | Fair Isaac and Company | 1,494 | 1,454 | 1,477 | 66.2K | 14 | | 0.99 | |
| FIG | Figma Inc Cl A | 31.94 | 29.15 | 29.61 | 9.22M | -0.01 | | 0.03 | |
| FIGS | Figs Inc Cl A | 17.42 | 16.58 | 16.98 | 1.43M | 0.01 | | 0.08 | |
| FIHL | Fidelis Insurance Holdings Limited | 19.51 | 19.10 | 19.22 | 130.0K | -0.27 | | 1.39 | |
| FINS | Angel Oak Financial Strategies Income | 13.07 | 12.96 | 12.97 | 22.7K | -0.06 | | 0.48 | |
| FINV | Finvolution Group ADR | 5.410 | 5.170 | 5.215 | 627.3K | -0.195 | | 3.60 | |
| FIS | Fidelity National Information Services | 50.74 | 49.77 | 50.51 | 1.29M | 0.43 | | 0.86 | |
| FIX | Comfort Systems USA | 1,425 | 1,288 | 1,316 | 179.7K | -114 | | 7.98 | |
| FIXT | Tcw Core Plus Bond ETF | 38.34 | 38.27 | 38.32 | 6.2K | -0.11 | | 0.29 | |
| FLC | Flaherty & Crumrine/Claymore Total | 17.73 | 17.62 | 17.63 | 5.8K | -0.01 | | 0.06 | |
| FLG | Flagstar Financial Inc | 13.00 | 12.68 | 12.73 | 1.46M | -0.27 | | 2.08 | |
| 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 | | 23.24 | 23.10 | 23.14 | 24.2K | -0.09 | | 0.39 | |
| FLGpU | | 40.46 | 39.78 | 39.82 | 8.1K | -0.62 | | 1.52 | |
| FLNG | Flex Lng Ltd | 30.40 | 28.68 | 29.57 | 559.9K | 0.10 | | 0.34 | |
| FLO | Flowers Foods | 9.380 | 9.000 | 9.265 | 2.3M | 0.225 | | 2.49 | |
| FLOC | Flowco Holdings Inc Cl A | 23.81 | 22.63 | 22.81 | 171.7K | -0.22 | | 0.96 | |
| FLR | Fluor Corp | 48.00 | 45.46 | 45.86 | 800.6K | -2.29 | | 4.76 | |
| FLS | Flowserve Corp | 84.10 | 80.63 | 81.21 | 555.1K | -1.70 | | 2.05 | |
| FLUT | Flutter Entertainment Plc | 114.5 | 111.7 | 113.3 | 984.1K | 0.5 | | 0.46 | |
| FLXR | Tcw Flexible Income ETF | 39.44 | 39.39 | 39.41 | 195.3K | -0.09 | | 0.22 | |
| FMC | FMC Corp | 14.73 | 13.59 | 14.27 | 1.25M | 0.59 | | 4.31 | |
| FMN | Federated Premier Muni | 11.28 | 10.93 | 11.28 | 2.4K | -0.04 | | 0.31 | |
| FMS | Fresenius Medical Care Ag ADR | 23.27 | 22.93 | 23.05 | 231.6K | 0.02 | | 0.09 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 112.1 | 108.4 | 108.6 | 49.3K | -3.0 | | 2.66 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 12.19 | 11.98 | 12.10 | 4.7K | 0.05 | | 0.41 | |
| FN | Fabrinet | 569.6 | 518.2 | 528.3 | 192.4K | -35.5 | | 6.29 | |
| FNB | F.N.B. Corp | 17.01 | 16.74 | 16.82 | 2.25M | -0.24 | | 1.41 | |
| FND | Floor & Decor Holdings Inc | 64.19 | 62.06 | 62.85 | 445.8K | -1.30 | | 2.03 | |
| FNF | Fidelity National Financial | 50.76 | 50.00 | 50.38 | 400.2K | -0.38 | | 0.75 | |
| FNV | Franco Nev Corp | 267.0 | 247.4 | 250.3 | 212.3K | -11.8 | | 4.49 | |
| FOA | Finance of America Companies Inc Cl A | 18.25 | 17.09 | 17.57 | 58.1K | -0.69 | | 3.78 | |
| FOF | Cohen & Steers Closed-End Opportunity | 14.42 | 14.17 | 14.20 | 56.0K | -0.08 | | 0.56 | |
| FOR | Forestar Group Inc | 27.70 | 26.53 | 26.74 | 23.9K | -0.95 | | 3.43 | |
| FOU-A | Shift4 Payments Inc | 61.81 | 59.00 | 59.15 | 576.6K | -2.45 | | 3.97 | |
| FOUR | Shift4 Payments Inc | 48.48 | 47.00 | 48.24 | 1.24M | 0.78 | | 1.64 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 60.47 | 58.80 | 59.95 | 4.4K | 0.80 | | 1.34 | |
| FpB | | 21.70 | 21.60 | 21.61 | 13.9K | -0.01 | | 0.05 | |
| FpC | | 21.15 | 21.03 | 21.04 | 11.1K | -0.10 | | 0.47 | |
| FpD | | 22.80 | 22.67 | 22.77 | 21.6K | -0.04 | | 0.20 | |
| FPF | FT Intermediate Durat | 18.91 | 18.66 | 18.68 | 43.0K | -0.17 | | 0.90 | |
| FPH | Five Point Holdings Llc Cl A | 5.570 | 5.444 | 5.490 | 61.7K | -0.060 | | 1.08 | |
| FPI | Farmland Partners Inc | 13.16 | 12.74 | 12.82 | 238.3K | -0.16 | | 1.20 | |
| FPS | | 37.00 | 33.00 | 33.39 | 2.03M | -0.88 | | 2.57 | |
| FR | First Industrial Realty Trust | 62.50 | 61.20 | 61.39 | 158.3K | -1.06 | | 1.70 | |
| FRA | Blackrock Floating Rate Income Fund | 11.30 | 11.16 | 11.16 | 154.3K | -0.08 | | 0.71 | |
| FRGE | Forge Global Hldgs Inc | 45.03 | 44.96 | 45.00 | 504.1K | 0.19 | | 0.42 | |
| FRO | Frontline Plc | 36.67 | 34.38 | 34.77 | 3.44M | -1.51 | | 4.16 | |
| FRT | Federal Realty Investment Trust | 109.7 | 108.9 | 109.0 | 99.5K | -1.2 | | 1.05 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 20.16 | 19.99 | 20.05 | 5.1K | 0.06 | | 0.30 | |
| FRTpC | | 20.18 | 20.00 | 20.00 | 4.6K | -0.05 | | 0.25 | |
| FSCO | FS Credit Opportunities Corp | 5.200 | 5.020 | 5.065 | 1.28M | -0.075 | | 1.46 | |
| FSK | FS KKR Capital Corp | 11.27 | 10.96 | 11.03 | 1.77M | 0.02 | | 0.18 | |
| FSLY | Fastly Inc | 21.75 | 19.84 | 20.04 | 9.83M | -0.11 | | 1.04 | |
| FSM | Fortuna Mines | 12.43 | 11.52 | 11.64 | 3.53M | -0.74 | | 5.98 | |
| FSS | Federal Signal Corp | 117.0 | 113.3 | 113.6 | 136.3K | -3.1 | | 2.67 | |
| FSSL | FS Specialty Lending Fund | 12.20 | 11.95 | 12.00 | 301.6K | -0.04 | | 0.33 | |
| FT | Franklin Universal Trust | 8.300 | 8.230 | 8.260 | 37.8K | -0.020 | | 0.24 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 13.78 | 13.69 | 13.73 | 35.4K | -0.04 | | 0.29 | |
| FTI | Technipfmc Plc | 65.46 | 63.31 | 63.86 | 1.7M | -1.41 | | 2.16 | |
| FTK | Flotek Industries | 17.51 | 16.16 | 16.58 | 128.7K | -0.80 | | 4.60 | |
| FTS | Fortis Inc | 57.40 | 56.44 | 57.38 | 309.1K | -0.33 | | 0.57 | |
| FTV | Fortive Corp | 58.22 | 57.01 | 57.85 | 1.12M | -0.15 | | 0.26 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 12.20 | 9.50 | 10.50 | 51.3K | -0.55 | | 4.98 | |
| 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 | 48.11 | 46.63 | 46.91 | 19.4K | -1.17 | | 2.43 | |
| FUBO | Fubo TV | 1.270 | 1.220 | 1.235 | 4.32M | -0.005 | | 0.40 | |
| FUL | H. B. Fuller Company | 64.06 | 62.25 | 62.68 | 120.8K | -1.69 | | 2.63 | |
| FUN | Cedar Fair LP | 17.56 | 16.40 | 17.34 | 445.9K | 0.61 | | 3.65 | |
| FVR | Frontview REIT Inc | 16.62 | 16.33 | 16.51 | 33.7K | -0.30 | | 1.78 | |
| FVRR | Fiverr International Ltd | 11.51 | 10.81 | 11.37 | 517.2K | 0.50 | | 4.60 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.82 | 17.68 | 17.74 | 2.5K | -0.06 | | 0.32 | |