| F | Ford Motor Company | 12.05 | 11.77 | 11.87 | 14.92M | -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 | 65.90 | 784.8K | -0.60 | | 0.89 | |
| FBIN | Fortune Brands Innovations Inc | 43.86 | 40.74 | 42.99 | 594.8K | 2.04 | | 4.98 | |
| FBK | Fb Financial Corp | 53.94 | 52.11 | 53.66 | 116.6K | 1.56 | | 2.99 | |
| FBP | First Bancorp | 27.73 | 26.95 | 27.38 | 1.18M | 0.05 | | 0.18 | |
| 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 | 6.315 | 6.040 | 6.275 | 368.7K | 0.255 | | 4.24 | |
| FBRTpE | | 17.85 | 17.41 | 17.81 | 17.5K | 0.08 | | 0.44 | |
| FC | Franklin Covey Company | 18.82 | 18.43 | 18.68 | 4.4K | 0.81 | | 4.53 | |
| FCF | First Commonwealth Financial Corp | 21.08 | 20.50 | 21.04 | 160.1K | 0.52 | | 2.51 | |
| FCN | Fti Consulting | 156.8 | 149.3 | 156.7 | 63.8K | 7.3 | | 4.91 | |
| FCPT | Four Corners Property Trust IN | 21.88 | 21.30 | 21.85 | 216.9K | 0.67 | | 3.14 | |
| 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 | 15.8K | -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 | 64.57 | 64.96 | 5.08M | -3.92 | | 5.69 | |
| FDS | Factset Research Systems Inc | 339.8 | 318.7 | 336.4 | 224.5K | 16.4 | | 5.14 | |
| FDX | Fedex Corp | 303.4 | 296.5 | 302.1 | 298.4K | 3.8 | | 1.28 | |
| FDXF | FedEx Freight Holding Company Inc. | 113.2 | 107.9 | 111.1 | 290.8K | 3.1 | | 2.87 | |
| FE | Firstenergy Corp | 46.44 | 45.18 | 46.37 | 2.09M | 0.87 | | 1.90 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 10.48 | 10.48 | 10.48 | 102 | -0.16 | | 1.50 | |
| FEGE | First Eagle Global Equity ETF | 52.29 | 51.98 | 52.26 | 190.3K | 0.13 | | 0.25 | |
| 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 | 55.46 | 305.7K | -0.11 | | 0.20 | |
| FERG | Ferguson Enterprises Inc | 228.9 | 223.2 | 225.1 | 409.5K | -2.8 | | 1.24 | |
| FET | Forum Energy Technologies Inc | 86.12 | 78.13 | 81.65 | 78.7K | -5.08 | | 5.86 | |
| FF | Futurefuel Corp | 5.604 | 5.430 | 5.445 | 239.2K | -0.115 | | 2.07 | |
| FFA | FT Enhanced Equity Income Fund | 22.36 | 22.10 | 22.19 | 8.9K | -0.25 | | 1.11 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 14.60 | 14.43 | 14.47 | 95.1K | -0.08 | | 0.58 | |
| FG | F&G Annuities & Life Inc | 21.27 | 20.15 | 21.22 | 364.9K | 0.86 | | 4.22 | |
| FGN | F&G Annuities & Life Inc 7.950% | 22.69 | 22.38 | 22.48 | 2.3K | 0.01 | | 0.02 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 19.01 | 18.82 | 18.90 | 3.8K | 0.03 | | 0.16 | |
| FHI | Federated Investors | 57.33 | 55.41 | 57.31 | 398.6K | 1.24 | | 2.21 | |
| FHN | First Horizon Corp | 23.59 | 23.06 | 23.53 | 2.51M | 0.33 | | 1.40 | |
| 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 | | 22.14 | 21.41 | 21.52 | 21.4K | -0.09 | | 0.42 | |
| FHNpF | | 15.49 | 15.21 | 15.21 | 9.8K | -0.04 | | 0.26 | |
| FICO | Fair Isaac and Company | 825.0 | 790.5 | 817.2 | 165.5K | 22.7 | | 2.85 | |
| FIG | Figma Inc Cl A | 24.38 | 22.61 | 23.93 | 7.23M | 0.95 | | 4.11 | |
| FIGS | Figs Inc Cl A | 20.86 | 19.58 | 20.74 | 902.1K | 0.76 | | 3.78 | |
| FINS | Angel Oak Financial Strategies Income | 11.72 | 11.66 | 11.70 | 24.2K | 0.01 | | 0.04 | |
| FINV | Finvolution Group ADR | 3.075 | 2.960 | 3.055 | 529.6K | 0.055 | | 1.83 | |
| FIRY | Skillz Inc | 11.83 | 11.26 | 11.40 | 13.4K | -0.30 | | 2.56 | |
| FIS | Fidelity National Information Services | 38.18 | 35.66 | 37.97 | 1.73M | 1.55 | | 4.26 | |
| 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 | 1,272 | 1,274 | 373.2K | -127 | | 9.05 | |
| FIXT | Tcw Core Plus Bond ETF | 36.48 | 36.31 | 36.48 | 6.2K | 0.28 | | 0.78 | |
| FLC | Flaherty & Crumrine/Claymore Total | 15.57 | 15.46 | 15.50 | 18.7K | -0.07 | | 0.45 | |
| FLG | Flagstar Financial Inc | 11.48 | 11.00 | 11.40 | 3.38M | 0.34 | | 3.07 | |
| 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 | 23.26 | 23.52 | 11.5K | 0.05 | | 0.19 | |
| FLGpU | | 37.09 | 36.06 | 36.32 | 11.5K | 0.28 | | 0.78 | |
| FLNG | Flex Lng Ltd | 28.12 | 27.50 | 27.95 | 114.3K | 0.03 | | 0.09 | |
| FLO | Flowers Foods | 6.370 | 5.820 | 6.360 | 3.83M | 0.540 | | 9.28 | |
| FLOC | Flowco Holdings Inc Cl A | 19.66 | 18.36 | 19.10 | 188.8K | -0.35 | | 1.80 | |
| FLR | Fluor Corp | 45.80 | 43.17 | 43.45 | 1.1M | -2.98 | | 6.42 | |
| FLS | Flowserve Corp | 70.70 | 65.79 | 66.78 | 1.13M | -4.82 | | 6.73 | |
| FLUT | Flutter Entertainment Plc | 82.04 | 77.07 | 81.14 | 911.3K | 2.93 | | 3.74 | |
| FLXR | Tcw Flexible Income ETF | 38.07 | 37.90 | 38.04 | 653.5K | 0.17 | | 0.44 | |
| FMC | FMC Corp | 5.150 | 4.800 | 4.985 | 2.86M | -0.045 | | 0.89 | |
| FMN | Federated Premier Muni | 10.45 | 10.39 | 10.44 | 8.0K | 0.03 | | 0.29 | |
| FMS | Fresenius Medical Care Ag ADR | 22.12 | 21.55 | 22.12 | 402.2K | 0.56 | | 2.60 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 128.6 | 127.3 | 128.6 | 112.2K | 0.6 | | 0.47 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.02 | 10.79 | 11.00 | 3.1K | 0.09 | | 0.82 | |
| FN | Fabrinet | 346.8 | 311.8 | 313.0 | 416.0K | -43.0 | | 12.08 | |
| FNB | F.N.B. Corp | 18.23 | 17.71 | 18.17 | 2.43M | 0.38 | | 2.11 | |
| FND | Floor & Decor Holdings Inc | 48.40 | 44.57 | 47.53 | 1.17M | 2.42 | | 5.35 | |
| FNF | Fidelity National Financial | 41.82 | 39.78 | 41.77 | 882.4K | 1.15 | | 2.83 | |
| FNV | Franco Nev Corp | 239.2 | 232.4 | 233.3 | 136.1K | -10.2 | | 4.19 | |
| FOA | Finance of America Companies Inc Cl A | 11.55 | 10.89 | 11.46 | 46.1K | 0.48 | | 4.37 | |
| FOF | Cohen & Steers Closed-End Opportunity | 12.21 | 12.10 | 12.11 | 22.2K | -0.10 | | 0.81 | |
| FOIL | | 18.04 | 16.51 | 17.15 | 28.1K | -0.20 | | 1.12 | |
| FOR | Forestar Group Inc | 26.19 | 24.55 | 25.98 | 33.7K | 0.76 | | 2.99 | |
| 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 | 39.46 | 567.2K | -0.02 | | 0.05 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 52.43 | 52.43 | 52.43 | 100 | 0.38 | | 0.73 | |
| FpB | | 18.83 | 18.64 | 18.70 | 23.8K | 0.01 | | 0.05 | |
| FpC | | 18.48 | 18.35 | 18.41 | 19.9K | 0.05 | | 0.27 | |
| FpD | | 19.81 | 19.62 | 19.66 | 18.5K | -0.02 | | 0.08 | |
| FPF | FT Intermediate Durat | 15.75 | 15.54 | 15.57 | 191.0K | -0.12 | | 0.77 | |
| FPH | Five Point Holdings Llc Cl A | 4.590 | 4.300 | 4.575 | 204.3K | 0.270 | | 6.27 | |
| FPI | Farmland Partners Inc | 10.090 | 9.860 | 10.000 | 185.7K | 0.160 | | 1.63 | |
| FPS | Forgent Power Solutions Inc Cl A | 31.01 | 23.47 | 23.59 | 24.04M | -8.17 | | 25.72 | |
| FR | First Industrial Realty Trust | 57.66 | 55.02 | 55.06 | 2.11M | -4.36 | | 7.34 | |
| FRA | Blackrock Floating Rate Income Fund | 10.080 | 9.980 | 9.990 | 153.2K | -0.100 | | 0.99 | |
| FRO | Frontline Plc | 52.06 | 50.11 | 51.60 | 1.85M | 0.31 | | 0.59 | |
| FRT | Federal Realty Investment Trust | 108.6 | 105.7 | 108.4 | 257.2K | 2.6 | | 2.46 | |
| 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 | 18.16 | 6.3K | 0.02 | | 0.11 | |
| FSCO | FS Credit Opportunities Corp | 5.165 | 5.090 | 5.145 | 412.9K | 0.035 | | 0.68 | |
| FSK | FS KKR Capital Corp | 10.58 | 10.03 | 10.54 | 999.1K | 0.46 | | 4.51 | |
| FSM | Fortuna Mines | 10.120 | 9.500 | 9.550 | 4.01M | -0.785 | | 7.60 | |
| FSS | Federal Signal Corp | 116.6 | 113.5 | 115.5 | 179.0K | -1.2 | | 1.06 | |
| FSSL | FS Specialty Lending Fund | 11.82 | 11.55 | 11.82 | 63.8K | 0.10 | | 0.85 | |
| FT | Franklin Universal Trust | 7.260 | 7.190 | 7.250 | 35.8K | 0.040 | | 0.55 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 12.91 | 12.67 | 12.75 | 51.7K | -0.04 | | 0.31 | |
| FTI | Technipfmc Plc | 70.29 | 63.95 | 66.33 | 1.44M | -3.67 | | 5.24 | |
| FTK | Flotek Industries | 24.55 | 22.68 | 23.11 | 96.4K | -1.99 | | 7.93 | |
| 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 | 57.66 | 56.13 | 57.63 | 359.1K | 1.66 | | 2.97 | |
| FTV | Fortive Corp | 59.58 | 57.32 | 59.49 | 844.0K | 0.85 | | 1.45 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.21 | 10.08 | 10.19 | 8.7K | 0.06 | | 0.54 | |
| 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 | 44.21 | 43.94 | 44.15 | 1.7K | -1.04 | | 2.30 | |
| FUBO | Fubo TV | 8.500 | 7.848 | 8.245 | 430.5K | 0.125 | | 1.54 | |
| FUL | H. B. Fuller Company | 51.87 | 50.39 | 50.90 | 254.3K | 0.23 | | 0.45 | |
| FUN | Cedar Fair LP | 7.310 | 6.900 | 7.235 | 2.74M | 0.170 | | 2.41 | |
| FVR | Frontview REIT Inc | 17.46 | 17.08 | 17.39 | 64.9K | 0.17 | | 0.99 | |
| FVRR | Fiverr International Ltd | 8.595 | 8.344 | 8.490 | 436.7K | 0.100 | | 1.19 | |
| FXED | Sound Enhanced Fixed Income ETF | 16.59 | 16.47 | 16.57 | 1.3K | 0.18 | | 1.07 | |