| F | Ford Motor Company | 12.18 | 11.84 | 11.89 | 33.98M | -0.27 | | 2.18 | |
| 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 | 67.12 | 65.79 | 66.49 | 958.0K | 0.23 | | 0.35 | |
| FBIN | Fortune Brands Innovations Inc | 41.59 | 40.40 | 40.94 | 1.07M | 0.15 | | 0.37 | |
| FBK | Fb Financial Corp | 52.46 | 51.65 | 52.10 | 105.9K | -0.15 | | 0.29 | |
| FBP | First Bancorp | 27.78 | 27.12 | 27.33 | 1.32M | -0.25 | | 0.91 | |
| 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 | 6.140 | 5.985 | 6.020 | 443.3K | -0.070 | | 1.15 | |
| FBRTpE | | 17.85 | 17.55 | 17.73 | 6.2K | -0.16 | | 0.89 | |
| FC | Franklin Covey Company | 18.39 | 17.72 | 17.88 | 30.7K | -0.36 | | 1.97 | |
| FCF | First Commonwealth Financial Corp | 20.61 | 20.38 | 20.53 | 345.8K | -0.02 | | 0.07 | |
| FCN | Fti Consulting | 151.9 | 147.9 | 149.4 | 103.6K | -1.3 | | 0.88 | |
| FCPT | Four Corners Property Trust IN | 21.94 | 21.09 | 21.19 | 409.9K | -0.68 | | 3.09 | |
| 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 | | 10.29 | 10.26 | 10.28 | 28.6K | 0.00 | | 0.00 | |
| 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 | 68.94 | 67.22 | 68.88 | 5.59M | 0.01 | | 0.01 | |
| FDS | Factset Research Systems Inc | 320.7 | 308.2 | 320.0 | 199.5K | 7.7 | | 2.46 | |
| FDX | Fedex Corp | 301.3 | 296.7 | 298.2 | 453.1K | -0.6 | | 0.18 | |
| FDXF | FedEx Freight Holding Company Inc. | 110.5 | 107.4 | 107.8 | 463.2K | -1.7 | | 1.56 | |
| FE | Firstenergy Corp | 46.00 | 45.46 | 45.50 | 2.5M | -0.22 | | 0.48 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 10.48 | 10.48 | 10.48 | 102 | -0.16 | | 1.50 | |
| FEGE | First Eagle Global Equity ETF | 52.27 | 51.92 | 52.13 | 277.2K | -0.29 | | 0.54 | |
| FENG | Phoenix New Media Ltd ADR | 1.380 | 1.380 | 1.380 | 655 | -0.010 | | 0.72 | |
| FEOE | First Eagle Overseas Equity ETF | 55.81 | 55.37 | 55.57 | 144.6K | -0.28 | | 0.50 | |
| FERG | Ferguson Enterprises Inc | 229.4 | 225.1 | 228.0 | 499.1K | 0.9 | | 0.40 | |
| FET | Forum Energy Technologies Inc | 87.37 | 84.59 | 86.80 | 68.9K | 2.60 | | 3.09 | |
| FF | Futurefuel Corp | 5.695 | 5.460 | 5.560 | 293.3K | 0.080 | | 1.46 | |
| FFA | FT Enhanced Equity Income Fund | 22.53 | 22.26 | 22.53 | 19.7K | 0.30 | | 1.35 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 14.58 | 14.45 | 14.55 | 171.1K | 0.05 | | 0.34 | |
| FG | F&G Annuities & Life Inc | 20.44 | 19.90 | 20.36 | 337.9K | 0.22 | | 1.09 | |
| FGN | F&G Annuities & Life Inc 7.950% | 22.85 | 22.23 | 22.32 | 46.4K | -0.35 | | 1.54 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 19.27 | 18.80 | 18.89 | 36.8K | -0.18 | | 0.92 | |
| FHI | Federated Investors | 56.55 | 55.85 | 56.07 | 448.1K | 0.10 | | 0.18 | |
| FHN | First Horizon Corp | 23.30 | 23.02 | 23.21 | 3.92M | 0.15 | | 0.63 | |
| 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 | | 21.63 | 21.36 | 21.61 | 9.8K | 0.09 | | 0.42 | |
| FHNpF | | 15.48 | 15.25 | 15.25 | 14.0K | -0.13 | | 0.85 | |
| FICO | Fair Isaac and Company | 809.6 | 790.7 | 794.5 | 257.2K | -5.2 | | 0.65 | |
| FIG | Figma Inc Cl A | 23.49 | 22.49 | 22.98 | 5.74M | 0.27 | | 1.19 | |
| FIGS | Figs Inc Cl A | 20.46 | 19.60 | 19.96 | 2.68M | 0.10 | | 0.50 | |
| FINS | Angel Oak Financial Strategies Income | 11.95 | 11.61 | 11.69 | 60.0K | -0.05 | | 0.43 | |
| FINV | Finvolution Group ADR | 3.020 | 2.795 | 3.005 | 913.1K | 0.105 | | 3.62 | |
| FIRY | Skillz Inc | 11.84 | 10.68 | 11.73 | 134.6K | 0.92 | | 8.51 | |
| FIS | Fidelity National Information Services | 38.03 | 36.05 | 36.41 | 1.63M | -0.02 | | 0.05 | |
| 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 | 1,450 | 1,390 | 1,401 | 286.9K | 4 | | 0.27 | |
| FIXT | Tcw Core Plus Bond ETF | 36.26 | 36.14 | 36.20 | 39.7K | 0.03 | | 0.09 | |
| FLC | Flaherty & Crumrine/Claymore Total | 15.63 | 15.55 | 15.56 | 8.5K | 0.04 | | 0.26 | |
| FLG | Flagstar Financial Inc | 11.21 | 11.00 | 11.06 | 4.11M | -0.06 | | 0.54 | |
| 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 | | 23.61 | 23.39 | 23.48 | 37.5K | 0.09 | | 0.36 | |
| FLGpU | | 37.09 | 36.06 | 36.32 | 11.5K | 0.28 | | 0.78 | |
| FLNG | Flex Lng Ltd | 28.12 | 27.66 | 27.93 | 259.1K | 0.28 | | 0.99 | |
| FLO | Flowers Foods | 6.000 | 5.740 | 5.820 | 3.78M | -0.180 | | 3.00 | |
| FLOC | Flowco Holdings Inc Cl A | 19.71 | 19.07 | 19.45 | 166.3K | 0.35 | | 1.83 | |
| FLR | Fluor Corp | 46.80 | 45.35 | 46.43 | 1.98M | 1.25 | | 2.77 | |
| FLS | Flowserve Corp | 72.26 | 70.48 | 71.56 | 789.4K | 1.63 | | 2.33 | |
| FLUT | Flutter Entertainment Plc | 80.21 | 77.17 | 78.21 | 1.0M | -0.77 | | 0.97 | |
| FLXR | Tcw Flexible Income ETF | 37.92 | 37.84 | 37.87 | 901.7K | -0.02 | | 0.05 | |
| FMC | FMC Corp | 5.390 | 4.820 | 5.035 | 6.31M | -0.275 | | 5.18 | |
| FMN | Federated Premier Muni | 10.52 | 10.35 | 10.41 | 5.3K | -0.03 | | 0.29 | |
| FMS | Fresenius Medical Care Ag ADR | 21.67 | 21.45 | 21.56 | 930.7K | 0.15 | | 0.68 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 129.8 | 127.7 | 128.1 | 335.1K | -1.0 | | 0.75 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.40 | 10.90 | 10.91 | 4.9K | -0.45 | | 4.00 | |
| FN | Fabrinet | 367.0 | 355.3 | 356.1 | 303.2K | 0.7 | | 0.19 | |
| FNB | F.N.B. Corp | 17.85 | 17.67 | 17.79 | 3.96M | 0.13 | | 0.74 | |
| FND | Floor & Decor Holdings Inc | 46.07 | 44.61 | 45.11 | 1.46M | -0.10 | | 0.22 | |
| FNF | Fidelity National Financial | 40.98 | 40.21 | 40.62 | 1.91M | 0.12 | | 0.30 | |
| FNV | Franco Nev Corp | 244.1 | 240.6 | 243.5 | 195.2K | 2.4 | | 0.98 | |
| FOA | Finance of America Companies Inc Cl A | 11.46 | 10.80 | 11.09 | 46.6K | -0.15 | | 1.33 | |
| FOF | Cohen & Steers Closed-End Opportunity | 12.29 | 12.15 | 12.23 | 45.7K | 0.07 | | 0.53 | |
| FOIL | | 19.34 | 16.94 | 17.35 | 9.1K | -0.72 | | 3.96 | |
| FOR | Forestar Group Inc | 25.69 | 25.09 | 25.21 | 64.5K | -0.38 | | 1.48 | |
| FOU-A | Shift4 Payments Inc | 53.21 | 52.05 | 52.05 | 60.1K | -1.04 | | 1.96 | |
| FOUR | Shift4 Payments Inc | 41.31 | 39.30 | 39.48 | 1.17M | -0.98 | | 2.42 | |
| 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 | | 18.89 | 18.61 | 18.69 | 37.3K | -0.05 | | 0.28 | |
| FpC | | 18.67 | 18.30 | 18.36 | 59.9K | -0.08 | | 0.43 | |
| FpD | | 19.90 | 19.58 | 19.67 | 57.9K | -0.14 | | 0.71 | |
| FPF | FT Intermediate Durat | 15.78 | 15.66 | 15.70 | 140.9K | -0.01 | | 0.03 | |
| FPH | Five Point Holdings Llc Cl A | 4.430 | 4.300 | 4.305 | 204.8K | -0.135 | | 3.04 | |
| FPI | Farmland Partners Inc | 10.110 | 9.817 | 9.850 | 333.6K | -0.190 | | 1.89 | |
| FPS | Forgent Power Solutions Inc Cl A | 32.71 | 30.75 | 31.76 | 5.18M | 1.53 | | 5.04 | |
| FR | First Industrial Realty Trust | 59.56 | 58.94 | 59.42 | 577.7K | 0.23 | | 0.39 | |
| FRA | Blackrock Floating Rate Income Fund | 10.10 | 10.03 | 10.09 | 200.9K | 0.02 | | 0.20 | |
| FRO | Frontline Plc | 51.83 | 49.81 | 51.30 | 2.82M | 0.98 | | 1.95 | |
| FRT | Federal Realty Investment Trust | 106.9 | 105.5 | 105.8 | 410.6K | -0.7 | | 0.69 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 18.39 | 17.97 | 18.17 | 22.0K | 0.15 | | 0.83 | |
| FRTpC | | 18.39 | 17.97 | 18.14 | 19.5K | 0.10 | | 0.53 | |
| FSCO | FS Credit Opportunities Corp | 5.150 | 5.090 | 5.105 | 617.7K | -0.005 | | 0.10 | |
| FSK | FS KKR Capital Corp | 10.18 | 10.05 | 10.08 | 1.57M | -0.05 | | 0.49 | |
| FSM | Fortuna Mines | 10.46 | 10.16 | 10.34 | 4.15M | -0.06 | | 0.53 | |
| FSS | Federal Signal Corp | 117.6 | 115.1 | 116.7 | 245.8K | 2.1 | | 1.81 | |
| FSSL | FS Specialty Lending Fund | 11.74 | 11.50 | 11.72 | 219.9K | 0.07 | | 0.60 | |
| FT | Franklin Universal Trust | 7.310 | 7.180 | 7.210 | 60.2K | 0.025 | | 0.35 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 12.86 | 12.70 | 12.77 | 55.5K | 0.07 | | 0.51 | |
| FTI | Technipfmc Plc | 70.70 | 68.82 | 70.00 | 1.77M | 1.07 | | 1.55 | |
| FTK | Flotek Industries | 25.32 | 24.30 | 25.17 | 85.1K | 1.10 | | 4.57 | |
| 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 | 9.860 | 9.860 | 2.1K | -0.010 | | 0.10 | |
| FTRA.UN | FTRA.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTS | Fortis Inc | 56.20 | 55.82 | 55.97 | 349.6K | 0.16 | | 0.29 | |
| FTV | Fortive Corp | 58.88 | 58.27 | 58.64 | 1.13M | 0.28 | | 0.48 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.19 | 10.09 | 10.13 | 19.6K | 0.05 | | 0.50 | |
| 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 | 45.20 | 44.75 | 45.19 | 4.3K | 0.31 | | 0.68 | |
| FUBO | Fubo TV | 8.360 | 7.975 | 8.130 | 627.1K | -0.090 | | 1.09 | |
| FUL | H. B. Fuller Company | 50.76 | 49.52 | 50.67 | 305.8K | 0.10 | | 0.20 | |
| FUN | Cedar Fair LP | 7.700 | 6.960 | 7.065 | 10.02M | -0.795 | | 10.11 | |
| FVR | Frontview REIT Inc | 17.89 | 17.02 | 17.23 | 164.6K | -0.17 | | 0.98 | |
| FVRR | Fiverr International Ltd | 8.610 | 8.315 | 8.380 | 459.0K | -0.170 | | 1.99 | |
| FXED | Sound Enhanced Fixed Income ETF | 16.47 | 16.41 | 16.47 | 571 | 0.08 | | 0.49 | |