| F | Ford Motor Company | 14.27 | 14.18 | 14.23 | 12.3K | -0.04 | | 0.26 | |
| F-B | Ford Motor Company Del [F/Pb] | 20.44 | 20.34 | 20.37 | 17.4K | 0.02 | | 0.10 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 19.78 | 19.64 | 19.65 | 31.0K | -0.06 | | 0.30 | |
| F-D | Ford Motor Company 6.500% Notes | 21.42 | 21.30 | 21.32 | 42.7K | 0.02 | | 0.09 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 71.66 | 71.66 | 71.66 | 100 | 0.01 | | 0.01 | |
| FBIN | Fortune Brands Innovations Inc | 50.57 | 49.47 | 49.59 | 814.0K | -0.63 | | 1.25 | |
| FBK | Fb Financial Corp | 59.50 | 58.62 | 59.37 | 194.3K | -0.18 | | 0.30 | |
| FBP | First Bancorp | 27.63 | 27.63 | 27.63 | 400 | -0.01 | | 0.04 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 19.30 | 19.17 | 19.24 | 4.7K | 0.01 | | 0.03 | |
| FBRT | Franklin Bsp Realty Trust Inc | 8.035 | 7.910 | 7.970 | 576.1K | 0.080 | | 1.01 | |
| FBRTpE | | 19.30 | 19.17 | 19.24 | 3.2K | 0.01 | | 0.03 | |
| FC | Franklin Covey Company | 21.26 | 20.50 | 20.51 | 22.2K | -0.57 | | 2.70 | |
| FCF | First Commonwealth Financial Corp | 21.00 | 20.65 | 20.97 | 399.2K | 0.07 | | 0.33 | |
| FCN | Fti Consulting | 155.3 | 155.2 | 155.2 | 906 | -0.2 | | 0.15 | |
| FCPT | Four Corners Property Trust IN | 26.49 | 26.14 | 26.37 | 196.9K | -0.11 | | 0.42 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.42 | 10.41 | 10.41 | 1.3K | 0.01 | | 0.10 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.7842 | 0.7000 | 0.7100 | 5.3K | -0.0300 | | 4.05 | |
| FCRS.U | | 10.42 | 10.41 | 10.41 | 1.3K | 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 | |
| FCT | Senior Floating Rate II | 9.630 | 9.606 | 9.620 | 90.0K | 0.000 | | 0.00 | |
| FCX | Freeport-Mcmoran Inc | 63.00 | 62.20 | 62.98 | 8.5K | 0.42 | | 0.67 | |
| FDS | Factset Research Systems Inc | 253.5 | 242.6 | 246.9 | 262.2K | -8.8 | | 3.46 | |
| FDX | Fedex Corp | 315.1 | 315.1 | 315.1 | 47 | -0.1 | | 0.04 | |
| FDXF | FedEx Freight Holding Company Inc. | 153.4 | 148.3 | 150.4 | 219.5K | 0.2 | | 0.16 | |
| FE | Firstenergy Corp | 48.47 | 48.07 | 48.38 | 1.5M | -0.15 | | 0.31 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 8.940 | 8.490 | 8.490 | 800 | -1.200 | | 12.38 | |
| FEGE | First Eagle Global Equity ETF | 49.70 | 49.38 | 49.62 | 260.5K | 0.14 | | 0.28 | |
| FENG | Phoenix New Media Ltd ADR | 1.470 | 1.450 | 1.450 | 3.7K | -0.030 | | 2.01 | |
| FEOE | First Eagle Overseas Equity ETF | 54.03 | 53.54 | 54.01 | 334.6K | 0.30 | | 0.56 | |
| FERG | Ferguson Enterprises Inc | 231.0 | 224.3 | 226.5 | 881.7K | -2.5 | | 1.10 | |
| FET | Forum Energy Technologies Inc | 57.48 | 53.00 | 57.46 | 77.5K | 4.44 | | 8.40 | |
| FF | Futurefuel Corp | 5.240 | 4.820 | 4.990 | 497.3K | 0.230 | | 4.83 | |
| FFA | FT Enhanced Equity Income Fund | 22.87 | 22.69 | 22.72 | 16.3K | 0.14 | | 0.62 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 16.34 | 16.14 | 16.33 | 83.8K | 0.13 | | 0.80 | |
| FG | F&G Annuities & Life Inc | 30.92 | 29.91 | 30.20 | 662.0K | -0.59 | | 1.92 | |
| FGN | F&G Annuities & Life Inc 7.950% | 25.17 | 25.00 | 25.13 | 17.4K | -0.08 | | 0.32 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 21.00 | 20.74 | 20.80 | 23.6K | -0.10 | | 0.48 | |
| FHI | Federated Investors | 58.96 | 57.04 | 57.49 | 180.8K | -0.63 | | 1.08 | |
| FHN | First Horizon Corp | 25.56 | 25.19 | 25.51 | 5.29M | 0.04 | | 0.16 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 23.86 | 23.75 | 23.75 | 8.3K | -0.05 | | 0.21 | |
| FHN-F | First Horizon Corp | 17.38 | 17.20 | 17.22 | 9.5K | -0.14 | | 0.78 | |
| FHN-H | First Horizon Corporation ADR | 24.92 | 24.80 | 24.81 | 9.3K | 0.00 | | 0.00 | |
| FHNpE | | 23.86 | 23.75 | 23.75 | 6.9K | -0.05 | | 0.21 | |
| FHNpF | | 17.38 | 17.20 | 17.22 | 7.8K | -0.14 | | 0.78 | |
| FICO | Fair Isaac and Company | 1,227 | 1,227 | 1,227 | 31 | 0 | | 0.03 | |
| FIG | Figma Inc Cl A | 22.09 | 21.95 | 22.00 | 72.3K | 0.07 | | 0.32 | |
| FIGS | Figs Inc Cl A | 10.40 | 10.06 | 10.27 | 677.3K | 0.01 | | 0.10 | |
| FINS | Angel Oak Financial Strategies Income | 12.73 | 12.58 | 12.61 | 50.5K | -0.02 | | 0.16 | |
| FINV | Finvolution Group ADR | 4.870 | 4.750 | 4.780 | 155.6K | -0.020 | | 0.42 | |
| FIRY | Skillz Inc | 8.920 | 8.340 | 8.880 | 60.2K | 0.190 | | 2.20 | |
| FIS | Fidelity National Information Services | 41.81 | 41.81 | 41.81 | 100 | 0.23 | | 0.54 | |
| FIT-A | | 23.15 | 22.91 | 22.96 | 7.4K | -0.06 | | 0.26 | |
| FIT-I | | 25.42 | 25.35 | 25.35 | 21.4K | 0.00 | | 0.00 | |
| FIT-K | | 18.26 | 18.06 | 18.20 | 15.9K | -0.07 | | 0.38 | |
| FIT-M | | 26.05 | 25.93 | 25.96 | 16.2K | -0.04 | | 0.15 | |
| FIX | Comfort Systems USA | 1,755 | 1,750 | 1,750 | 219 | -23 | | 1.32 | |
| FIXT | Tcw Core Plus Bond ETF | 37.31 | 37.27 | 37.28 | 15.5K | -0.03 | | 0.09 | |
| FLC | Flaherty & Crumrine/Claymore Total | 16.95 | 16.81 | 16.95 | 19.1K | 0.09 | | 0.53 | |
| FLG | Flagstar Financial Inc | 14.83 | 14.83 | 14.83 | 250 | 0.00 | | 0.00 | |
| FLG-A | Flagstar Financial Inc Pfd A | 23.10 | 23.02 | 23.06 | 9.2K | 0.03 | | 0.13 | |
| FLG-U | Flagstar Financial Inc Pfd U | 41.31 | 41.09 | 41.09 | 4.3K | -0.02 | | 0.05 | |
| FLGpA | | 23.10 | 23.02 | 23.06 | 7.7K | 0.03 | | 0.13 | |
| FLGpU | | 41.31 | 41.09 | 41.09 | 2.5K | -0.02 | | 0.05 | |
| FLNG | Flex Lng Ltd | 31.35 | 30.35 | 31.31 | 118.7K | 0.74 | | 2.42 | |
| FLO | Flowers Foods | 8.600 | 8.325 | 8.490 | 1.95M | 0.010 | | 0.12 | |
| FLOC | Flowco Holdings Inc Cl A | 20.44 | 19.54 | 20.19 | 162.1K | 0.26 | | 1.30 | |
| FLR | Fluor Corp | 51.00 | 51.00 | 51.00 | 600 | -0.39 | | 0.76 | |
| FLS | Flowserve Corp | 68.19 | 66.31 | 67.51 | 1.23M | 0.78 | | 1.17 | |
| FLUT | Flutter Entertainment Plc | 100.5 | 100.1 | 100.4 | 3.7K | -0.6 | | 0.56 | |
| FLXR | Tcw Flexible Income ETF | 39.30 | 38.94 | 38.95 | 310.4K | -0.05 | | 0.13 | |
| FMC | FMC Corp | 11.18 | 11.18 | 11.18 | 100 | -0.19 | | 1.67 | |
| FMN | Federated Premier Muni | 11.43 | 11.25 | 11.28 | 27.5K | -0.10 | | 0.88 | |
| FMS | Fresenius Medical Care Ag ADR | 24.78 | 24.24 | 24.69 | 449.6K | 0.61 | | 2.53 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 131.4 | 129.4 | 130.4 | 105.9K | 0.3 | | 0.26 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.61 | 11.61 | 11.61 | 105 | 0.01 | | 0.09 | |
| FN | Fabrinet | 519.0 | 515.0 | 519.0 | 343 | -8.4 | | 1.58 | |
| FNB | F.N.B. Corp | 19.11 | 18.68 | 19.08 | 4.29M | 0.34 | | 1.81 | |
| FND | Floor & Decor Holdings Inc | 53.83 | 52.01 | 53.37 | 1.5M | -0.49 | | 0.91 | |
| FNF | Fidelity National Financial | 51.35 | 50.30 | 50.77 | 596.2K | -0.08 | | 0.16 | |
| FNV | Franco Nev Corp | 209.3 | 202.2 | 207.4 | 355.7K | 7.2 | | 3.61 | |
| FOA | Finance of America Companies Inc Cl A | 23.41 | 22.83 | 23.13 | 10.6K | 0.05 | | 0.22 | |
| FOF | Cohen & Steers Closed-End Opportunity | 13.77 | 13.66 | 13.68 | 24.1K | -0.04 | | 0.26 | |
| FOR | Forestar Group Inc | 28.00 | 26.08 | 27.05 | 209.7K | -1.18 | | 4.18 | |
| FOU-A | Shift4 Payments Inc | 63.60 | 61.15 | 61.24 | 18.1K | -1.95 | | 3.08 | |
| FOUR | Shift4 Payments Inc | 51.52 | 48.94 | 49.09 | 290.3K | -1.76 | | 3.46 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 63.60 | 61.15 | 61.24 | 1.5K | -1.95 | | 3.08 | |
| FpB | | 20.44 | 20.34 | 20.35 | 15.1K | 0.00 | | 0.00 | |
| FpC | | 19.78 | 19.64 | 19.65 | 25.8K | -0.06 | | 0.30 | |
| FpD | | 21.42 | 21.30 | 21.32 | 37.5K | 0.02 | | 0.09 | |
| FPF | FT Intermediate Durat | 18.22 | 18.06 | 18.11 | 93.7K | 0.10 | | 0.55 | |
| FPH | Five Point Holdings Llc Cl A | 5.210 | 5.110 | 5.110 | 41.5K | -0.040 | | 0.78 | |
| FPI | Farmland Partners Inc | 9.700 | 9.590 | 9.690 | 192.2K | 0.080 | | 0.83 | |
| FPS | Forgent Power Solutions Inc Cl A | 40.20 | 39.00 | 39.24 | 7.1K | -1.07 | | 2.65 | |
| FR | First Industrial Realty Trust | 70.66 | 68.46 | 69.93 | 700 | 1.51 | | 2.21 | |
| FRA | Blackrock Floating Rate Income Fund | 10.84 | 10.77 | 10.79 | 86.2K | 0.01 | | 0.09 | |
| FRO | Frontline Plc | 38.72 | 38.56 | 38.72 | 867 | 0.27 | | 0.70 | |
| FRT | Federal Realty Investment Trust | 126.3 | 124.9 | 125.6 | 351.5K | 0.0 | | 0.00 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 19.53 | 19.42 | 19.44 | 2.7K | 0.02 | | 0.10 | |
| FRTpC | | 19.53 | 19.42 | 19.44 | 1.5K | 0.02 | | 0.10 | |
| FSCO | FS Credit Opportunities Corp | 5.000 | 4.944 | 4.980 | 811.9K | 0.040 | | 0.81 | |
| FSK | FS KKR Capital Corp | 11.01 | 11.01 | 11.01 | 454 | 0.02 | | 0.18 | |
| FSM | Fortuna Mines | 8.700 | 8.700 | 8.700 | 200 | 0.230 | | 2.72 | |
| FSS | Federal Signal Corp | 117.2 | 114.3 | 116.0 | 123.6K | 1.9 | | 1.63 | |
| FSSL | FS Specialty Lending Fund | 11.14 | 11.01 | 11.10 | 276.3K | 0.06 | | 0.54 | |
| FT | Franklin Universal Trust | 8.050 | 8.010 | 8.040 | 9.4K | 0.030 | | 0.37 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 13.68 | 13.58 | 13.65 | 62.5K | 0.04 | | 0.29 | |
| FTI | Technipfmc Plc | 74.94 | 74.62 | 74.94 | 366 | 0.30 | | 0.40 | |
| FTK | Flotek Industries | 27.41 | 25.76 | 27.27 | 171.1K | 1.66 | | 6.48 | |
| FTR.U | | 10.09 | 10.06 | 10.07 | 91.1K | -0.02 | | 0.20 | |
| FTRA.UN | FTRA.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTS | Fortis Inc | 58.23 | 57.35 | 57.58 | 309.5K | -0.73 | | 1.25 | |
| FTV | Fortive Corp | 61.54 | 60.55 | 60.67 | 1.15M | -0.32 | | 0.52 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 12.25 | 12.01 | 12.03 | 186.6K | -0.05 | | 0.41 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 1.590 | 1.410 | 1.590 | 17.3K | 0.180 | | 12.77 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 43.09 | 42.81 | 42.99 | 1.5K | 0.70 | | 1.66 | |
| FUBO | Fubo TV | 9.440 | 9.400 | 9.410 | 441 | -0.010 | | 0.11 | |
| FUL | H. B. Fuller Company | 56.00 | 56.00 | 56.00 | 200 | 0.00 | | 0.00 | |
| FUN | Cedar Fair LP | 17.75 | 17.75 | 17.75 | 112 | 0.16 | | 0.91 | |
| FVR | Frontview REIT Inc | 21.69 | 21.01 | 21.65 | 81.1K | 0.14 | | 0.65 | |
| FVRR | Fiverr International Ltd | 11.42 | 10.88 | 11.03 | 351.4K | -0.47 | | 4.09 | |
| FXED | Sound Enhanced Fixed Income ETF | 17.50 | 17.44 | 17.50 | 851 | 0.05 | | 0.29 | |