| F | Ford Motor Company | 11.95 | 11.44 | 11.59 | 31.79M | -0.34 | | 2.85 | |
| F-B | Ford Motor Company Del [F/Pb] | 18.78 | 18.60 | 18.77 | 38.6K | 0.07 | | 0.37 | |
| F-C | Ford Motor Company 6% Notes [F/Pc] | 18.52 | 18.37 | 18.40 | 22.2K | -0.03 | | 0.16 | |
| F-D | Ford Motor Company 6.500% Notes | 19.78 | 19.62 | 19.72 | 33.0K | 0.00 | | 0.00 | |
| F.PR.D | Ford Motor Company 6.500% Notes | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FAF | First American Corp | 66.44 | 63.00 | 64.68 | 620.3K | -0.35 | | 0.54 | |
| FBIN | Fortune Brands Innovations Inc | 43.90 | 42.30 | 42.98 | 787.1K | -0.81 | | 1.85 | |
| FBK | Fb Financial Corp | 54.10 | 53.11 | 53.45 | 310.0K | -0.16 | | 0.30 | |
| FBP | First Bancorp | 27.51 | 26.85 | 27.41 | 1.28M | 0.11 | | 0.40 | |
| FBR-E | Franklin Bsp Realty Trust [Fbrt/Pe] | 17.76 | 17.43 | 17.70 | 6.9K | -0.22 | | 1.20 | |
| FBRT | Franklin Bsp Realty Trust Inc | 6.440 | 6.115 | 6.245 | 416.0K | -0.010 | | 0.16 | |
| FBRTpE | | 17.76 | 17.43 | 17.70 | 5.8K | -0.22 | | 1.20 | |
| FC | Franklin Covey Company | 18.72 | 18.36 | 18.65 | 17.9K | -0.25 | | 1.32 | |
| FCF | First Commonwealth Financial Corp | 21.19 | 20.64 | 21.11 | 366.0K | 0.04 | | 0.19 | |
| FCN | Fti Consulting | 158.3 | 154.6 | 157.3 | 144.4K | -0.4 | | 0.22 | |
| FCPT | Four Corners Property Trust IN | 22.22 | 21.94 | 22.15 | 615.5K | 0.10 | | 0.45 | |
| FCR.U | Futurecrest Acquisition Corp [Fcrs.U] | 10.28 | 10.26 | 10.27 | 53.3K | -0.01 | | 0.10 | |
| FCR.W | Futurecrest Acquisition Corp Unit | 0.3750 | 0.3612 | 0.3750 | 2.4K | 0.0138 | | 3.82 | |
| FCRS.U | | 10.28 | 10.26 | 10.27 | 50.6K | -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 | |
| FCX | Freeport-Mcmoran Inc | 65.72 | 64.00 | 65.20 | 4.79M | 0.59 | | 0.91 | |
| FDS | Factset Research Systems Inc | 336.9 | 327.8 | 331.3 | 227.4K | -4.1 | | 1.23 | |
| FDX | Fedex Corp | 303.0 | 295.7 | 298.7 | 383.3K | -5.2 | | 1.71 | |
| FDXF | FedEx Freight Holding Company Inc. | 111.2 | 106.8 | 110.0 | 489.1K | -1.0 | | 0.87 | |
| FE | Firstenergy Corp | 46.41 | 45.86 | 46.16 | 2.16M | -0.34 | | 0.73 | |
| FEDU | Four Seasons Education Cayman Inc ADR | 10.48 | 10.48 | 10.48 | 102 | -0.16 | | 1.50 | |
| FEGE | First Eagle Global Equity ETF | 52.28 | 51.88 | 52.19 | 480.8K | -0.25 | | 0.48 | |
| FENG | Phoenix New Media Ltd ADR | 1.410 | 1.400 | 1.400 | 200 | 0.010 | | 0.72 | |
| FEOE | First Eagle Overseas Equity ETF | 55.44 | 55.03 | 55.34 | 182.8K | -0.11 | | 0.20 | |
| FERG | Ferguson Enterprises Inc | 228.2 | 223.2 | 226.9 | 519.5K | -0.5 | | 0.20 | |
| FET | Forum Energy Technologies Inc | 87.56 | 81.62 | 87.08 | 57.2K | 5.61 | | 6.88 | |
| FF | Futurefuel Corp | 5.730 | 5.492 | 5.705 | 443.4K | 0.190 | | 3.44 | |
| FFA | FT Enhanced Equity Income Fund | 22.15 | 22.05 | 22.08 | 7.5K | -0.12 | | 0.54 | |
| FFC | Flaherty Crumrine/Claymore Preferred | 14.39 | 14.26 | 14.37 | 191.2K | -0.11 | | 0.76 | |
| FG | F&G Annuities & Life Inc | 21.46 | 20.38 | 20.66 | 458.6K | -0.79 | | 3.68 | |
| FGN | F&G Annuities & Life Inc 7.950% | 22.80 | 22.53 | 22.78 | 14.2K | 0.24 | | 1.07 | |
| FGSN | F&G Annuities & Life Inc 7.300% | 19.14 | 18.84 | 18.92 | 15.1K | 0.00 | | 0.00 | |
| FHI | Federated Investors | 57.48 | 55.96 | 56.83 | 433.8K | -0.86 | | 1.49 | |
| FHN | First Horizon Corp | 23.58 | 23.21 | 23.45 | 4.08M | -0.10 | | 0.42 | |
| FHN-E | First Horizon National Corp [Fhn/Pe] | 23.13 | 21.41 | 21.42 | 12.2K | -0.32 | | 1.47 | |
| FHN-F | First Horizon Corp | 15.86 | 15.37 | 15.72 | 18.8K | 0.36 | | 2.34 | |
| FHN-H | First Horizon Corporation ADR | 22.60 | 22.14 | 22.58 | 29.4K | 0.16 | | 0.71 | |
| FHNpE | | 23.13 | 21.41 | 21.42 | 9.4K | -0.32 | | 1.47 | |
| FHNpF | | 15.86 | 15.37 | 15.72 | 16.5K | 0.36 | | 2.34 | |
| FICO | Fair Isaac and Company | 828.6 | 805.1 | 815.0 | 222.3K | -8.0 | | 0.97 | |
| FIG | Figma Inc Cl A | 24.88 | 23.51 | 24.63 | 8.36M | 0.54 | | 2.24 | |
| FIGS | Figs Inc Cl A | 20.73 | 20.09 | 20.19 | 1.68M | -0.26 | | 1.27 | |
| FINS | Angel Oak Financial Strategies Income | 11.91 | 11.67 | 11.68 | 31.2K | 0.00 | | 0.00 | |
| FINV | Finvolution Group ADR | 3.060 | 2.930 | 2.940 | 626.7K | -0.120 | | 3.92 | |
| FIRY | Skillz Inc | 11.66 | 11.17 | 11.45 | 72.3K | -0.19 | | 1.64 | |
| FIS | Fidelity National Information Services | 38.22 | 37.08 | 37.53 | 2.11M | -0.76 | | 1.98 | |
| FIT-A | | 22.69 | 22.11 | 22.12 | 13.2K | -0.23 | | 1.03 | |
| FIT-I | | 25.47 | 25.25 | 25.31 | 37.7K | -0.12 | | 0.48 | |
| FIT-K | | 17.57 | 17.00 | 17.04 | 42.2K | 0.03 | | 0.18 | |
| FIT-M | | 25.13 | 25.05 | 25.05 | 20.3K | -0.02 | | 0.08 | |
| FIX | Comfort Systems USA | 1,270 | 1,111 | 1,160 | 1.01M | -119 | | 9.26 | |
| FIXT | Tcw Core Plus Bond ETF | 36.48 | 36.43 | 36.46 | 11.6K | -0.05 | | 0.12 | |
| FLC | Flaherty & Crumrine/Claymore Total | 15.50 | 15.36 | 15.45 | 10.5K | -0.10 | | 0.64 | |
| FLG | Flagstar Financial Inc | 11.40 | 10.30 | 10.37 | 21.15M | -1.06 | | 9.27 | |
| FLG-A | Flagstar Financial Inc Pfd A | 23.66 | 23.27 | 23.43 | 59.6K | -0.07 | | 0.30 | |
| FLG-U | Flagstar Financial Inc Pfd U | 37.65 | 36.34 | 37.65 | 9.6K | 0.65 | | 1.76 | |
| FLGpA | | 23.66 | 23.24 | 23.45 | 41.4K | -0.05 | | 0.21 | |
| FLGpU | | 37.65 | 36.34 | 37.65 | 8.1K | 0.65 | | 1.76 | |
| FLNG | Flex Lng Ltd | 28.92 | 27.76 | 28.55 | 304.6K | 0.63 | | 2.25 | |
| FLO | Flowers Foods | 6.430 | 6.050 | 6.160 | 4.11M | -0.270 | | 4.21 | |
| FLOC | Flowco Holdings Inc Cl A | 19.90 | 18.35 | 19.65 | 209.2K | 0.82 | | 4.36 | |
| FLR | Fluor Corp | 44.69 | 42.68 | 44.03 | 1.72M | 0.63 | | 1.45 | |
| FLS | Flowserve Corp | 68.46 | 66.29 | 68.18 | 832.4K | 0.44 | | 0.65 | |
| FLUT | Flutter Entertainment Plc | 80.42 | 78.34 | 80.09 | 682.1K | -1.60 | | 1.96 | |
| FLXR | Tcw Flexible Income ETF | 38.04 | 37.97 | 38.02 | 1.87M | 0.01 | | 0.03 | |
| FMC | FMC Corp | 5.120 | 4.850 | 5.055 | 4.86M | 0.030 | | 0.60 | |
| FMN | Federated Premier Muni | 10.46 | 10.28 | 10.31 | 15.9K | -0.12 | | 1.15 | |
| FMS | Fresenius Medical Care Ag ADR | 22.73 | 22.17 | 22.68 | 521.1K | 0.45 | | 2.02 | |
| FMX | Fomento Economico Mexicano S.A.B. DE | 129.3 | 127.8 | 128.5 | 154.2K | -0.5 | | 0.40 | |
| FMY | First Trust/Fidac Mortgage Income Fund | 11.10 | 11.06 | 11.08 | 2.6K | 0.07 | | 0.64 | |
| FN | Fabrinet | 327.4 | 305.6 | 315.0 | 546.4K | -2.7 | | 0.86 | |
| FNB | F.N.B. Corp | 18.28 | 17.99 | 18.18 | 4.46M | 0.00 | | 0.00 | |
| FND | Floor & Decor Holdings Inc | 48.25 | 46.12 | 47.81 | 2.54M | -0.34 | | 0.71 | |
| FNF | Fidelity National Financial | 41.78 | 40.32 | 40.43 | 1.03M | -0.94 | | 2.27 | |
| FNV | Franco Nev Corp | 232.4 | 225.3 | 228.7 | 346.2K | -3.2 | | 1.38 | |
| FOA | Finance of America Companies Inc Cl A | 11.43 | 10.92 | 11.40 | 27.3K | -0.11 | | 0.96 | |
| FOF | Cohen & Steers Closed-End Opportunity | 12.25 | 11.99 | 12.03 | 45.7K | -0.07 | | 0.58 | |
| FOIL | | 18.00 | 16.88 | 17.20 | 35.3K | -0.17 | | 0.98 | |
| FOR | Forestar Group Inc | 26.11 | 25.69 | 26.04 | 42.6K | -0.13 | | 0.50 | |
| FOU-A | Shift4 Payments Inc | 51.70 | 51.12 | 51.31 | 54.1K | -1.57 | | 2.97 | |
| FOUR | Shift4 Payments Inc | 40.25 | 38.11 | 38.80 | 1.14M | -1.38 | | 3.44 | |
| FOUR-A | Shift4 Payments Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FOURpA | | 51.70 | 51.12 | 51.31 | 2.4K | -1.57 | | 2.97 | |
| FpB | | 18.78 | 18.60 | 18.72 | 34.1K | 0.02 | | 0.11 | |
| FpC | | 18.52 | 18.37 | 18.40 | 19.1K | -0.03 | | 0.16 | |
| FpD | | 19.78 | 19.62 | 19.72 | 27.4K | 0.04 | | 0.20 | |
| FPF | FT Intermediate Durat | 15.63 | 15.47 | 15.55 | 216.7K | -0.03 | | 0.19 | |
| FPH | Five Point Holdings Llc Cl A | 4.340 | 4.090 | 4.230 | 648.2K | -0.300 | | 6.67 | |
| FPI | Farmland Partners Inc | 10.26 | 9.96 | 10.26 | 299.1K | 0.25 | | 2.50 | |
| FPS | Forgent Power Solutions Inc Cl A | 25.85 | 23.85 | 24.22 | 9.32M | -0.70 | | 2.81 | |
| FR | First Industrial Realty Trust | 55.95 | 53.84 | 54.47 | 1.73M | -0.85 | | 1.54 | |
| FRA | Blackrock Floating Rate Income Fund | 10.010 | 9.650 | 9.905 | 155.1K | -0.080 | | 0.80 | |
| FRO | Frontline Plc | 53.33 | 50.50 | 52.93 | 1.84M | 1.72 | | 3.36 | |
| FRT | Federal Realty Investment Trust | 109.6 | 108.2 | 108.7 | 299.9K | -0.2 | | 0.15 | |
| FRT-C | Federal Realty Invt TR [Frt/Pc] | 18.20 | 17.85 | 18.01 | 13.7K | -0.12 | | 0.66 | |
| FRTpC | | 18.20 | 17.85 | 18.01 | 11.8K | -0.12 | | 0.66 | |
| FSCO | FS Credit Opportunities Corp | 5.090 | 5.010 | 5.035 | 738.3K | -0.110 | | 2.14 | |
| FSK | FS KKR Capital Corp | 10.52 | 10.34 | 10.46 | 766.8K | -0.09 | | 0.85 | |
| FSM | Fortuna Mines | 9.470 | 8.965 | 9.180 | 4.77M | -0.340 | | 3.57 | |
| FSS | Federal Signal Corp | 114.9 | 112.9 | 113.3 | 106.2K | -2.3 | | 2.00 | |
| FSSL | FS Specialty Lending Fund | 11.70 | 11.52 | 11.66 | 163.9K | -0.20 | | 1.69 | |
| FT | Franklin Universal Trust | 7.260 | 7.170 | 7.200 | 21.9K | -0.080 | | 1.10 | |
| FTHY | FT High Yield Opportunities 2027 Term F | 12.89 | 12.69 | 12.84 | 101.7K | 0.11 | | 0.86 | |
| FTI | Technipfmc Plc | 70.34 | 66.93 | 69.87 | 1.36M | 3.07 | | 4.59 | |
| FTK | Flotek Industries | 24.13 | 22.82 | 23.92 | 121.8K | 0.70 | | 3.02 | |
| FTR.U | | 10.04 | 10.04 | 10.04 | 3.9K | -0.07 | | 0.69 | |
| FTR.W | | 0.4501 | 0.4501 | 0.4501 | 100 | 0.0001 | | 0.02 | |
| FTRA | FutureCorp Space Acquisition 1 | 9.870 | 9.865 | 9.865 | 238 | -0.005 | | 0.05 | |
| FTRA.UN | FTRA.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTS | Fortis Inc | 58.06 | 57.57 | 57.95 | 722.1K | 0.07 | | 0.12 | |
| FTV | Fortive Corp | 60.94 | 59.64 | 60.25 | 1.8M | 0.20 | | 0.33 | |
| FTW | Eqv Ventures Acquisition Corp Cl A | 10.29 | 10.11 | 10.24 | 44.0K | 0.06 | | 0.59 | |
| FTW.UN | FTW.UN | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTW.W | Eqv Ventures Acquisition Corp WT | 1.0000 | 1.0000 | 1.0000 | 400 | 0.0100 | | 1.01 | |
| FTW.WT | First Trust Taiwan AlphaDEX® Fund WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FTWO | Strive Faang 2.0 ETF | 44.38 | 44.25 | 44.38 | 4.1K | -0.02 | | 0.05 | |
| FUBO | Fubo TV | 8.235 | 7.890 | 7.930 | 866.9K | -0.230 | | 2.82 | |
| FUL | H. B. Fuller Company | 50.47 | 49.17 | 49.61 | 381.7K | -1.28 | | 2.52 | |
| FUN | Cedar Fair LP | 7.248 | 6.750 | 6.765 | 3.38M | -0.470 | | 6.49 | |
| FVR | Frontview REIT Inc | 18.30 | 17.39 | 17.75 | 84.1K | -0.02 | | 0.11 | |
| FVRR | Fiverr International Ltd | 8.595 | 8.330 | 8.450 | 603.7K | -0.040 | | 0.47 | |
| FXED | Sound Enhanced Fixed Income ETF | 16.61 | 16.54 | 16.61 | 500 | -0.03 | | 0.18 | |