| FA | First Advantage Corp | 14.65 | 14.22 | 14.55 | 300.2K | 0.41 | | 2.89 | |
| FAAR | Alternative Absolute Return Strategy ETF | 30.06 | 29.98 | 30.06 | 6.8K | -0.09 | | 0.28 | |
| FAB | Multicap Value Alphadex Fund FT | 91.31 | 91.31 | 91.31 | 100 | 0.79 | | 0.87 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.38 | 10.36 | 10.38 | 213 | 0.01 | | 0.10 | |
| FACTU | Fact II Acquisition Corp | 10.61 | 10.61 | 10.61 | 100 | -0.38 | | 3.46 | |
| FACTW | Fact II Acquisition Corp. WT | 0.3858 | 0.3402 | 0.3403 | 3.1K | -0.0198 | | 5.50 | |
| FAD | Multicap Growth Alphadex Fund FT | 166.8 | 164.8 | 166.8 | 5.7K | 1.6 | | 0.99 | |
| FALN | US Fallen Angels Ishares ETF | 27.51 | 27.46 | 27.48 | 441.6K | -0.01 | | 0.02 | |
| FAMI | Farmmi Inc | 1.510 | 1.495 | 1.495 | 1.1K | 0.015 | | 1.02 | |
| FANG | Diamondback Energy | 160.9 | 156.6 | 156.8 | 1.11M | -3.5 | | 2.20 | |
| FARM | Farmer Brothers | 1.582 | 1.547 | 1.581 | 17.2K | 0.021 | | 1.35 | |
| FAST | Fastenal Company | 41.76 | 40.97 | 41.57 | 2.13M | 0.64 | | 1.55 | |
| FAT | Fat Brands Inc | 0.4800 | 0.4600 | 0.4650 | 171.2K | -0.0173 | | 3.59 | |
| FATBB | Fat Brands Inc Cl B | 1.740 | 1.740 | 1.740 | 200 | 0.000 | | 0.00 | |
| FATBP | Fat Brands Inc 8.25% Series B | 1.100 | 1.040 | 1.100 | 8.7K | 0.020 | | 1.85 | |
| FATE | Fate Therapeutics | 1.130 | 1.070 | 1.119 | 686.8K | 0.029 | | 2.63 | |
| FATN | Fatpipe Inc | 2.900 | 2.620 | 2.680 | 23.8K | 0.010 | | 0.37 | |
| FBGL | Fbs Global Limited | 0.8697 | 0.7607 | 0.8201 | 1.9M | 0.0353 | | 4.50 | |
| FBIO | Fortress Biotech Inc | 2.960 | 2.900 | 2.950 | 118.5K | 0.010 | | 0.34 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 7.650 | 7.210 | 7.490 | 15.3K | -0.390 | | 4.95 | |
| FBIZ | First Business Finan | 57.65 | 56.30 | 57.65 | 11.5K | 1.09 | | 1.93 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 32.89 | 31.49 | 32.54 | 1.17M | 0.18 | | 0.56 | |
| FBLA | Fb Bancorp Inc | 13.24 | 13.11 | 13.13 | 42.7K | -0.03 | | 0.23 | |
| FBLG | Fibrobiologics Inc | 0.3649 | 0.3260 | 0.3562 | 1.18M | 0.0245 | | 7.39 | |
| FBNC | First Bancorp [Nc] | 53.51 | 52.62 | 53.39 | 87.9K | 0.64 | | 1.21 | |
| FBOT | Fidelity Disruptive Automation ETF | 33.75 | 33.31 | 33.71 | 34.0K | 0.12 | | 0.37 | |
| FBRX | Forte Biosciences Inc | 21.46 | 20.43 | 21.08 | 17.3K | 0.83 | | 4.10 | |
| FBYD | | 17.50 | 11.86 | 13.26 | 167.9K | -3.68 | | 21.71 | |
| FBYDW | Falcon's Beyond Global WT | 1.900 | 1.700 | 1.700 | 2.4K | -0.450 | | 20.93 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 20.60 | 20.60 | 20.60 | 205 | 0.10 | | 0.48 | |
| FCA | China Alphadex Fund FT | 28.21 | 27.90 | 27.98 | 679 | -0.18 | | 0.64 | |
| FCAL | California Municipal High Income ETF FT | 49.31 | 49.22 | 49.31 | 7.3K | 0.10 | | 0.20 | |
| FCAP | First Capital Inc | 58.64 | 56.70 | 58.60 | 4.2K | 1.79 | | 3.15 | |
| FCBC | First Community Bksh | 35.25 | 34.44 | 34.89 | 14.8K | 0.50 | | 1.45 | |
| FCCO | First Community Corp | 30.55 | 30.00 | 30.41 | 27.5K | 0.41 | | 1.37 | |
| FCEF | CEF Income Opportunity ETF FT | 22.84 | 22.76 | 22.82 | 6.1K | -0.09 | | 0.40 | |
| FCEL | Fuelcell Energy Inc | 8.690 | 8.280 | 8.650 | 577.2K | 0.190 | | 2.24 | |
| FCFS | Firstcash Holdings Inc | 163.5 | 158.1 | 163.0 | 88.4K | 4.3 | | 2.72 | |
| FCHL | Fitness Champs Holdings Limited | 0.3393 | 0.3198 | 0.3356 | 137.5K | 0.0137 | | 4.26 | |
| FCNCA | First Citizens Bancs | 2,092 | 2,049 | 2,088 | 33.9K | 31 | | 1.51 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 21.55 | 21.20 | 21.45 | 15.3K | 0.05 | | 0.23 | |
| FCNCP | First Citizens Bancshares | 21.12 | 20.92 | 21.09 | 8.1K | 0.04 | | 0.19 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 25.23 | 24.99 | 25.23 | 40.8K | 0.00 | | 0.01 | |
| FCUV | Focus Universal Inc | 3.750 | 3.460 | 3.650 | 6.7K | 0.020 | | 0.55 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 44.26 | 43.65 | 44.19 | 46.0K | 0.35 | | 0.79 | |
| FDBC | Fidelity D & D Bancorp Inc | 46.50 | 44.25 | 46.18 | 8.2K | 0.40 | | 0.87 | |
| FDCF | Fidelity Disruptive Communications ETF | 48.27 | 47.91 | 48.27 | 2.5K | -0.13 | | 0.28 | |
| FDFF | Fidelity Disruptive Finance ETF | 35.84 | 35.65 | 35.84 | 1.3K | 0.28 | | 0.79 | |
| FDIF | Fidelity Disruptors ETF | 36.32 | 35.99 | 36.32 | 2.0K | -0.02 | | 0.05 | |
| FDIG | Fidelity Crypto Industry Digital | 44.45 | 43.19 | 44.26 | 84.5K | -0.86 | | 1.90 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 27.56 | 27.43 | 27.49 | 2.5K | 0.19 | | 0.69 | |
| FDMT | 4D Molecular Therapeutics Inc | 11.11 | 10.64 | 10.96 | 256.6K | 0.13 | | 1.20 | |
| FDNI | FT DJ International Internet ETF | 34.74 | 34.54 | 34.66 | 5.3K | -0.22 | | 0.62 | |
| FDSB | Fifth District Bancorp Inc | 14.18 | 14.10 | 14.18 | 21.3K | 0.15 | | 1.03 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 80.63 | 79.79 | 80.41 | 34.9K | 0.26 | | 0.32 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 58.29 | 58.00 | 58.00 | 729 | -0.29 | | 0.50 | |
| FDTX | Fidelity Disruptive Technology ETF | 41.41 | 40.99 | 41.38 | 10.3K | -0.33 | | 0.79 | |
| FDUS | Fidus Investment Cor | 20.19 | 20.01 | 20.09 | 161.8K | 0.02 | | 0.10 | |
| FEAM | 5E Advanced Materials Inc | 4.210 | 3.975 | 4.050 | 31.7K | -0.030 | | 0.74 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 26.79 | 26.09 | 26.52 | 23.5K | -0.39 | | 1.44 | |
| FEBO | Fenbo Holdings Limited | 0.8940 | 0.8700 | 0.8900 | 1.4K | 0.0500 | | 5.95 | |
| FEIM | Frequency Elcts Inc | 36.46 | 34.00 | 36.00 | 109.3K | 1.14 | | 3.27 | |
| FELE | Franklin Electric Company | 97.44 | 95.94 | 97.22 | 83.3K | 1.72 | | 1.80 | |
| FEM | Emrg Mkts Alphadex Fund FT | 27.17 | 26.95 | 27.11 | 36.4K | 0.00 | | 0.00 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 29.75 | 29.57 | 29.67 | 25.4K | 0.12 | | 0.41 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 43.08 | 42.64 | 42.67 | 6.9K | -0.17 | | 0.39 | |
| FEMY | Femasys Inc | 0.8744 | 0.8251 | 0.8727 | 591.8K | 0.0101 | | 1.17 | |
| FENC | Fennec Pharmaceuticals Inc | 7.624 | 7.360 | 7.600 | 23.1K | 0.160 | | 2.15 | |
| FEP | Europe Alphadex Fund FT | 53.40 | 52.97 | 53.33 | 7.0K | 0.52 | | 0.98 | |
| FEPI | Rex Fang & Innovation Equity Premium | 46.60 | 46.05 | 46.59 | 76.9K | -0.07 | | 0.15 | |
| FER | Ferrovial Se | 66.92 | 65.37 | 66.85 | 851.8K | 0.53 | | 0.80 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.38 | 10.33 | 10.38 | 2.1K | 0.00 | | 0.00 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.3500 | 0.3500 | 0.3500 | 6.7K | 0.0000 | | 0.00 | |
| FERAU | Fifth Era Acquisition Corp I Units | 10.54 | 10.50 | 10.50 | 8.1K | -0.03 | | 0.28 | |
| FEUZ | Eurozone Alphadex Fund FT | 61.10 | 60.93 | 61.10 | 1.2K | 0.65 | | 1.08 | |
| FEX | Largecap Core Alphadex Fund FT | 120.8 | 120.0 | 120.8 | 4.2K | 0.7 | | 0.62 | |
| FFAI | Faraday Future Intelligent Electric Inc | 1.145 | 1.100 | 1.120 | 2.82M | -0.040 | | 3.45 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0370 | 0.0321 | 0.0350 | 3.3K | -0.0020 | | 5.41 | |
| FFBC | First Finl Bncp [Oh] | 27.21 | 26.83 | 27.10 | 206.9K | 0.26 | | 0.97 | |
| FFIC | Flushing Finl Corp | 17.29 | 16.99 | 17.29 | 88.0K | 0.30 | | 1.74 | |
| FFIN | First Finl Bkshs Inc | 32.10 | 31.70 | 31.88 | 348.2K | 0.21 | | 0.66 | |
| FFIV | F5 Inc | 262.9 | 255.6 | 259.7 | 460.6K | 1.7 | | 0.64 | |
| FFUT | Fidelity Managed Futures ETF | 54.36 | 54.24 | 54.36 | 2.4K | 0.17 | | 0.31 | |
| FGBI | First Gurty Banc | 4.635 | 4.500 | 4.635 | 25.3K | 0.145 | | 3.23 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 15.32 | 15.28 | 15.32 | 1.0K | 0.10 | | 0.65 | |
| FGEN | Fibrogen Inc CS | 9.088 | 8.770 | 9.088 | 8.1K | 0.268 | | 3.04 | |
| FGI | Fgi Industries Ltd | 8.900 | 8.160 | 8.645 | 34.0K | -0.045 | | 0.52 | |
| FGIWW | Fgi Industries Ltd WT | 0.0505 | 0.0410 | 0.0501 | 99.0K | 0.0047 | | 10.35 | |
| FGL | Founder Group Limited | 0.3591 | 0.3400 | 0.3521 | 564.1K | 0.0084 | | 2.44 | |
| FGM | Germany Alphadex Fund FT | 61.90 | 61.77 | 61.90 | 1.3K | 0.89 | | 1.46 | |
| FGMC | Fg Merger II Corp | 10.09 | 10.02 | 10.02 | 74.4K | -0.02 | | 0.20 | |
| FGMCR | Fg Merger II Corp. Rights | 0.4435 | 0.3500 | 0.3945 | 2.9K | 0.0445 | | 12.71 | |
| FGMCU | Fg Merger II Corp | 10.50 | 10.40 | 10.40 | 600 | 0.00 | | 0.00 | |
| FGNX | Fg Nexus Inc | 3.109 | 2.930 | 2.960 | 581.0K | -0.200 | | 6.33 | |
| FGNXP | Fundamental Global Inc Pfd | 20.26 | 20.25 | 20.26 | 804 | -0.23 | | 1.11 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 20.44 | 20.44 | 20.30 | 0 | 0.14 | | 0.69 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 26.49 | 25.98 | 26.24 | 427.2K | 0.18 | | 0.69 | |
| FHTX | Foghorn Therapeutics Inc | 4.591 | 4.410 | 4.535 | 57.6K | 0.085 | | 1.91 | |
| FIBK | First Interstate Ban | 36.05 | 35.39 | 35.53 | 719.0K | -0.10 | | 0.27 | |
| FICS | FT Intl Developed Capital Strength ETF | 39.57 | 39.37 | 39.52 | 28.7K | 0.20 | | 0.51 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 20.53 | 20.40 | 20.51 | 23.1K | 0.13 | | 0.65 | |
| FIEE | Fiee Inc | 2.800 | 2.470 | 2.630 | 59.5K | 0.080 | | 3.14 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 5.010 | 4.780 | 4.980 | 222.3K | -0.209 | | 4.02 | |
| FIGR | Figure Technology Solutions Inc Cl A | 42.85 | 38.74 | 42.65 | 1.08M | 2.90 | | 7.30 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.08 | 10.07 | 10.07 | 4.9K | -0.03 | | 0.30 | |
| FIGXU | Figx Capital Acquisition Corp. Units | 10.21 | 10.20 | 10.21 | 6.0K | -0.04 | | 0.39 | |
| FIGXW | Figx Capital Acquisition Corp WT | 0.2900 | 0.2800 | 0.2800 | 17.3K | -0.0100 | | 3.45 | |
| FINW | Finwise Bancorp | 18.14 | 17.51 | 17.69 | 21.3K | 0.10 | | 0.57 | |
| FINX | GX Fintech ETF | 30.69 | 30.32 | 30.69 | 41.9K | 0.06 | | 0.20 | |
| FIP | Ftai Infrastructure Inc | 5.590 | 5.160 | 5.225 | 1.14M | -0.355 | | 6.36 | |
| FISI | Financial Institut | 32.89 | 32.33 | 32.78 | 29.3K | 0.31 | | 0.95 | |
| FISV | Fiserv Inc | 68.51 | 66.51 | 68.10 | 14.75M | 1.53 | | 2.30 | |
| FITB | Fifth Third Bancorp | 48.39 | 47.37 | 48.38 | 4.21M | 0.83 | | 1.75 | |
| FITBI | Fifth Third Bancorp | 25.83 | 25.74 | 25.77 | 47.0K | -0.04 | | 0.15 | |
| FITBO | Fifth Third Bancorp | 19.64 | 19.37 | 19.51 | 16.3K | 0.02 | | 0.11 | |
| FITBP | Fifth Third Bancorp | 25.00 | 24.66 | 24.80 | 8.0K | -0.02 | | 0.08 | |
| FIVE | Five Below Inc | 184.6 | 177.2 | 182.7 | 544.3K | 5.5 | | 3.10 | |
| FIVN | Five9 Inc | 21.89 | 21.41 | 21.69 | 465.9K | 0.09 | | 0.42 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 32.55 | 31.90 | 32.21 | 5.7K | -0.62 | | 1.89 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 44.84 | 44.48 | 44.49 | 239.9K | -0.02 | | 0.04 | |
| FIZZ | Natl Beverage Corp | 35.91 | 35.02 | 35.07 | 125.3K | -0.46 | | 1.28 | |
| FJP | Japan Alphadex Fund FT | 69.38 | 68.79 | 69.36 | 1.9K | 0.31 | | 0.44 | |
| FKU | UK Alphadex Fund FT | 49.34 | 49.34 | 49.34 | 100 | 0.40 | | 0.81 | |
| FKWL | Franklin Wireless Co. | 4.500 | 4.410 | 4.440 | 6.8K | -0.060 | | 1.33 | |
| FLD | Fold Holdings Inc Cl A | 3.235 | 3.040 | 3.154 | 66.0K | -0.006 | | 0.19 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.53 | 50.48 | 50.48 | 2.6K | -0.02 | | 0.05 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.2549 | 0.2549 | 0.2549 | 125 | 0.0318 | | 14.25 | |
| FLEX | Flextronics Intl Ltd | 72.08 | 69.38 | 71.66 | 2.59M | -0.42 | | 0.58 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGC | Flora Growth Corp | 11.17 | 9.41 | 10.42 | 43.4K | 0.91 | | 9.57 | |
| FLGT | Fulgent Genetics Inc | 27.54 | 26.69 | 26.81 | 70.7K | -0.44 | | 1.61 | |
| FLL | Full House Rsts | 3.000 | 2.750 | 2.895 | 126.8K | 0.065 | | 2.30 | |
| FLN | Latin America Alphadex Fund FT | 22.95 | 22.91 | 22.91 | 9.2K | 0.42 | | 1.87 | |
| FLNC | Fluence Energy Inc Cl A | 25.24 | 22.25 | 25.10 | 4.47M | 1.29 | | 5.42 | |
| FLNT | Fluent Inc | 2.240 | 2.080 | 2.230 | 18.4K | 0.120 | | 5.69 | |
| FLUX | Flux Power Holdings Inc | 1.635 | 1.530 | 1.630 | 171.0K | 0.060 | | 3.82 | |
| FLWS | 1-800-Flowers.com | 4.825 | 4.250 | 4.465 | 886.9K | -0.305 | | 6.39 | |
| FLX | Bingex Limited ADR | 3.330 | 3.210 | 3.295 | 136.8K | 0.115 | | 3.62 | |
| FLXS | Flexsteel Inds | 42.69 | 41.97 | 42.58 | 10.5K | 0.71 | | 1.70 | |
| FLY | Firefly Aerospace Inc | 23.79 | 20.56 | 23.57 | 2.61M | 2.27 | | 10.65 | |
| FLYE | Fly-E Group Inc | 8.263 | 7.740 | 7.995 | 22.1K | 0.095 | | 1.20 | |
| FLYW | Flywire Corp Voting | 14.77 | 14.06 | 14.76 | 1.81M | 0.66 | | 4.68 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMAO | Farmers & Merch Banc | 27.67 | 26.45 | 27.26 | 9.8K | 0.48 | | 1.79 | |
| FMB | Managed Municipal ETF FT | 51.14 | 51.06 | 51.06 | 82.6K | -0.03 | | 0.07 | |
| FMBH | First Mid Ill Bncshr | 42.07 | 41.18 | 42.07 | 42.1K | 0.56 | | 1.35 | |
| FMED | Fidelity Disruptive Medicine ETF | 27.88 | 27.62 | 27.79 | 16.0K | -0.21 | | 0.73 | |
| FMET | Fidelity Metaverse ETF | 36.88 | 36.52 | 36.79 | 12.1K | -0.02 | | 0.05 | |
| FMFC | Kandal M Venture Limited Cl A | 0.3952 | 0.3500 | 0.3601 | 156.7K | -0.0330 | | 8.39 | |
| FMHI | FT Municipal High Income ETF | 47.96 | 47.87 | 47.90 | 30.7K | 0.02 | | 0.04 | |
| FMNB | Farmers Natl Banc Corp | 14.67 | 14.32 | 14.66 | 93.9K | 0.27 | | 1.88 | |
| FMST | Foremost Clean Energy Ltd | 3.490 | 3.210 | 3.300 | 490.4K | 0.070 | | 2.17 | |
| FMSTW | Foremost Lithium Resource & Technology | 1.153 | 1.153 | 1.153 | 400 | -0.025 | | 2.12 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 32.88 | 32.18 | 32.83 | 4.3K | 0.27 | | 0.83 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.07 | 50.97 | 51.00 | 5.6K | 0.01 | | 0.01 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 50.25 | 50.18 | 50.19 | 3.5K | 0.07 | | 0.13 | |
| FNGR | Fingermotion Inc | 1.520 | 1.420 | 1.520 | 145.7K | 0.100 | | 7.04 | |
| FNK | Midcap Value Alphadex Fund FT | 57.35 | 57.13 | 57.26 | 6.3K | 0.61 | | 1.07 | |
| FNKO | Funko Inc Cl A | 3.380 | 3.240 | 3.345 | 387.3K | 0.065 | | 1.98 | |
| FNLC | First Bancorp Inc | 27.50 | 27.02 | 27.39 | 8.1K | 0.30 | | 1.11 | |
| FNWB | First Nw Banc | 10.10 | 9.94 | 10.02 | 22.9K | 0.08 | | 0.75 | |
| FNWD | Finward Bancorp | 39.20 | 38.71 | 38.79 | 8.8K | 0.25 | | 0.65 | |
| FNX | Midcap Core Alphadex Fund FT | 130.5 | 128.5 | 130.4 | 3.9K | 1.6 | | 1.23 | |
| FNY | Midcap Growth Alphadex Fund FT | 94.75 | 93.31 | 94.75 | 8.3K | 1.33 | | 1.42 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 12.25 | 11.50 | 12.11 | 32.8K | 0.56 | | 4.80 | |
| FOLD | Amicus Therapeutics | 9.965 | 9.740 | 9.855 | 1.12M | 0.005 | | 0.05 | |
| FONR | Fonar Corp | 14.82 | 14.66 | 14.80 | 19.4K | 0.02 | | 0.10 | |
| FORA | Forian Inc | 2.150 | 2.110 | 2.122 | 5.7K | -0.008 | | 0.37 | |
| FORL | Four Leaf Acquisition Corp Cl A | 11.75 | 11.75 | 11.75 | 100 | -0.54 | | 4.45 | |
| FORM | Formfactor Inc | 58.89 | 57.46 | 58.60 | 183.9K | -0.64 | | 1.07 | |
| FORR | Forrester Resrch | 7.250 | 7.110 | 7.230 | 16.5K | 0.110 | | 1.54 | |
| FORTY | Formula Sys [1985] ADR | 175.0 | 171.6 | 174.7 | 670 | 5.8 | | 3.43 | |
| FOSL | Fossil Group | 3.960 | 3.785 | 3.875 | 280.7K | 0.015 | | 0.39 | |
| FOSLL | Fossil Group Inc 7% | 17.01 | 17.01 | 17.01 | 100 | 0.03 | | 0.18 | |
| FOX | Fox Corp Cl B | 64.22 | 63.36 | 63.89 | 347.9K | 0.46 | | 0.73 | |
| FOXA | Fox Corp Cl A | 72.70 | 71.34 | 72.28 | 1.22M | 0.54 | | 0.75 | |
| FOXF | Fox Factory Corp | 16.99 | 16.51 | 16.72 | 271.6K | 0.04 | | 0.21 | |
| FOXX | Foxx Development Holdings Inc | 6.300 | 5.700 | 5.980 | 79.5K | 0.050 | | 0.84 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.1600 | 0.1600 | 0.1600 | 500 | -0.0171 | | 9.66 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 38.66 | 38.46 | 38.46 | 2.6K | -0.52 | | 1.33 | |
| FPAY | Flexshopper Inc | 0.0035 | 0.0011 | 0.0015 | 192.1K | 0.0050 | | 2.70 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 31.46 | 31.40 | 31.46 | 1.0K | 0.12 | | 0.39 | |
| FPXI | FT Intl Equity Opportunities ETF | 61.03 | 60.68 | 61.03 | 2.0K | 0.81 | | 1.34 | |
| FRAF | Franklin Finl Svcs Corp | 54.93 | 54.01 | 54.11 | 25.8K | 0.02 | | 0.04 | |
| FRBA | First Bank | 16.86 | 16.01 | 16.85 | 29.8K | 0.65 | | 3.98 | |
| FRD | Friedman Industries Inc | 20.34 | 18.74 | 20.17 | 14.5K | 1.39 | | 7.37 | |
| FRDD | Direxion Daily F Bear 1X ETF | 20.07 | 19.70 | 19.70 | 871 | -0.27 | | 1.34 | |
| FRDU | Direxion Daily F Bull 2X ETF | 35.80 | 34.52 | 35.80 | 3.1K | 1.34 | | 3.88 | |
| FRGT | Freight Technologies Inc | 0.7500 | 0.6844 | 0.7126 | 289.9K | -0.0440 | | 5.82 | |
| FRHC | The Awareness Group | 136.0 | 133.6 | 135.0 | 34.8K | 0.9 | | 0.67 | |
| FRME | First Merchants Corp | 39.08 | 38.07 | 39.01 | 105.4K | 0.42 | | 1.09 | |
| FRMEP | First Merchants Corp ADR | 25.61 | 25.41 | 25.61 | 2.2K | -0.20 | | 0.76 | |
| FRMI | Fermi Inc | 15.16 | 13.91 | 14.81 | 2.41M | -0.57 | | 3.71 | |
| FROG | Jfrog Ltd | 69.20 | 67.55 | 69.00 | 1.18M | 0.27 | | 0.39 | |
| FRPH | Frp Holdings Inc | 23.58 | 23.36 | 23.44 | 18.8K | -0.04 | | 0.17 | |
| FRPT | Freshpet Inc CS | 65.75 | 63.66 | 64.01 | 337.0K | 0.17 | | 0.26 | |
| FRSH | Freshworks Inc Cl A | 13.52 | 13.17 | 13.27 | 1.42M | -0.17 | | 1.26 | |
| FRST | Primis Financial Corp | 12.95 | 12.60 | 12.94 | 19.5K | 0.31 | | 2.45 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 1.880 | 1.820 | 1.880 | 23.6K | 0.030 | | 1.62 | |
| FSBC | Five Star Bancorp | 37.22 | 36.47 | 37.12 | 14.3K | 0.52 | | 1.41 | |
| FSBW | FS Bancorp Inc | 43.24 | 42.47 | 42.87 | 5.2K | 0.32 | | 0.74 | |
| FSCS | Midcap US Equity Select ETF FT | 36.39 | 36.12 | 36.36 | 3.9K | 0.40 | | 1.12 | |
| FSEA | First Seacoast Bancorp Inc | 12.25 | 12.20 | 12.20 | 400 | -0.42 | | 3.38 | |
| FSFG | First Savings Financ | 33.25 | 32.82 | 33.25 | 18.6K | 0.52 | | 1.59 | |
| FSGS | FT Smid Growth Strength ETF | 31.18 | 31.18 | 31.18 | 109 | 0.22 | | 0.71 | |
| FSHP | Flag Ship Acquisition Corp | 10.78 | 10.71 | 10.78 | 1.3K | 0.08 | | 0.75 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.1900 | 0.1201 | 0.1800 | 2.4K | -0.0100 | | 5.26 | |
| FSHPU | Flag Ship Acquisition Corp | 10.59 | 10.44 | 10.59 | 690 | -0.01 | | 0.09 | |
| FSLR | First Solar Inc | 271.2 | 253.9 | 268.9 | 1.25M | 6.6 | | 2.53 | |
| FSTR | Foster L B Company | 27.15 | 26.58 | 26.75 | 20.4K | -0.12 | | 0.45 | |
| FSUN | Firstsun Capital Bancorp | 37.99 | 36.80 | 37.73 | 72.5K | 0.02 | | 0.05 | |
| FSV | Firstsrvce Sub VT Sh | 154.9 | 150.2 | 153.6 | 162.6K | 3.9 | | 2.62 | |
| FSZ | Switzerland Alphadex Fund FT | 77.83 | 77.83 | 77.10 | 0 | 0.74 | | 0.96 | |
| FTA | Largecap Value Alphadex Fund FT | 87.47 | 86.60 | 87.22 | 35.6K | 0.52 | | 0.60 | |
| FTAG | Indxx Global Agriculture ETF FT | 26.44 | 26.38 | 26.44 | 414 | 0.45 | | 1.73 | |
| FTAI | Ftai Aviation Ltd | 184.0 | 180.5 | 183.2 | 207.4K | 1.2 | | 0.66 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 26.83 | 26.80 | 26.80 | 2.4K | -0.03 | | 0.11 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.38 | 25.26 | 25.31 | 5.8K | -0.07 | | 0.28 | |
| FTC | Largecap Growth Alphadex Fund FT | 163.6 | 161.2 | 163.6 | 5.4K | 1.1 | | 0.66 | |
| FTCI | Ftc Solar Inc | 10.150 | 9.040 | 10.000 | 91.4K | 0.680 | | 7.30 | |
| FTCS | Capital Strength ETF FT | 93.32 | 92.44 | 93.17 | 500.6K | 0.76 | | 0.82 | |
| FTDR | Frontdoor Inc | 55.03 | 54.23 | 55.00 | 148.3K | 1.01 | | 1.87 | |
| FTDS | Dividend Strength ETF FT | 57.67 | 57.67 | 57.67 | 1.5K | 0.50 | | 0.87 | |
| FTEK | Fuel Tech Inc | 1.850 | 1.765 | 1.830 | 15.9K | 0.030 | | 1.67 | |
| FTEL | Fitell Corp | 0.8270 | 0.7210 | 0.7942 | 771.9K | 0.0230 | | 2.98 | |
| FTFT | Future Fintech Group Inc | 1.180 | 1.120 | 1.140 | 14.0K | -0.020 | | 1.72 | |
| FTGC | Global Tactical Commodity Strategy Fund | 27.10 | 26.98 | 27.10 | 406.1K | 0.01 | | 0.02 | |
| FTGS | FT Growth Strength ETF | 36.04 | 35.72 | 35.99 | 53.6K | 0.26 | | 0.72 | |
| FTHI | High Income ETF FT | 23.84 | 23.67 | 23.84 | 181.0K | 0.07 | | 0.29 | |
| FTHM | Fathom Holdings Inc | 1.250 | 1.200 | 1.240 | 70.3K | 0.020 | | 1.64 | |
| FTLF | Fitlife Brands Inc | 18.49 | 16.93 | 17.80 | 22.1K | 0.66 | | 3.85 | |
| FTNT | Fortinet Inc | 83.22 | 81.45 | 82.94 | 2.01M | 1.34 | | 1.64 | |
| FTPA | Ftac Parnassus Acquisition Corp Cl A | 8.629 | 8.590 | 8.590 | 521 | -0.040 | | 0.46 | |
| FTQI | Low Beta Income ETF FT | 21.06 | 20.90 | 21.06 | 73.7K | 0.04 | | 0.19 | |
| FTRE | Fortrea Holdings Inc | 16.94 | 15.69 | 15.96 | 1.05M | 0.82 | | 5.42 | |
| FTRI | Indxx Global Natural Resources Income | 15.64 | 15.24 | 15.58 | 3.9K | 0.30 | | 1.93 | |
| FTRK | Fast Track Group | 0.8800 | 0.7250 | 0.8602 | 583.5K | 0.1111 | | 14.83 | |
| FTSL | Senior Loan ETF FT | 46.05 | 46.03 | 46.04 | 184.7K | -0.02 | | 0.03 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.98 | 59.97 | 59.98 | 621.0K | 0.02 | | 0.03 | |
| FTXG | Nasdaq Food & Beverage ETF | 21.65 | 21.44 | 21.53 | 2.8K | 0.11 | | 0.51 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 32.58 | 32.40 | 32.55 | 933 | 0.22 | | 0.68 | |
| FTXL | Nasdaq Semiconductor ETF | 134.6 | 131.8 | 134.1 | 37.1K | -2.0 | | 1.45 | |
| FTXN | Nasdaq Oil & Gas ETF | 29.17 | 28.94 | 28.94 | 10.3K | -0.26 | | 0.90 | |
| FTXO | Nasdaq Bank ETF | 38.26 | 37.65 | 38.23 | 18.6K | 0.41 | | 1.09 | |
| FTXR | Nasdaq Transportation ETF | 38.94 | 38.94 | 38.94 | 2.1K | -0.14 | | 0.35 | |
| FUFU | Bitfufu Inc Cl A | 3.010 | 2.910 | 2.940 | 36.0K | -0.100 | | 3.29 | |
| FUFUW | Bitfufu Inc WT | 0.2490 | 0.2240 | 0.2394 | 12.6K | -0.0040 | | 1.64 | |
| FULC | Fulcrum Therapeutics Inc | 13.64 | 12.56 | 12.64 | 1.83M | -1.16 | | 8.41 | |
| FULT | Fulton Financial Cor | 20.15 | 19.80 | 20.09 | 607.3K | 0.24 | | 1.21 | |
| FULTP | Fulton Financial Corp | 19.43 | 19.21 | 19.21 | 20.6K | -0.20 | | 1.03 | |
| FUNC | First United Corp | 40.60 | 39.85 | 40.32 | 15.0K | 0.81 | | 2.05 | |
| FUND | Sprott Focus Trust | 8.950 | 8.820 | 8.925 | 37.3K | 0.125 | | 1.42 | |
| FUSB | First US Bancshares Inc | 14.02 | 14.02 | 14.02 | 400 | -0.08 | | 0.58 | |
| FUSE | Fusemachines Inc | 2.140 | 1.870 | 2.140 | 17.8K | 0.270 | | 14.44 | |
| FUSEW | Fusemachines Inc Warrants | 0.0875 | 0.0750 | 0.0751 | 21.1K | 0.0041 | | 5.77 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 16.43 | 15.50 | 16.21 | 38.7K | 0.10 | | 0.63 | |
| FUTU | Futu Holdings Ltd ADR | 175.6 | 169.7 | 173.4 | 582.9K | 0.0 | | 0.01 | |
| FV | Dorsey Wright Focus 5 ETF FT | 63.73 | 63.22 | 63.69 | 79.9K | 0.14 | | 0.22 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 36.81 | 36.68 | 36.77 | 3.3K | -0.03 | | 0.09 | |
| FVCB | Fvcbankcorp Inc | 13.52 | 13.16 | 13.40 | 93.8K | 0.30 | | 2.29 | |
| FVN | Future Vision II Acquisition Corp | 10.58 | 10.58 | 10.58 | 502 | 0.05 | | 0.47 | |
| FVNNR | Future Vision II Acquisition Corporation | 0.1700 | 0.1600 | 0.1600 | 60.0K | 0.0000 | | 0.00 | |
| FVNNU | Future Vision II Acquisition Units | 10.80 | 10.65 | 10.80 | 1.4K | 0.26 | | 2.47 | |
| FWDI | Forward Inds Inc | 7.702 | 7.390 | 7.500 | 619.6K | -0.250 | | 3.23 | |
| FWDI | Forward Industries Inc | 8.180 | 7.395 | 7.750 | 1.37M | -0.430 | | 5.26 | |
| FWONA | Liberty Media Formula One Sr A | 87.11 | 84.89 | 86.85 | 117.8K | 1.61 | | 1.89 | |
| FWONK | Liberty Media Formula One Sr C | 94.23 | 91.46 | 93.92 | 815.2K | 1.62 | | 1.76 | |
| FWRD | Foward Air Corp | 26.70 | 25.97 | 26.15 | 442.4K | 0.15 | | 0.56 | |
| FWRG | First Watch Restaurant Group Inc | 17.08 | 16.34 | 16.99 | 438.6K | 0.69 | | 4.23 | |
| FXNC | First Natl Corp Strasburg VA | 25.91 | 25.50 | 25.76 | 16.4K | 0.18 | | 0.70 | |
| FYBR | Frontier Communications Parent Inc | 38.05 | 37.91 | 37.93 | 2.62M | -0.07 | | 0.17 | |
| FYC | Smallcap Growth Alphadex Fund FT | 100.1 | 98.3 | 100.1 | 38.4K | 1.5 | | 1.56 | |
| FYT | Smallcap Value Alphadex Fund FT | 59.26 | 58.97 | 59.08 | 9.1K | 0.46 | | 0.79 | |
| FYX | Smallcap Core Alphadex Fund FT | 118.0 | 116.9 | 117.9 | 7.1K | 1.4 | | 1.22 | |