| FA | First Advantage Corp | 11.15 | 10.65 | 10.94 | 635.5K | -0.22 | | 1.97 | |
| FAAA | Fidelity AAA Clo ETF | 50.06 | 50.00 | 50.05 | 13.6K | 0.02 | | 0.04 | |
| FAAR | Alternative Absolute Return Strategy ETF | 33.82 | 33.62 | 33.69 | 31.9K | 0.14 | | 0.40 | |
| FAB | Multicap Value Alphadex Fund FT | 97.01 | 96.25 | 96.25 | 1.8K | -0.63 | | 0.65 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.52 | 10.51 | 10.52 | 11.6K | 0.00 | | 0.00 | |
| FACTU | Fact II Acquisition Corp | 10.78 | 10.78 | 10.78 | 100 | 0.11 | | 1.03 | |
| FACTW | Fact II Acquisition Corp. WT | 0.4800 | 0.4000 | 0.4300 | 10.8K | 0.0100 | | 2.38 | |
| FAD | Multicap Growth Alphadex Fund FT | 169.9 | 168.4 | 168.8 | 3.1K | -0.3 | | 0.16 | |
| FALN | US Fallen Angels Ishares ETF | 27.16 | 27.03 | 27.04 | 777.5K | -0.09 | | 0.33 | |
| FAMI | Farmmi Inc | 1.200 | 1.100 | 1.200 | 2.4K | 0.020 | | 1.69 | |
| FANG | Diamondback Energy | 189.7 | 185.3 | 188.2 | 1.61M | 1.9 | | 1.02 | |
| FARM | Farmer Brothers | 1.260 | 1.240 | 1.240 | 130.3K | -0.010 | | 0.79 | |
| FAST | Fastenal Company | 49.67 | 49.02 | 49.21 | 4.22M | 0.07 | | 0.14 | |
| FATE | Fate Therapeutics | 1.290 | 1.215 | 1.240 | 1.04M | -0.030 | | 2.36 | |
| FATN | Fatpipe Inc | 2.200 | 1.950 | 2.160 | 83.0K | 0.160 | | 8.00 | |
| FBGL | Fbs Global Limited | 0.7199 | 0.6280 | 0.6301 | 218.2K | -0.0355 | | 5.33 | |
| FBIO | Fortress Biotech Inc | 2.450 | 2.310 | 2.360 | 279.0K | -0.050 | | 2.08 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 13.72 | 13.50 | 13.68 | 4.9K | -0.10 | | 0.73 | |
| FBIZ | First Business Finan | 59.29 | 58.07 | 58.88 | 32.1K | -0.69 | | 1.16 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 28.36 | 27.13 | 27.59 | 618.8K | 0.12 | | 0.44 | |
| FBLA | Fb Bancorp Inc | 14.23 | 13.96 | 14.06 | 73.0K | -0.10 | | 0.71 | |
| FBLG | Fibrobiologics Inc | 1.490 | 1.290 | 1.360 | 300.2K | -0.030 | | 2.17 | |
| FBNC | First Bancorp [Nc] | 59.44 | 58.34 | 58.65 | 33.3K | -0.67 | | 1.13 | |
| FBOT | Fidelity Disruptive Automation ETF | 35.60 | 35.34 | 35.40 | 16.4K | 0.29 | | 0.83 | |
| FBRX | Forte Biosciences Inc | 36.70 | 32.46 | 34.86 | 363.5K | 1.19 | | 3.51 | |
| FBYD | | 12.24 | 10.34 | 12.11 | 46.9K | 1.36 | | 12.57 | |
| FBYDW | Falcon's Beyond Global WT | 2.120 | 1.790 | 1.907 | 2.2K | 0.017 | | 0.87 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 13.88 | 13.88 | 13.88 | 100 | -0.12 | | 0.82 | |
| FCA | China Alphadex Fund FT | 33.10 | 32.64 | 32.64 | 18.6K | -0.39 | | 1.18 | |
| FCAL | California Municipal High Income ETF FT | 49.52 | 49.31 | 49.31 | 10.6K | 0.02 | | 0.04 | |
| FCAP | First Capital Inc | 53.67 | 53.00 | 53.12 | 410 | 0.58 | | 1.08 | |
| FCBC | First Community Bksh | 43.49 | 42.77 | 43.11 | 20.4K | -0.35 | | 0.81 | |
| FCCO | First Community Corp | 31.40 | 30.80 | 30.95 | 45.6K | -0.37 | | 1.18 | |
| FCEF | CEF Income Opportunity ETF FT | 23.31 | 23.22 | 23.23 | 9.7K | 0.04 | | 0.19 | |
| FCEL | Fuelcell Energy Inc | 6.830 | 6.470 | 6.650 | 763.0K | 0.100 | | 1.53 | |
| FCFS | Firstcash Holdings Inc | 203.4 | 196.2 | 201.7 | 168.9K | 2.7 | | 1.37 | |
| FCHL | Fitness Champs Holdings Limited | 2.110 | 1.760 | 1.990 | 173.1K | -0.110 | | 5.29 | |
| FCLO | Fidelity Clo ETF | 50.09 | 50.00 | 50.02 | 3.8K | 0.05 | | 0.10 | |
| FCNCA | First Citizens Bancs | 2,007 | 1,982 | 1,988 | 38.2K | -9 | | 0.43 | |
| FCNCN | First Citizens Bancshares Inc | 25.16 | 24.99 | 24.99 | 22.5K | -0.08 | | 0.32 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 21.63 | 21.51 | 21.52 | 2.7K | -0.03 | | 0.14 | |
| FCNCP | First Citizens Bancshares | 21.50 | 21.00 | 21.27 | 6.1K | -0.12 | | 0.56 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 26.77 | 26.62 | 26.63 | 26.6K | -0.08 | | 0.32 | |
| FCUV | Focus Universal Inc | 3.370 | 2.608 | 2.990 | 229.7K | 0.310 | | 11.23 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 47.50 | 46.99 | 46.99 | 3.0K | -0.10 | | 0.20 | |
| FCXG | Leverage Shares 2X Long Fcx Daily ETF | 16.81 | 16.38 | 16.64 | 7.4K | 0.68 | | 4.27 | |
| FDBC | Fidelity D & D Bancorp Inc | 45.56 | 45.46 | 45.50 | 845 | -0.59 | | 1.27 | |
| FDCF | Fidelity Disruptive Communications ETF | 45.46 | 45.03 | 45.10 | 5.0K | -0.01 | | 0.02 | |
| FDFF | Fidelity Disruptive Finance ETF | 32.24 | 31.90 | 31.90 | 2.2K | -0.29 | | 0.90 | |
| FDIF | Fidelity Disruptors ETF | 34.44 | 34.33 | 34.33 | 733 | -0.07 | | 0.20 | |
| FDIG | Fidelity Crypto Industry Digital | 36.52 | 35.58 | 35.89 | 85.9K | 0.38 | | 1.06 | |
| FDIQ | KBW Regional Banking Invesco ETF | 69.32 | 68.15 | 68.50 | 5.1K | -0.81 | | 1.17 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 27.52 | 27.30 | 27.30 | 2.9K | -0.31 | | 1.13 | |
| FDMT | 4D Molecular Therapeutics Inc | 9.940 | 9.490 | 9.810 | 581.8K | -0.030 | | 0.30 | |
| FDNI | FT DJ International Internet ETF | 27.35 | 27.30 | 27.34 | 1.7K | -0.17 | | 0.62 | |
| FDRS | Founder-Led ETF | 20.52 | 20.19 | 20.36 | 3.7K | -0.05 | | 0.24 | |
| FDRX | Founder-Led 2X Daily ETF | 17.16 | 17.16 | 17.16 | 100 | -0.13 | | 0.76 | |
| FDSB | Fifth District Bancorp Inc | 14.85 | 14.76 | 14.85 | 300 | 0.12 | | 0.81 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 92.65 | 91.89 | 92.35 | 49.2K | 0.44 | | 0.48 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 67.74 | 67.74 | 67.74 | 221 | -0.05 | | 0.07 | |
| FDTX | Fidelity Disruptive Technology ETF | 39.89 | 39.57 | 39.67 | 7.7K | 0.21 | | 0.54 | |
| FDUS | Fidus Investment Cor | 17.96 | 17.76 | 17.92 | 123.8K | 0.12 | | 0.67 | |
| FEAM | 5E Advanced Materials Inc | 1.640 | 1.465 | 1.490 | 96.9K | -0.020 | | 1.32 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 18.68 | 18.50 | 18.55 | 11.3K | 0.13 | | 0.70 | |
| FEBO | Fenbo Holdings Limited | 1.320 | 1.150 | 1.155 | 2.2K | -0.175 | | 13.16 | |
| FEED | Agfeed Industries | 1.750 | 1.610 | 1.650 | 124.2K | -0.090 | | 5.14 | |
| FEIM | Frequency Elcts Inc | 54.83 | 51.30 | 54.80 | 54.9K | 2.43 | | 4.64 | |
| FELE | Franklin Electric Company | 100.9 | 99.8 | 100.7 | 43.0K | 0.2 | | 0.17 | |
| FEM | Emrg Mkts Alphadex Fund FT | 32.15 | 31.91 | 32.09 | 214.7K | 0.25 | | 0.78 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 29.89 | 29.68 | 29.85 | 63.4K | 0.02 | | 0.07 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 47.95 | 47.37 | 47.74 | 50.4K | 0.44 | | 0.93 | |
| FEMY | Femasys Inc | 0.4200 | 0.3800 | 0.3997 | 504.3K | 0.0018 | | 0.46 | |
| FENC | Fennec Pharmaceuticals Inc | 6.540 | 5.800 | 5.820 | 185.4K | -0.590 | | 9.22 | |
| FEP | Europe Alphadex Fund FT | 58.16 | 57.64 | 57.89 | 31.9K | 0.15 | | 0.26 | |
| FEPI | Rex Fang & Innovation Equity Premium | 41.90 | 40.85 | 41.12 | 93.7K | 0.11 | | 0.27 | |
| FER | Ferrovial Se | 72.08 | 70.94 | 71.39 | 569.6K | -0.08 | | 0.11 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.33 | 10.32 | 10.32 | 455.1K | 0.00 | | 0.00 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.2500 | 0.2450 | 0.2466 | 573.5K | 0.0066 | | 2.75 | |
| FEUZ | Eurozone Alphadex Fund FT | 67.11 | 66.18 | 66.19 | 9.6K | -0.22 | | 0.33 | |
| FEX | Largecap Core Alphadex Fund FT | 127.2 | 126.3 | 126.3 | 4.2K | -0.4 | | 0.33 | |
| FFAI | Faraday Future Intelligent Electric Inc | 0.3501 | 0.2330 | 0.3165 | 66.28M | 0.0624 | | 24.24 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0160 | 0.0122 | 0.0157 | 173.2K | 0.0003 | | 1.95 | |
| FFBC | First Finl Bncp [Oh] | 29.80 | 29.31 | 29.39 | 319.2K | -0.46 | | 1.54 | |
| FFIC | Flushing Finl Corp | 16.03 | 15.82 | 15.92 | 62.2K | -0.38 | | 2.33 | |
| FFIN | First Finl Bkshs Inc | 31.64 | 31.08 | 31.15 | 168.7K | -0.52 | | 1.64 | |
| FFIV | F5 Inc | 295.1 | 284.0 | 290.0 | 331.6K | -4.8 | | 1.62 | |
| FFUT | Fidelity Managed Futures ETF | 57.99 | 57.82 | 57.83 | 3.6K | 0.19 | | 0.32 | |
| FGBI | First Gurty Banc | 9.970 | 9.700 | 9.840 | 2.9K | -0.020 | | 0.20 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 17.23 | 17.03 | 17.20 | 1.2K | 0.23 | | 1.35 | |
| FGI | Fgi Industries Ltd | 4.200 | 3.525 | 3.705 | 51.0K | -0.570 | | 13.44 | |
| FGII | | 9.900 | 9.900 | 9.900 | 110 | 0.000 | | 0.00 | |
| FGIIU | Fg Imperii Acquisition Corp. Units | 9.960 | 9.960 | 9.960 | 565 | -0.010 | | 0.10 | |
| FGIIW | | 0.2000 | 0.2000 | 0.2000 | 464 | 0.0000 | | 0.00 | |
| FGIWW | Fgi Industries Ltd WT | 0.0396 | 0.0396 | 0.0396 | 100 | 0.0096 | | 32.00 | |
| FGL | Founder Group Limited | 2.660 | 1.530 | 1.880 | 1.28M | -0.040 | | 2.08 | |
| FGM | Germany Alphadex Fund FT | 64.95 | 64.78 | 64.78 | 5.1K | 0.60 | | 0.92 | |
| FGMC | Fg Merger II Corp | 10.11 | 10.10 | 10.11 | 152.5K | 0.00 | | 0.00 | |
| FGMCR | Fg Merger II Corp. Rights | 0.4901 | 0.4599 | 0.4599 | 3.6K | -0.0591 | | 11.39 | |
| FGMCU | Fg Merger II Corp | 10.75 | 10.75 | 10.75 | 515 | 0.06 | | 0.56 | |
| FGNX | Fg Nexus Inc | 5.720 | 5.280 | 5.480 | 82.4K | -0.300 | | 5.22 | |
| FGNXP | Fundamental Global Inc Pfd | 25.00 | 24.60 | 24.60 | 4.9K | 0.12 | | 0.49 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 19.62 | 19.62 | 19.76 | 0 | -0.14 | | 0.71 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 26.84 | 26.18 | 26.26 | 1.43M | -0.46 | | 1.72 | |
| FHTX | Foghorn Therapeutics Inc | 4.780 | 4.525 | 4.585 | 104.6K | -0.200 | | 4.18 | |
| FIBK | First Interstate Ban | 34.32 | 33.95 | 34.02 | 671.9K | -0.24 | | 0.70 | |
| FICS | FT Intl Developed Capital Strength ETF | 40.92 | 40.49 | 40.60 | 11.0K | -0.06 | | 0.14 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 21.68 | 21.54 | 21.59 | 15.3K | 0.01 | | 0.04 | |
| FIEE | Fiee Inc | 7.809 | 7.543 | 7.550 | 7.6K | 0.150 | | 2.01 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 0.9891 | 0.8224 | 0.8648 | 4.53M | -0.0950 | | 9.96 | |
| FIGR | Figure Technology Solutions Inc Cl A | 34.50 | 33.10 | 34.08 | 1.7M | 1.04 | | 3.15 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.18 | 10.18 | 10.18 | 100 | 0.07 | | 0.69 | |
| FIGXU | Figx Capital Acquisition Corp. Units | 10.19 | 10.19 | 10.19 | 2.1K | 0.00 | | 0.00 | |
| FIGXW | Figx Capital Acquisition Corp WT | 0.2800 | 0.2690 | 0.2800 | 5.0K | 0.0098 | | 3.63 | |
| FINW | Finwise Bancorp | 17.30 | 16.46 | 16.77 | 3.7K | -0.55 | | 3.17 | |
| FINX | GX Fintech ETF | 23.29 | 22.83 | 22.99 | 41.8K | -0.16 | | 0.69 | |
| FIP | Ftai Infrastructure Inc | 5.760 | 5.370 | 5.590 | 460.6K | 0.250 | | 4.68 | |
| FISI | Financial Institut | 34.49 | 33.77 | 34.04 | 32.9K | -0.34 | | 0.99 | |
| FISV | Fiserv Inc | 56.67 | 55.47 | 56.10 | 2.88M | -0.32 | | 0.57 | |
| FITB | Fifth Third Bancorp | 50.59 | 49.27 | 49.31 | 3.39M | -0.91 | | 1.81 | |
| FITBI | Fifth Third Bancorp | 25.31 | 25.26 | 25.29 | 31.1K | 0.02 | | 0.08 | |
| FITBM | Fifth Third Bancorp ADR | 26.16 | 26.00 | 26.02 | 13.0K | -0.04 | | 0.13 | |
| FITBO | Fifth Third Bancorp | 19.21 | 19.08 | 19.17 | 13.8K | 0.03 | | 0.16 | |
| FITBP | Fifth Third Bancorp | 23.90 | 23.73 | 23.90 | 5.7K | 0.06 | | 0.25 | |
| FIVE | Five Below Inc | 229.3 | 213.2 | 217.3 | 613.5K | -7.8 | | 3.47 | |
| FIVN | Five9 Inc | 14.00 | 13.29 | 13.61 | 1.48M | -0.21 | | 1.52 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 24.20 | 24.05 | 24.05 | 300 | 0.21 | | 0.89 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 44.11 | 43.82 | 43.82 | 298.6K | -0.06 | | 0.14 | |
| FIZZ | Natl Beverage Corp | 35.43 | 34.65 | 34.70 | 86.8K | -0.72 | | 2.03 | |
| FJP | Japan Alphadex Fund FT | 76.67 | 75.75 | 76.36 | 5.5K | -0.19 | | 0.25 | |
| FKU | UK Alphadex Fund FT | 53.75 | 53.32 | 53.44 | 27.6K | 0.22 | | 0.40 | |
| FKWL | Franklin Wireless Co. | 3.735 | 3.660 | 3.700 | 2.9K | 0.090 | | 2.43 | |
| FLD | Fold Holdings Inc Cl A | 1.300 | 1.223 | 1.250 | 28.1K | 0.020 | | 1.63 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.39 | 50.35 | 50.38 | 1.9K | -0.01 | | 0.01 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.1089 | 0.0811 | 0.0851 | 313.7K | -0.0149 | | 14.90 | |
| FLEX | Flextronics Intl Ltd | 77.08 | 75.03 | 76.75 | 2.8M | 1.73 | | 2.31 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 15.05 | 14.23 | 14.44 | 316.3K | -0.59 | | 3.93 | |
| FLL | Full House Rsts | 2.735 | 2.450 | 2.485 | 118.4K | -0.220 | | 8.15 | |
| FLN | Latin America Alphadex Fund FT | 27.84 | 27.58 | 27.70 | 20.4K | 0.42 | | 1.55 | |
| FLNA | Cassava Sciences Inc | 1.740 | 1.640 | 1.640 | 144.9K | -0.080 | | 4.65 | |
| FLNC | Fluence Energy Inc Cl A | 14.78 | 13.48 | 13.79 | 3.03M | 0.22 | | 1.62 | |
| FLNT | Fluent Inc | 3.190 | 3.070 | 3.140 | 5.0K | 0.100 | | 3.26 | |
| FLUX | Flux Power Holdings Inc | 1.150 | 1.080 | 1.090 | 97.6K | 0.010 | | 0.93 | |
| FLWS | 1-800-Flowers.com | 3.450 | 3.265 | 3.290 | 111.0K | -0.140 | | 4.09 | |
| FLX | Bingex Limited ADR | 2.620 | 2.400 | 2.470 | 99.7K | 0.080 | | 3.36 | |
| FLXS | Flexsteel Inds | 48.61 | 46.88 | 48.61 | 43.0K | -0.04 | | 0.08 | |
| FLY | Firefly Aerospace Inc | 39.75 | 36.15 | 37.52 | 5.44M | -0.03 | | 0.08 | |
| FLYE | Fly-E Group Inc | 2.290 | 2.010 | 2.060 | 21.8K | -0.220 | | 9.65 | |
| FLYW | Flywire Corp Voting | 11.70 | 11.46 | 11.56 | 526.3K | -0.15 | | 1.28 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMACU | | 10.01 | 10.00 | 10.01 | 15.3K | 0.01 | | 0.05 | |
| FMAO | Farmers & Merch Banc | 27.45 | 26.81 | 27.23 | 11.6K | -0.05 | | 0.18 | |
| FMB | Managed Municipal ETF FT | 51.23 | 51.10 | 51.17 | 54.1K | -0.02 | | 0.04 | |
| FMBH | First Mid Ill Bncshr | 43.90 | 43.27 | 43.59 | 42.2K | -0.38 | | 0.87 | |
| FMED | Fidelity Disruptive Medicine ETF | 24.94 | 24.75 | 24.82 | 977 | -0.33 | | 1.31 | |
| FMET | Fidelity Metaverse ETF | 32.75 | 32.61 | 32.61 | 601 | 0.13 | | 0.41 | |
| FMFC | Kandal M Venture Limited Cl A | 0.5299 | 0.4341 | 0.4341 | 242.6K | -0.0514 | | 10.57 | |
| FMHI | FT Municipal High Income ETF | 48.09 | 47.97 | 48.03 | 52.9K | -0.10 | | 0.20 | |
| FMNB | Farmers Natl Banc Corp | 13.93 | 13.76 | 13.89 | 67.5K | -0.05 | | 0.36 | |
| FMST | Foremost Clean Energy Ltd | 1.686 | 1.540 | 1.680 | 117.7K | 0.040 | | 2.45 | |
| FMSTW | Foremost Lithium Resource & Technology | 1.060 | 0.610 | 1.060 | 11.9K | 0.250 | | 30.86 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 37.04 | 36.54 | 36.57 | 88.8K | -0.34 | | 0.93 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.23 | 50.98 | 51.14 | 51.7K | 0.03 | | 0.06 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 50.17 | 50.12 | 50.12 | 15.1K | 0.04 | | 0.08 | |
| FNGR | Fingermotion Inc | 0.8988 | 0.8020 | 0.8501 | 102.1K | 0.0301 | | 3.67 | |
| FNK | Midcap Value Alphadex Fund FT | 58.64 | 58.48 | 58.54 | 1.6K | -0.27 | | 0.46 | |
| FNKO | Funko Inc Cl A | 3.775 | 3.525 | 3.645 | 323.6K | -0.110 | | 2.93 | |
| FNLC | First Bancorp Inc | 29.90 | 29.19 | 29.36 | 4.2K | -0.55 | | 1.84 | |
| FNUC | Snow Lake Resources Ltd | 2.440 | 2.310 | 2.370 | 61.6K | 0.020 | | 0.84 | |
| FNWB | First Nw Banc | 10.020 | 9.640 | 9.640 | 17.5K | -0.340 | | 3.43 | |
| FNWD | Finward Bancorp | 35.00 | 34.96 | 34.96 | 200 | -0.04 | | 0.11 | |
| FNX | Midcap Core Alphadex Fund FT | 134.6 | 133.2 | 133.4 | 49.1K | -0.7 | | 0.51 | |
| FNY | Midcap Growth Alphadex Fund FT | 96.49 | 95.24 | 95.37 | 92.3K | -0.57 | | 0.60 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 5.300 | 4.810 | 5.000 | 4.3K | 0.100 | | 2.02 | |
| FOLD | Amicus Therapeutics | 14.47 | 14.45 | 14.46 | 1.61M | -0.01 | | 0.07 | |
| FONR | Fonar Corp | 18.68 | 18.60 | 18.68 | 54.2K | 0.07 | | 0.38 | |
| FORA | Forian Inc | 2.150 | 2.140 | 2.140 | 8.6K | 0.000 | | 0.00 | |
| FORLW | Four Leaf Acquisition Corp WT | 0.0001 | 0.0001 | 0.0001 | 15.0K | -0.0051 | | 9.79 | |
| FORM | Formfactor Inc | 126.3 | 121.6 | 123.7 | 1.02M | 2.7 | | 2.25 | |
| FORR | Forrester Resrch | 5.100 | 4.880 | 5.040 | 48.9K | -0.030 | | 0.59 | |
| FORTY | Formula Sys [1985] ADR | 121.3 | 121.3 | 121.3 | 149 | -3.1 | | 2.52 | |
| FOSL | Fossil Group | 5.355 | 5.105 | 5.130 | 453.2K | -0.160 | | 3.02 | |
| FOX | Fox Corp Cl B | 56.10 | 54.39 | 54.93 | 497.2K | -1.05 | | 1.87 | |
| FOXA | Fox Corp Cl A | 63.60 | 60.58 | 61.05 | 1.36M | -1.74 | | 2.77 | |
| FOXF | Fox Factory Corp | 17.16 | 16.56 | 16.84 | 98.1K | -0.09 | | 0.53 | |
| FOXX | Foxx Development Holdings Inc | 5.730 | 4.810 | 5.664 | 19.3K | -0.126 | | 2.18 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.1200 | 0.1050 | 0.1051 | 10.9K | -0.0095 | | 8.67 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 46.77 | 46.24 | 46.70 | 3.4K | 0.14 | | 0.30 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 33.36 | 33.35 | 33.35 | 670 | -0.03 | | 0.10 | |
| FPXI | FT Intl Equity Opportunities ETF | 68.43 | 67.92 | 68.14 | 1.9K | 1.15 | | 1.72 | |
| FRAF | Franklin Finl Svcs Corp | 56.66 | 55.32 | 56.66 | 82.5K | -0.35 | | 0.61 | |
| FRBA | First Bank | 17.12 | 16.73 | 16.92 | 17.8K | -0.15 | | 0.88 | |
| FRD | Friedman Industries Inc | 18.53 | 17.75 | 18.16 | 4.2K | 0.20 | | 1.10 | |
| FRDD | Direxion Daily F Bear 1X ETF | 21.38 | 21.38 | 21.28 | 0 | 0.10 | | 0.45 | |
| FRDU | Direxion Daily F Bull 2X ETF | 27.47 | 26.51 | 26.56 | 1.1K | -0.62 | | 2.29 | |
| FRGT | Freight Technologies Inc | 0.8563 | 0.7900 | 0.8099 | 74.9K | 0.0071 | | 0.88 | |
| FRHC | The Awareness Group | 153.0 | 148.3 | 151.4 | 60.5K | -0.3 | | 0.21 | |
| FRME | First Merchants Corp | 41.34 | 40.85 | 41.04 | 119.1K | -0.40 | | 0.96 | |
| FRMEP | First Merchants Corp ADR | 26.14 | 26.14 | 26.14 | 100 | -0.01 | | 0.04 | |
| FRMI | Fermi Inc | 4.990 | 4.665 | 4.890 | 6.2M | 0.050 | | 1.04 | |
| FRMM | Ethzilla Corporation | 2.060 | 1.890 | 1.955 | 270.5K | -0.080 | | 3.92 | |
| FROG | Jfrog Ltd | 44.48 | 41.73 | 43.18 | 1.74M | -1.24 | | 2.79 | |
| FRPH | Frp Holdings Inc | 23.09 | 22.37 | 22.59 | 15.7K | -0.19 | | 0.84 | |
| FRPT | Freshpet Inc CS | 67.00 | 64.07 | 64.83 | 622.4K | -1.83 | | 2.75 | |
| FRSH | Freshworks Inc Cl A | 8.010 | 7.513 | 7.545 | 5.24M | -0.390 | | 4.91 | |
| FRST | Primis Financial Corp | 14.13 | 13.80 | 13.89 | 98.6K | -0.16 | | 1.14 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 2.370 | 2.210 | 2.330 | 2.7K | 0.030 | | 1.31 | |
| FRWD | Nomura Transformational Technologies ETF | 25.39 | 25.20 | 25.28 | 13.7K | 0.26 | | 1.05 | |
| FSBC | Five Star Bancorp | 40.59 | 40.03 | 40.34 | 31.7K | -0.42 | | 1.03 | |
| FSBW | FS Bancorp Inc | 41.26 | 40.43 | 40.66 | 564 | -0.83 | | 2.00 | |
| FSCS | Midcap US Equity Select ETF FT | 36.52 | 35.78 | 35.78 | 2.4K | -0.45 | | 1.23 | |
| FSEA | First Seacoast Bancorp Inc | 12.75 | 12.12 | 12.12 | 1.5K | -0.64 | | 4.98 | |
| FSGS | FT Smid Growth Strength ETF | 29.90 | 29.81 | 29.83 | 10.9K | -0.43 | | 1.42 | |
| FSHP | Flag Ship Acquisition Corp | 10.95 | 10.95 | 10.95 | 600 | 0.00 | | 0.00 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.1669 | 0.0848 | 0.1101 | 1.4K | -0.0387 | | 26.01 | |
| FSLR | First Solar Inc | 207.0 | 197.2 | 203.5 | 789.6K | 6.2 | | 3.15 | |
| FSTR | Foster L B Company | 30.35 | 29.77 | 29.97 | 84.9K | 0.03 | | 0.10 | |
| FSUN | Firstsun Capital Bancorp | 37.82 | 37.03 | 37.68 | 114.2K | -0.12 | | 0.32 | |
| FSV | Firstsrvce Sub VT Sh | 146.9 | 145.2 | 146.2 | 30.4K | 0.2 | | 0.11 | |
| FSZ | Switzerland Alphadex Fund FT | 81.65 | 81.65 | 81.28 | 0 | 0.37 | | 0.45 | |
| FTA | Largecap Value Alphadex Fund FT | 93.90 | 93.03 | 93.11 | 14.7K | -0.70 | | 0.75 | |
| FTAG | Indxx Global Agriculture ETF FT | 30.60 | 30.42 | 30.45 | 8.6K | 0.01 | | 0.02 | |
| FTAI | Ftai Aviation Ltd | 258.2 | 245.2 | 251.4 | 620.9K | -3.8 | | 1.47 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 27.10 | 26.93 | 26.98 | 2.1K | -0.03 | | 0.09 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.28 | 25.25 | 25.25 | 5.9K | 0.01 | | 0.04 | |
| FTC | Largecap Growth Alphadex Fund FT | 164.9 | 163.6 | 164.4 | 25.6K | 0.5 | | 0.33 | |
| FTCI | Ftc Solar Inc | 3.655 | 3.530 | 3.560 | 211.9K | -0.030 | | 0.84 | |
| FTCS | Capital Strength ETF FT | 94.49 | 93.03 | 93.16 | 414.4K | -1.26 | | 1.33 | |
| FTDR | Frontdoor Inc | 57.72 | 55.62 | 56.72 | 166.7K | -0.95 | | 1.65 | |
| FTDS | Dividend Strength ETF FT | 60.90 | 60.90 | 61.42 | 0 | -0.52 | | 0.85 | |
| FTEK | Fuel Tech Inc | 1.300 | 1.270 | 1.280 | 55.3K | -0.030 | | 2.31 | |
| FTFT | Future Fintech Group Inc | 1.730 | 1.390 | 1.565 | 17.4K | -0.155 | | 9.01 | |
| FTGC | Global Tactical Commodity Strategy Fund | 28.37 | 28.21 | 28.25 | 291.7K | -0.03 | | 0.11 | |
| FTGS | FT Growth Strength ETF | 35.35 | 34.94 | 35.06 | 57.0K | -0.36 | | 1.01 | |
| FTHI | High Income ETF FT | 23.74 | 23.64 | 23.65 | 434.6K | -0.03 | | 0.13 | |
| FTHM | Fathom Holdings Inc | 0.9050 | 0.7864 | 0.8342 | 98.0K | -0.0378 | | 4.42 | |
| FTLF | Fitlife Brands Inc | 9.990 | 9.030 | 9.780 | 60.3K | -0.250 | | 2.53 | |
| FTNT | Fortinet Inc | 82.20 | 76.01 | 76.70 | 8.03M | -3.96 | | 4.91 | |
| FTQI | Low Beta Income ETF FT | 20.83 | 20.75 | 20.79 | 274.8K | 0.02 | | 0.10 | |
| FTRE | Fortrea Holdings Inc | 9.610 | 8.935 | 9.180 | 212.3K | -0.200 | | 2.13 | |
| FTRI | Indxx Global Natural Resources Income | 18.35 | 18.28 | 18.31 | 12.2K | 0.07 | | 0.38 | |
| FTRK | Fast Track Group | 0.4200 | 0.3439 | 0.3900 | 4.7K | 0.0067 | | 1.75 | |
| FTSL | Senior Loan ETF FT | 45.03 | 44.94 | 44.98 | 214.8K | -0.05 | | 0.11 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.87 | 59.85 | 59.86 | 1.01M | 0.03 | | 0.04 | |
| FTXG | Nasdaq Food & Beverage ETF | 22.50 | 22.33 | 22.33 | 2.8K | -0.16 | | 0.71 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 34.67 | 33.94 | 33.94 | 2.4K | -0.58 | | 1.66 | |
| FTXL | Nasdaq Semiconductor ETF | 175.3 | 172.5 | 174.0 | 90.9K | 3.3 | | 1.92 | |
| FTXN | Nasdaq Oil & Gas ETF | 36.25 | 35.68 | 36.07 | 29.7K | -0.12 | | 0.33 | |
| FTXO | Nasdaq Bank ETF | 38.89 | 38.52 | 38.54 | 111.1K | -0.39 | | 1.00 | |
| FTXR | Nasdaq Transportation ETF | 39.88 | 39.49 | 39.60 | 81.3K | -0.15 | | 0.37 | |
| FUFU | Bitfufu Inc Cl A | 2.200 | 1.960 | 1.980 | 270.9K | -0.020 | | 0.99 | |
| FUFUW | Bitfufu Inc WT | 0.1450 | 0.1070 | 0.1380 | 278.4K | -0.0119 | | 7.94 | |
| FULC | Fulcrum Therapeutics Inc | 7.990 | 7.000 | 7.560 | 718.0K | -0.360 | | 4.55 | |
| FULT | Fulton Financial Cor | 21.82 | 21.44 | 21.55 | 1.3M | -0.28 | | 1.28 | |
| FULTP | Fulton Financial Corp | 18.52 | 18.42 | 18.47 | 2.6K | -0.04 | | 0.19 | |
| FUNC | First United Corp | 38.70 | 38.21 | 38.21 | 511 | -0.85 | | 2.17 | |
| FUND | Sprott Focus Trust | 9.930 | 9.758 | 9.890 | 14.6K | 0.060 | | 0.61 | |
| FUSB | First US Bancshares Inc | 15.65 | 15.59 | 15.65 | 16.7K | 0.00 | | 0.00 | |
| FUSE | Fusemachines Inc | 2.010 | 0.861 | 1.830 | 110.89M | 0.980 | | 115.29 | |
| FUSEW | Fusemachines Inc Warrants | 0.1250 | 0.0810 | 0.0900 | 1.35M | 0.0270 | | 42.86 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 11.67 | 11.15 | 11.37 | 33.7K | -0.07 | | 0.60 | |
| FUTU | Futu Holdings Ltd ADR | 157.0 | 152.0 | 154.5 | 410.4K | -0.8 | | 0.50 | |
| FV | Dorsey Wright Focus 5 ETF FT | 63.19 | 62.66 | 62.93 | 38.8K | -0.08 | | 0.13 | |
| FVAV | | 10.05 | 10.03 | 10.04 | 27.1K | -0.01 | | 0.10 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 36.24 | 36.22 | 36.22 | 730 | -0.08 | | 0.22 | |
| FVCB | Fvcbankcorp Inc | 15.78 | 15.44 | 15.47 | 82.3K | -0.12 | | 0.77 | |
| FVN | Future Vision II Acquisition Corp | 10.76 | 10.75 | 10.75 | 401 | 0.03 | | 0.28 | |
| FVNNR | Future Vision II Acquisition Corporation | 0.1301 | 0.1300 | 0.1300 | 12.2K | -0.0001 | | 0.08 | |
| FVNNU | Future Vision II Acquisition Units | 10.79 | 10.79 | 10.79 | 300 | 0.09 | | 0.84 | |
| FWDI | Forward Inds Inc | 4.621 | 4.440 | 4.510 | 568.5K | -0.070 | | 1.53 | |
| FWONA | Liberty Media Formula One Sr A | 82.34 | 81.17 | 81.49 | 51.0K | -0.25 | | 0.31 | |
| FWONK | Liberty Media Formula One Sr C | 89.50 | 88.46 | 88.78 | 1.48M | 0.13 | | 0.15 | |
| FWRD | Foward Air Corp | 19.28 | 18.70 | 19.12 | 268.6K | 0.27 | | 1.43 | |
| FWRG | First Watch Restaurant Group Inc | 11.75 | 11.27 | 11.48 | 282.8K | -0.17 | | 1.46 | |
| FXNC | First Natl Corp Strasburg VA | 29.73 | 28.70 | 28.84 | 104.6K | -0.16 | | 0.55 | |
| FYC | Smallcap Growth Alphadex Fund FT | 104.0 | 102.3 | 102.8 | 26.9K | -0.8 | | 0.75 | |
| FYT | Smallcap Value Alphadex Fund FT | 64.44 | 63.88 | 64.04 | 2.5K | -0.40 | | 0.62 | |
| FYX | Smallcap Core Alphadex Fund FT | 126.9 | 125.0 | 125.4 | 12.3K | -0.7 | | 0.59 | |