| FA | First Advantage Corp | 11.42 | 10.98 | 11.30 | 492.1K | 0.09 | | 0.80 | |
| FAAA | Fidelity AAA Clo ETF | 50.01 | 49.97 | 50.01 | 12.0K | 0.05 | | 0.09 | |
| FAAR | Alternative Absolute Return Strategy ETF | 34.19 | 34.00 | 34.02 | 34.8K | -0.04 | | 0.11 | |
| FAB | Multicap Value Alphadex Fund FT | 95.26 | 94.90 | 95.26 | 2.4K | -0.03 | | 0.03 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.52 | 10.51 | 10.52 | 54.6K | -0.01 | | 0.09 | |
| FACTU | Fact II Acquisition Corp | 10.78 | 10.78 | 10.78 | 100 | 0.11 | | 1.03 | |
| FACTW | Fact II Acquisition Corp. WT | 0.4000 | 0.4000 | 0.4000 | 2.0K | 0.0000 | | 0.00 | |
| FAD | Multicap Growth Alphadex Fund FT | 162.5 | 160.9 | 161.7 | 2.0K | 0.1 | | 0.06 | |
| FALN | US Fallen Angels Ishares ETF | 26.90 | 26.71 | 26.89 | 1.04M | 0.04 | | 0.15 | |
| FAMI | Farmmi Inc | 1.400 | 1.150 | 1.180 | 56.5K | -0.040 | | 3.28 | |
| FANG | Diamondback Energy | 200.0 | 193.9 | 195.5 | 1.22M | 1.2 | | 0.63 | |
| FARM | Farmer Brothers | 1.270 | 1.240 | 1.245 | 88.1K | -0.010 | | 0.79 | |
| FAST | Fastenal Company | 46.00 | 45.10 | 45.63 | 4.24M | -0.23 | | 0.50 | |
| FATE | Fate Therapeutics | 1.210 | 1.130 | 1.160 | 1.07M | -0.030 | | 2.52 | |
| FATN | Fatpipe Inc | 2.120 | 1.931 | 2.040 | 43.3K | -0.050 | | 2.39 | |
| FBGL | Fbs Global Limited | 0.6500 | 0.5800 | 0.6233 | 136.2K | 0.0391 | | 6.69 | |
| FBIO | Fortress Biotech Inc | 2.510 | 2.200 | 2.340 | 1.53M | -0.160 | | 6.40 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 13.83 | 13.35 | 13.68 | 5.5K | 0.03 | | 0.22 | |
| FBIZ | First Business Finan | 56.72 | 55.53 | 56.53 | 19.2K | 0.54 | | 0.96 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 23.15 | 22.33 | 23.14 | 1.04M | 0.14 | | 0.60 | |
| FBLA | Fb Bancorp Inc | 14.00 | 13.81 | 13.98 | 110.1K | 0.14 | | 1.01 | |
| FBLG | Fibrobiologics Inc | 1.590 | 1.360 | 1.440 | 432.8K | 0.050 | | 3.65 | |
| FBNC | First Bancorp [Nc] | 56.31 | 55.49 | 55.75 | 111.3K | -0.53 | | 0.94 | |
| FBOT | Fidelity Disruptive Automation ETF | 35.23 | 33.00 | 33.53 | 19.3K | -0.12 | | 0.35 | |
| FBRX | Forte Biosciences Inc | 27.49 | 25.53 | 26.28 | 110.9K | -0.27 | | 1.02 | |
| FBYD | | 12.06 | 11.05 | 11.94 | 38.3K | -0.29 | | 2.38 | |
| FBYDW | Falcon's Beyond Global WT | 2.120 | 1.790 | 1.907 | 2.2K | 0.017 | | 0.87 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 13.59 | 13.59 | 13.59 | 100 | 0.00 | | 0.01 | |
| FCA | China Alphadex Fund FT | 31.58 | 31.26 | 31.58 | 9.0K | 0.18 | | 0.57 | |
| FCAL | California Municipal High Income ETF FT | 49.17 | 49.05 | 49.17 | 18.1K | 0.02 | | 0.04 | |
| FCAP | First Capital Inc | 52.62 | 48.39 | 52.62 | 1.2K | 1.99 | | 3.96 | |
| FCBC | First Community Bksh | 42.27 | 41.85 | 42.25 | 16.5K | 0.17 | | 0.40 | |
| FCCO | First Community Corp | 30.15 | 29.70 | 29.90 | 65.6K | 0.10 | | 0.34 | |
| FCEF | CEF Income Opportunity ETF FT | 22.73 | 22.61 | 22.65 | 3.7K | -0.01 | | 0.04 | |
| FCEL | Fuelcell Energy Inc | 6.700 | 6.190 | 6.270 | 1.34M | -0.400 | | 6.00 | |
| FCFS | Firstcash Holdings Inc | 195.3 | 191.5 | 195.0 | 86.6K | 4.5 | | 2.36 | |
| FCHL | Fitness Champs Holdings Limited | 2.490 | 1.960 | 2.400 | 1.48M | 0.440 | | 22.45 | |
| FCLO | Fidelity Clo ETF | 49.97 | 49.92 | 49.92 | 1.2K | -0.09 | | 0.17 | |
| FCNCA | First Citizens Bancs | 1,935 | 1,907 | 1,923 | 32.4K | -7 | | 0.37 | |
| FCNCN | First Citizens Bancshares Inc | 24.95 | 24.86 | 24.94 | 11.2K | 0.02 | | 0.08 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 21.55 | 21.24 | 21.49 | 13.4K | 0.11 | | 0.51 | |
| FCNCP | First Citizens Bancshares | 21.40 | 21.18 | 21.37 | 4.3K | 0.06 | | 0.28 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 25.21 | 24.90 | 25.21 | 11.8K | 0.11 | | 0.43 | |
| FCUV | Focus Universal Inc | 4.880 | 3.460 | 3.790 | 844.2K | -1.855 | | 32.86 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 45.46 | 45.13 | 45.19 | 37.1K | 0.27 | | 0.60 | |
| FCXG | Leverage Shares 2X Long Fcx Daily ETF | 13.50 | 13.19 | 13.38 | 4.1K | -0.18 | | 1.29 | |
| FDBC | Fidelity D & D Bancorp Inc | 44.20 | 43.75 | 44.20 | 450 | 0.89 | | 2.04 | |
| FDCF | Fidelity Disruptive Communications ETF | 43.63 | 43.36 | 43.63 | 2.8K | 0.20 | | 0.47 | |
| FDFF | Fidelity Disruptive Finance ETF | 32.18 | 30.85 | 32.18 | 3.1K | -0.19 | | 0.61 | |
| FDIF | Fidelity Disruptors ETF | 33.24 | 32.86 | 32.97 | 4.7K | 0.06 | | 0.19 | |
| FDIG | Fidelity Crypto Industry Digital | 33.80 | 32.62 | 33.63 | 18.6K | 0.07 | | 0.20 | |
| FDIQ | KBW Regional Banking Invesco ETF | 69.68 | 69.24 | 69.24 | 1.3K | -0.44 | | 0.63 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 26.68 | 26.59 | 26.67 | 2.5K | -0.12 | | 0.44 | |
| FDMT | 4D Molecular Therapeutics Inc | 10.34 | 9.70 | 10.26 | 702.7K | 0.32 | | 3.22 | |
| FDNI | FT DJ International Internet ETF | 26.66 | 26.46 | 26.58 | 2.4K | -0.14 | | 0.51 | |
| FDRS | Founder-Led ETF | 20.44 | 20.36 | 20.36 | 6.2K | -0.04 | | 0.18 | |
| FDRX | Founder-Led 2X Daily ETF | 16.91 | 16.91 | 16.85 | 0 | 0.06 | | 0.35 | |
| FDSB | Fifth District Bancorp Inc | 14.80 | 14.66 | 14.66 | 3.8K | -0.14 | | 0.95 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 87.94 | 86.43 | 87.84 | 72.5K | -0.18 | | 0.20 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 65.27 | 64.27 | 64.27 | 430 | -0.06 | | 0.09 | |
| FDTX | Fidelity Disruptive Technology ETF | 38.23 | 37.42 | 38.23 | 11.8K | 0.19 | | 0.50 | |
| FDUS | Fidus Investment Cor | 17.99 | 17.70 | 17.82 | 129.4K | -0.10 | | 0.56 | |
| FEAM | 5E Advanced Materials Inc | 1.600 | 1.451 | 1.515 | 64.4K | 0.010 | | 0.67 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 18.26 | 17.90 | 18.26 | 3.9K | 0.18 | | 1.02 | |
| FEBO | Fenbo Holdings Limited | 1.140 | 1.110 | 1.125 | 14.3K | -0.025 | | 2.17 | |
| FEED | Agfeed Industries | 1.880 | 1.770 | 1.810 | 105.4K | -0.010 | | 0.55 | |
| FEIM | Frequency Elcts Inc | 55.52 | 50.01 | 55.26 | 190.1K | 0.99 | | 1.82 | |
| FELE | Franklin Electric Company | 95.89 | 93.41 | 95.57 | 144.0K | 1.18 | | 1.25 | |
| FEM | Emrg Mkts Alphadex Fund FT | 30.59 | 29.67 | 30.39 | 162.6K | -0.08 | | 0.27 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 29.01 | 28.77 | 29.01 | 460.1K | -0.06 | | 0.21 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 45.51 | 44.77 | 45.39 | 23.6K | 0.01 | | 0.02 | |
| FEMY | Femasys Inc | 0.4385 | 0.3800 | 0.3940 | 423.6K | -0.0370 | | 8.61 | |
| FENC | Fennec Pharmaceuticals Inc | 6.430 | 6.115 | 6.340 | 73.1K | -0.100 | | 1.56 | |
| FEP | Europe Alphadex Fund FT | 55.48 | 54.60 | 55.48 | 25.9K | -0.19 | | 0.34 | |
| FEPI | Rex Fang & Innovation Equity Premium | 40.61 | 40.03 | 40.61 | 107.3K | 0.03 | | 0.07 | |
| FER | Ferrovial Se | 67.05 | 65.36 | 66.33 | 661.7K | 0.12 | | 0.18 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.33 | 10.31 | 10.31 | 2.3K | 0.01 | | 0.10 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.3000 | 0.2601 | 0.3000 | 64.6K | 0.0000 | | 0.00 | |
| FEUZ | Eurozone Alphadex Fund FT | 63.76 | 62.97 | 63.76 | 549 | 0.02 | | 0.03 | |
| FEX | Largecap Core Alphadex Fund FT | 123.3 | 122.7 | 123.3 | 11.0K | -0.1 | | 0.07 | |
| FFAI | Faraday Future Intelligent Electric Inc | 0.2260 | 0.2061 | 0.2227 | 18.43M | 0.0006 | | 0.27 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0186 | 0.0106 | 0.0136 | 21.3K | -0.0009 | | 6.21 | |
| FFBC | First Finl Bncp [Oh] | 28.60 | 28.28 | 28.46 | 358.3K | -0.15 | | 0.52 | |
| FFIC | Flushing Finl Corp | 15.86 | 15.66 | 15.84 | 123.6K | 0.05 | | 0.32 | |
| FFIN | First Finl Bkshs Inc | 30.76 | 30.24 | 30.52 | 248.3K | 0.13 | | 0.43 | |
| FFIV | F5 Inc | 310.4 | 302.8 | 309.1 | 492.5K | 1.5 | | 0.47 | |
| FFUT | Fidelity Managed Futures ETF | 58.83 | 58.48 | 58.67 | 2.9K | 0.42 | | 0.71 | |
| FGBI | First Gurty Banc | 10.075 | 9.480 | 9.520 | 3.3K | -0.100 | | 1.04 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 17.30 | 17.30 | 17.30 | 499 | 0.03 | | 0.17 | |
| FGI | Fgi Industries Ltd | 4.140 | 3.599 | 4.140 | 22.2K | 0.300 | | 7.81 | |
| FGII | | 9.900 | 9.900 | 9.900 | 110 | 0.000 | | 0.00 | |
| FGIIU | Fg Imperii Acquisition Corp. Units | 11.035 | 9.970 | 9.990 | 10.9K | -0.020 | | 0.20 | |
| FGIIW | | 0.2000 | 0.2000 | 0.2000 | 1.0K | 0.0200 | | 11.11 | |
| FGIWW | Fgi Industries Ltd WT | 0.0396 | 0.0396 | 0.0396 | 100 | 0.0096 | | 32.00 | |
| FGL | Founder Group Limited | 2.510 | 2.270 | 2.510 | 40.2K | 0.105 | | 4.37 | |
| FGM | Germany Alphadex Fund FT | 61.10 | 60.29 | 61.10 | 1.2K | -0.12 | | 0.19 | |
| FGMC | Fg Merger II Corp | 10.12 | 10.11 | 10.11 | 87.3K | 0.00 | | 0.00 | |
| FGMCR | Fg Merger II Corp. Rights | 0.5200 | 0.4800 | 0.5200 | 117.2K | 0.0400 | | 8.33 | |
| FGMCU | Fg Merger II Corp | 10.75 | 10.75 | 10.75 | 515 | 0.06 | | 0.56 | |
| FGNX | Fg Nexus Inc | 4.560 | 4.175 | 4.230 | 72.4K | -0.350 | | 7.64 | |
| FGNXP | Fundamental Global Inc Pfd | 25.05 | 25.00 | 25.00 | 4.9K | -0.05 | | 0.20 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 19.42 | 19.42 | 19.31 | 0 | 0.11 | | 0.54 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 25.81 | 25.41 | 25.68 | 792.1K | 0.17 | | 0.67 | |
| FHTX | Foghorn Therapeutics Inc | 4.990 | 4.710 | 4.975 | 32.5K | 0.090 | | 1.84 | |
| FIBK | First Interstate Ban | 33.70 | 32.81 | 33.22 | 1.16M | -0.63 | | 1.86 | |
| FICS | FT Intl Developed Capital Strength ETF | 40.83 | 38.69 | 39.80 | 17.6K | -0.53 | | 1.33 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 21.15 | 21.01 | 21.12 | 31.2K | 0.04 | | 0.19 | |
| FIEE | Fiee Inc | 7.300 | 7.100 | 7.260 | 18.8K | 0.020 | | 0.28 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 1.220 | 1.130 | 1.190 | 1.43M | -0.025 | | 2.02 | |
| FIGR | Figure Technology Solutions Inc Cl A | 31.78 | 29.89 | 30.77 | 3.78M | -1.53 | | 4.74 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.11 | 10.11 | 10.11 | 49.5K | 0.01 | | 0.10 | |
| FIGXU | Figx Capital Acquisition Corp. Units | 10.19 | 10.19 | 10.19 | 2.1K | 0.00 | | 0.00 | |
| FIGXW | Figx Capital Acquisition Corp WT | 0.2702 | 0.2701 | 0.2702 | 300 | 0.0302 | | 12.58 | |
| FINW | Finwise Bancorp | 16.25 | 15.90 | 16.14 | 3.1K | 0.10 | | 0.62 | |
| FINX | GX Fintech ETF | 23.20 | 22.71 | 23.05 | 39.5K | -0.21 | | 0.90 | |
| FIP | Ftai Infrastructure Inc | 5.180 | 4.970 | 5.180 | 482.8K | 0.040 | | 0.78 | |
| FISI | Financial Institut | 33.31 | 32.65 | 33.22 | 64.4K | 0.42 | | 1.28 | |
| FISV | Fiserv Inc | 56.60 | 54.92 | 55.32 | 5.56M | -1.00 | | 1.78 | |
| FITB | Fifth Third Bancorp | 47.90 | 47.26 | 47.80 | 4.98M | 0.23 | | 0.48 | |
| FITBI | Fifth Third Bancorp | 25.24 | 25.17 | 25.21 | 41.4K | -0.02 | | 0.08 | |
| FITBM | Fifth Third Bancorp ADR | 26.08 | 25.94 | 26.03 | 13.4K | 0.12 | | 0.46 | |
| FITBO | Fifth Third Bancorp | 19.16 | 18.93 | 19.02 | 19.0K | -0.06 | | 0.31 | |
| FITBP | Fifth Third Bancorp | 23.50 | 23.21 | 23.35 | 13.8K | 0.00 | | 0.02 | |
| FIVE | Five Below Inc | 232.4 | 224.1 | 226.5 | 462.0K | -7.2 | | 3.08 | |
| FIVN | Five9 Inc | 15.38 | 14.89 | 14.96 | 906.9K | -0.21 | | 1.38 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 23.40 | 22.99 | 23.40 | 583 | 0.27 | | 1.16 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 43.83 | 43.08 | 43.75 | 544.3K | 0.02 | | 0.05 | |
| FIZZ | Natl Beverage Corp | 34.26 | 33.73 | 33.80 | 74.2K | -0.33 | | 0.97 | |
| FJP | Japan Alphadex Fund FT | 73.25 | 71.93 | 73.22 | 12.5K | -0.79 | | 1.06 | |
| FKU | UK Alphadex Fund FT | 51.10 | 50.43 | 51.10 | 760 | 0.04 | | 0.08 | |
| FKWL | Franklin Wireless Co. | 3.800 | 3.745 | 3.800 | 3.1K | -0.020 | | 0.52 | |
| FLD | Fold Holdings Inc Cl A | 1.330 | 1.205 | 1.230 | 29.5K | -0.020 | | 1.61 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.43 | 50.26 | 50.29 | 10.1K | 0.05 | | 0.10 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.1200 | 0.1050 | 0.1050 | 2.8K | -0.0050 | | 4.55 | |
| FLEX | Flextronics Intl Ltd | 68.61 | 65.13 | 68.22 | 980.0K | 0.51 | | 0.75 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 16.50 | 15.74 | 15.93 | 277.4K | -0.51 | | 3.11 | |
| FLL | Full House Rsts | 2.585 | 2.530 | 2.580 | 87.3K | 0.010 | | 0.39 | |
| FLN | Latin America Alphadex Fund FT | 26.09 | 25.49 | 25.62 | 30.1K | -0.12 | | 0.48 | |
| FLNA | Cassava Sciences Inc | 1.720 | 1.640 | 1.670 | 201.4K | -0.010 | | 0.60 | |
| FLNC | Fluence Energy Inc Cl A | 13.31 | 12.53 | 13.25 | 3.07M | 0.06 | | 0.45 | |
| FLNT | Fluent Inc | 3.260 | 2.950 | 2.950 | 11.7K | -0.200 | | 6.17 | |
| FLUX | Flux Power Holdings Inc | 1.170 | 1.110 | 1.110 | 23.3K | -0.090 | | 7.50 | |
| FLWS | 1-800-Flowers.com | 3.245 | 3.120 | 3.190 | 168.3K | -0.020 | | 0.62 | |
| FLX | Bingex Limited ADR | 2.570 | 2.300 | 2.390 | 142.8K | -0.070 | | 2.87 | |
| FLXS | Flexsteel Inds | 47.04 | 44.76 | 46.15 | 10.5K | -0.41 | | 0.88 | |
| FLY | Firefly Aerospace Inc | 36.10 | 32.16 | 35.57 | 8.82M | 0.72 | | 2.07 | |
| FLYE | Fly-E Group Inc | 2.260 | 2.129 | 2.129 | 4.7K | -0.010 | | 0.47 | |
| FLYW | Flywire Corp Voting | 11.88 | 11.52 | 11.70 | 625.8K | -0.21 | | 1.76 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMACU | | 10.01 | 10.00 | 10.01 | 7.0K | 0.01 | | 0.05 | |
| FMAO | Farmers & Merch Banc | 26.53 | 25.56 | 26.13 | 11.4K | 0.50 | | 1.95 | |
| FMB | Managed Municipal ETF FT | 50.95 | 50.82 | 50.88 | 162.5K | 0.03 | | 0.05 | |
| FMBH | First Mid Ill Bncshr | 42.58 | 41.92 | 42.52 | 138.5K | 0.39 | | 0.93 | |
| FMED | Fidelity Disruptive Medicine ETF | 25.22 | 24.37 | 25.22 | 6.7K | 0.10 | | 0.41 | |
| FMET | Fidelity Metaverse ETF | 31.67 | 31.32 | 31.67 | 1.3K | -0.09 | | 0.29 | |
| FMFC | Kandal M Venture Limited Cl A | 0.4600 | 0.3802 | 0.3955 | 214.0K | 0.0104 | | 2.70 | |
| FMHI | FT Municipal High Income ETF | 47.89 | 47.78 | 47.80 | 160.8K | -0.02 | | 0.04 | |
| FMNB | Farmers Natl Banc Corp | 13.64 | 13.48 | 13.56 | 126.6K | 0.03 | | 0.22 | |
| FMST | Foremost Clean Energy Ltd | 1.840 | 1.610 | 1.633 | 272.8K | -0.090 | | 5.23 | |
| FMSTW | Foremost Lithium Resource & Technology | 1.050 | 1.000 | 1.001 | 5.6K | -0.049 | | 4.67 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 36.00 | 35.44 | 35.65 | 21.3K | -0.03 | | 0.10 | |
| FMUB | Fidelity Municipal Bond Opportunities | 50.77 | 50.66 | 50.75 | 29.8K | 0.09 | | 0.17 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 49.84 | 49.68 | 49.82 | 13.2K | 0.01 | | 0.02 | |
| FNGR | Fingermotion Inc | 1.0060 | 0.8905 | 0.9151 | 223.6K | -0.0400 | | 4.17 | |
| FNK | Midcap Value Alphadex Fund FT | 57.78 | 57.43 | 57.63 | 8.3K | 0.00 | | 0.00 | |
| FNKO | Funko Inc Cl A | 3.680 | 3.360 | 3.630 | 564.6K | 0.230 | | 6.74 | |
| FNLC | First Bancorp Inc | 28.97 | 28.26 | 28.73 | 6.8K | -0.01 | | 0.03 | |
| FNUC | Snow Lake Resources Ltd | 2.470 | 2.260 | 2.330 | 87.7K | -0.140 | | 5.69 | |
| FNWB | First Nw Banc | 9.720 | 9.410 | 9.720 | 162.5K | 0.180 | | 1.91 | |
| FNWD | Finward Bancorp | 34.75 | 34.25 | 34.25 | 1.8K | -0.59 | | 1.69 | |
| FNX | Midcap Core Alphadex Fund FT | 130.3 | 129.0 | 129.9 | 33.0K | 0.1 | | 0.06 | |
| FNY | Midcap Growth Alphadex Fund FT | 92.30 | 91.38 | 92.19 | 84.0K | 0.14 | | 0.16 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 5.840 | 5.080 | 5.215 | 8.6K | -0.380 | | 6.76 | |
| FOLD | Amicus Therapeutics | 14.47 | 14.45 | 14.47 | 1.85M | 0.02 | | 0.14 | |
| FONR | Fonar Corp | 18.59 | 18.57 | 18.57 | 9.2K | -0.02 | | 0.11 | |
| FORA | Forian Inc | 2.150 | 2.140 | 2.150 | 44.9K | -0.010 | | 0.47 | |
| FORLW | Four Leaf Acquisition Corp WT | 0.0001 | 0.0001 | 0.0001 | 15.0K | -0.0051 | | 9.79 | |
| FORM | Formfactor Inc | 105.8 | 101.9 | 105.1 | 246.7K | 0.7 | | 0.64 | |
| FORR | Forrester Resrch | 5.615 | 5.370 | 5.440 | 68.8K | -0.170 | | 3.03 | |
| FORTY | Formula Sys [1985] ADR | 124.5 | 124.5 | 124.5 | 200 | -0.4 | | 0.30 | |
| FOSL | Fossil Group | 4.900 | 4.630 | 4.800 | 633.6K | -0.050 | | 1.03 | |
| FOX | Fox Corp Cl B | 53.99 | 53.25 | 53.74 | 281.8K | 0.27 | | 0.50 | |
| FOXA | Fox Corp Cl A | 59.93 | 59.09 | 59.64 | 925.0K | 0.35 | | 0.59 | |
| FOXF | Fox Factory Corp | 16.31 | 15.48 | 15.60 | 218.7K | -0.57 | | 3.53 | |
| FOXX | Foxx Development Holdings Inc | 5.950 | 4.980 | 5.925 | 37.6K | 0.315 | | 5.62 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.1141 | 0.1140 | 0.1140 | 494 | 0.0000 | | 0.00 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 43.60 | 42.91 | 43.39 | 3.4K | -0.57 | | 1.30 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 31.57 | 31.40 | 31.56 | 523 | -0.11 | | 0.36 | |
| FPXI | FT Intl Equity Opportunities ETF | 62.89 | 62.12 | 62.68 | 2.1K | -0.08 | | 0.13 | |
| FRAF | Franklin Finl Svcs Corp | 54.16 | 51.53 | 54.16 | 15.0K | 1.07 | | 2.02 | |
| FRBA | First Bank | 16.53 | 16.16 | 16.44 | 11.8K | 0.06 | | 0.37 | |
| FRD | Friedman Industries Inc | 17.51 | 17.21 | 17.32 | 6.7K | -0.10 | | 0.57 | |
| FRDD | Direxion Daily F Bear 1X ETF | 22.69 | 22.44 | 22.44 | 4.2K | 0.13 | | 0.57 | |
| FRDU | Direxion Daily F Bull 2X ETF | 24.09 | 23.62 | 23.79 | 6.7K | -0.32 | | 1.33 | |
| FRGT | Freight Technologies Inc | 0.9447 | 0.8350 | 0.9400 | 2.59M | -0.0700 | | 6.93 | |
| FRHC | The Awareness Group | 154.5 | 150.6 | 154.0 | 62.9K | -0.3 | | 0.21 | |
| FRME | First Merchants Corp | 40.18 | 39.68 | 40.02 | 148.7K | 0.02 | | 0.05 | |
| FRMEP | First Merchants Corp ADR | 26.14 | 26.14 | 26.14 | 100 | -0.01 | | 0.04 | |
| FRMI | Fermi Inc | 5.200 | 4.860 | 4.960 | 11.48M | -0.180 | | 3.50 | |
| FRMM | Ethzilla Corporation | 2.275 | 2.065 | 2.090 | 289.7K | -0.065 | | 3.02 | |
| FROG | Jfrog Ltd | 50.48 | 48.10 | 49.11 | 1.24M | -0.23 | | 0.47 | |
| FRPH | Frp Holdings Inc | 22.25 | 22.06 | 22.09 | 20.3K | -0.05 | | 0.23 | |
| FRPT | Freshpet Inc CS | 63.41 | 57.78 | 63.05 | 1.19M | 4.03 | | 6.83 | |
| FRSH | Freshworks Inc Cl A | 8.355 | 8.110 | 8.130 | 2.39M | -0.120 | | 1.45 | |
| FRST | Primis Financial Corp | 13.71 | 13.45 | 13.61 | 112.9K | 0.10 | | 0.74 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 2.310 | 2.230 | 2.280 | 5.6K | -0.040 | | 1.74 | |
| FRWD | Nomura Transformational Technologies ETF | 23.64 | 23.21 | 23.64 | 7.6K | 0.19 | | 0.81 | |
| FSBC | Five Star Bancorp | 38.95 | 37.99 | 38.78 | 12.1K | 0.21 | | 0.54 | |
| FSBW | FS Bancorp Inc | 39.94 | 39.06 | 39.43 | 2.8K | -0.11 | | 0.28 | |
| FSCS | Midcap US Equity Select ETF FT | 35.54 | 35.40 | 35.45 | 4.4K | 0.04 | | 0.10 | |
| FSEA | First Seacoast Bancorp Inc | 12.78 | 12.69 | 12.69 | 1.3K | -0.01 | | 0.08 | |
| FSGS | FT Smid Growth Strength ETF | 29.70 | 29.64 | 29.64 | 930 | -0.07 | | 0.25 | |
| FSHP | Flag Ship Acquisition Corp | 10.94 | 10.94 | 10.94 | 400 | 0.01 | | 0.09 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.1488 | 0.1400 | 0.1488 | 600 | 0.0640 | | 75.47 | |
| FSLR | First Solar Inc | 193.5 | 189.0 | 192.3 | 1.85M | -3.3 | | 1.67 | |
| FSTR | Foster L B Company | 30.28 | 29.32 | 29.85 | 27.1K | -0.32 | | 1.06 | |
| FSUN | Firstsun Capital Bancorp | 36.48 | 34.75 | 35.40 | 198.8K | -0.70 | | 1.94 | |
| FSV | Firstsrvce Sub VT Sh | 143.2 | 140.0 | 142.8 | 70.3K | 1.5 | | 1.08 | |
| FSZ | Switzerland Alphadex Fund FT | 79.17 | 78.34 | 79.17 | 6.9K | -1.08 | | 1.36 | |
| FTA | Largecap Value Alphadex Fund FT | 92.74 | 92.15 | 92.44 | 28.3K | -0.08 | | 0.09 | |
| FTAG | Indxx Global Agriculture ETF FT | 30.33 | 28.71 | 28.71 | 7.3K | 0.19 | | 0.63 | |
| FTAI | Ftai Aviation Ltd | 247.4 | 238.1 | 241.0 | 628.4K | -5.8 | | 2.35 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 27.10 | 27.00 | 27.00 | 2.1K | -0.15 | | 0.55 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.24 | 25.22 | 25.22 | 16.0K | -0.03 | | 0.12 | |
| FTC | Largecap Growth Alphadex Fund FT | 157.7 | 155.7 | 157.7 | 30.9K | -0.2 | | 0.10 | |
| FTCI | Ftc Solar Inc | 3.800 | 3.460 | 3.695 | 75.7K | -0.060 | | 1.60 | |
| FTCS | Capital Strength ETF FT | 93.04 | 92.27 | 92.59 | 809.7K | -0.75 | | 0.80 | |
| FTDR | Frontdoor Inc | 56.18 | 54.63 | 55.01 | 193.2K | -0.77 | | 1.38 | |
| FTDS | Dividend Strength ETF FT | 60.93 | 60.74 | 60.77 | 1.5K | 0.14 | | 0.24 | |
| FTEK | Fuel Tech Inc | 1.300 | 1.215 | 1.250 | 141.7K | 0.040 | | 3.25 | |
| FTFT | Future Fintech Group Inc | 1.441 | 1.140 | 1.420 | 42.7K | 0.280 | | 24.14 | |
| FTGC | Global Tactical Commodity Strategy Fund | 29.86 | 28.63 | 28.77 | 596.8K | -0.16 | | 0.56 | |
| FTGS | FT Growth Strength ETF | 34.57 | 34.23 | 34.57 | 147.8K | -0.09 | | 0.26 | |
| FTHI | High Income ETF FT | 23.17 | 22.98 | 23.14 | 1.64M | -0.03 | | 0.13 | |
| FTHM | Fathom Holdings Inc | 0.7900 | 0.6400 | 0.7000 | 231.7K | 0.0100 | | 1.45 | |
| FTLF | Fitlife Brands Inc | 10.520 | 9.370 | 9.790 | 41.6K | -0.295 | | 2.92 | |
| FTNT | Fortinet Inc | 83.95 | 81.52 | 83.73 | 3.09M | 1.43 | | 1.74 | |
| FTQI | Low Beta Income ETF FT | 20.27 | 20.02 | 20.25 | 1.25M | -0.05 | | 0.25 | |
| FTRE | Fortrea Holdings Inc | 9.570 | 8.500 | 9.500 | 533.4K | 0.500 | | 5.55 | |
| FTRI | Indxx Global Natural Resources Income | 18.06 | 17.95 | 18.02 | 16.6K | 0.07 | | 0.36 | |
| FTRK | Fast Track Group | 0.4308 | 0.3971 | 0.4014 | 25.1K | 0.0043 | | 1.08 | |
| FTSL | Senior Loan ETF FT | 44.85 | 44.73 | 44.84 | 504.2K | -0.01 | | 0.02 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.82 | 59.80 | 59.82 | 1.02M | -0.01 | | 0.02 | |
| FTXG | Nasdaq Food & Beverage ETF | 22.34 | 22.10 | 22.10 | 5.2K | -0.31 | | 1.38 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 33.85 | 33.50 | 33.85 | 13.9K | -0.19 | | 0.54 | |
| FTXL | Nasdaq Semiconductor ETF | 156.6 | 152.7 | 156.6 | 40.4K | 1.4 | | 0.88 | |
| FTXN | Nasdaq Oil & Gas ETF | 38.75 | 38.11 | 38.33 | 55.2K | 0.29 | | 0.76 | |
| FTXO | Nasdaq Bank ETF | 37.21 | 36.79 | 37.10 | 138.9K | 0.05 | | 0.12 | |
| FTXR | Nasdaq Transportation ETF | 38.08 | 37.66 | 38.01 | 76.8K | -0.16 | | 0.42 | |
| FUFU | Bitfufu Inc Cl A | 1.938 | 1.760 | 1.825 | 143.5K | -0.080 | | 4.21 | |
| FUFUW | Bitfufu Inc WT | 0.1437 | 0.1164 | 0.1250 | 14.6K | 0.0050 | | 4.17 | |
| FULC | Fulcrum Therapeutics Inc | 7.895 | 7.390 | 7.830 | 622.4K | 0.000 | | 0.00 | |
| FULT | Fulton Financial Cor | 20.88 | 20.58 | 20.81 | 1.27M | 0.03 | | 0.14 | |
| FULTP | Fulton Financial Corp | 18.19 | 17.92 | 18.18 | 7.1K | 0.15 | | 0.83 | |
| FUNC | First United Corp | 37.32 | 37.13 | 37.26 | 909 | -0.08 | | 0.21 | |
| FUND | Sprott Focus Trust | 9.600 | 9.430 | 9.566 | 10.4K | 0.046 | | 0.48 | |
| FUSB | First US Bancshares Inc | 15.52 | 15.44 | 15.44 | 2.2K | -0.04 | | 0.26 | |
| FUSE | Fusemachines Inc | 0.9844 | 0.8000 | 0.8712 | 87.9K | -0.0554 | | 6.16 | |
| FUSEW | Fusemachines Inc Warrants | 0.0875 | 0.0875 | 0.0875 | 250 | 0.0125 | | 16.67 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 9.590 | 9.090 | 9.568 | 51.3K | -0.039 | | 0.40 | |
| FUTU | Futu Holdings Ltd ADR | 141.2 | 137.1 | 141.0 | 876.1K | -0.1 | | 0.09 | |
| FV | Dorsey Wright Focus 5 ETF FT | 61.48 | 60.70 | 61.35 | 49.7K | -0.03 | | 0.05 | |
| FVAV | | 10.06 | 10.06 | 10.06 | 1.0K | 0.00 | | 0.00 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 35.28 | 35.08 | 35.08 | 2.9K | 0.01 | | 0.03 | |
| FVCB | Fvcbankcorp Inc | 15.37 | 15.10 | 15.25 | 83.9K | -0.01 | | 0.07 | |
| FVN | Future Vision II Acquisition Corp | 10.72 | 10.72 | 10.72 | 11.3K | 0.01 | | 0.09 | |
| 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 | 4.400 | 4.115 | 4.265 | 506.3K | -0.130 | | 2.95 | |
| FWONA | Liberty Media Formula One Sr A | 80.11 | 78.60 | 79.84 | 63.0K | 0.24 | | 0.30 | |
| FWONK | Liberty Media Formula One Sr C | 86.81 | 85.02 | 86.47 | 726.1K | 0.30 | | 0.35 | |
| FWRD | Foward Air Corp | 17.61 | 16.95 | 17.44 | 195.1K | 0.08 | | 0.46 | |
| FWRG | First Watch Restaurant Group Inc | 11.35 | 10.83 | 10.92 | 905.8K | -0.45 | | 3.96 | |
| FXNC | First Natl Corp Strasburg VA | 27.70 | 27.50 | 27.63 | 44.3K | 0.05 | | 0.18 | |
| FYC | Smallcap Growth Alphadex Fund FT | 99.79 | 98.22 | 99.55 | 98.1K | 0.22 | | 0.22 | |
| FYT | Smallcap Value Alphadex Fund FT | 62.83 | 62.30 | 62.71 | 145.4K | 0.09 | | 0.15 | |
| FYX | Smallcap Core Alphadex Fund FT | 121.9 | 120.6 | 121.9 | 30.9K | 0.3 | | 0.27 | |