| FA | First Advantage Corp | 11.45 | 10.67 | 11.16 | 253.0K | 0.03 | | 0.27 | |
| FAAA | Fidelity AAA Clo ETF | 50.03 | 50.01 | 50.03 | 3.0K | 0.01 | | 0.01 | |
| FAAR | Alternative Absolute Return Strategy ETF | 33.35 | 33.10 | 33.27 | 8.9K | -0.15 | | 0.44 | |
| FAB | Multicap Value Alphadex Fund FT | 94.48 | 94.48 | 94.48 | 300 | 0.23 | | 0.25 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.50 | 10.49 | 10.50 | 17.9K | 0.00 | | 0.00 | |
| FACTU | Fact II Acquisition Corp | 10.71 | 10.71 | 10.71 | 100 | 0.04 | | 0.37 | |
| FACTW | Fact II Acquisition Corp. WT | 0.4200 | 0.3600 | 0.3600 | 35.3K | -0.0500 | | 12.20 | |
| FAD | Multicap Growth Alphadex Fund FT | 162.7 | 161.8 | 162.5 | 2.5K | 2.0 | | 1.26 | |
| FALN | US Fallen Angels Ishares ETF | 26.83 | 26.69 | 26.75 | 1.94M | 0.13 | | 0.49 | |
| FAMI | Farmmi Inc | 1.280 | 1.250 | 1.280 | 278 | 0.010 | | 0.79 | |
| FANG | Diamondback Energy | 197.1 | 193.5 | 195.7 | 783.5K | -1.4 | | 0.71 | |
| FARM | Farmer Brothers | 1.250 | 1.230 | 1.240 | 98.9K | 0.010 | | 0.81 | |
| FAST | Fastenal Company | 45.56 | 44.56 | 45.43 | 1.72M | 0.54 | | 1.19 | |
| FATE | Fate Therapeutics | 1.285 | 1.120 | 1.221 | 1.79M | 0.091 | | 8.04 | |
| FATN | Fatpipe Inc | 2.010 | 1.685 | 1.750 | 112.5K | -0.130 | | 6.89 | |
| FBGL | Fbs Global Limited | 0.7272 | 0.5800 | 0.5835 | 176.5K | -0.1391 | | 19.25 | |
| FBIO | Fortress Biotech Inc | 3.048 | 2.885 | 2.935 | 324.2K | 0.015 | | 0.51 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 13.56 | 13.00 | 13.22 | 9.7K | -0.04 | | 0.31 | |
| FBIZ | First Business Finan | 54.23 | 52.71 | 52.92 | 3.7K | -0.78 | | 1.45 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 25.95 | 25.10 | 25.20 | 457.8K | 0.14 | | 0.58 | |
| FBLA | Fb Bancorp Inc | 13.67 | 13.51 | 13.60 | 56.5K | 0.08 | | 0.59 | |
| FBLG | Fibrobiologics Inc | 0.2699 | 0.2400 | 0.2551 | 591.6K | -0.0022 | | 0.86 | |
| FBNC | First Bancorp [Nc] | 55.66 | 54.57 | 55.56 | 110.8K | 0.60 | | 1.09 | |
| FBOT | Fidelity Disruptive Automation ETF | 34.22 | 33.99 | 34.03 | 3.8K | 0.45 | | 1.32 | |
| FBRX | Forte Biosciences Inc | 29.50 | 25.27 | 26.52 | 192.7K | 0.80 | | 3.11 | |
| FBYD | | 7.640 | 6.470 | 7.458 | 24.8K | 0.988 | | 15.27 | |
| FBYDW | Falcon's Beyond Global WT | 0.9900 | 0.9617 | 0.9900 | 2.5K | 0.1135 | | 12.95 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 14.37 | 14.37 | 14.37 | 169 | -0.16 | | 1.09 | |
| FCA | China Alphadex Fund FT | 32.37 | 32.04 | 32.37 | 4.7K | 1.04 | | 3.33 | |
| FCAL | California Municipal High Income ETF FT | 48.95 | 48.82 | 48.95 | 19.2K | 0.12 | | 0.24 | |
| FCAP | First Capital Inc | 49.56 | 48.30 | 48.30 | 1.4K | 0.18 | | 0.37 | |
| FCBC | First Community Bksh | 41.36 | 40.64 | 40.73 | 27.6K | -0.30 | | 0.73 | |
| FCCO | First Community Corp | 29.26 | 28.30 | 28.50 | 33.9K | -0.01 | | 0.04 | |
| FCEF | CEF Income Opportunity ETF FT | 22.64 | 22.58 | 22.64 | 2.0K | 0.21 | | 0.94 | |
| FCEL | Fuelcell Energy Inc | 7.310 | 6.890 | 7.045 | 1.06M | 0.105 | | 1.51 | |
| FCFS | Firstcash Holdings Inc | 199.0 | 189.3 | 191.2 | 123.1K | -5.1 | | 2.60 | |
| FCHL | Fitness Champs Holdings Limited | 2.300 | 1.750 | 1.790 | 139.3K | -1.150 | | 39.12 | |
| FCLO | Fidelity Clo ETF | 50.09 | 50.02 | 50.06 | 1.4K | -0.01 | | 0.01 | |
| FCNCA | First Citizens Bancs | 1,902 | 1,830 | 1,870 | 50.8K | 13 | | 0.68 | |
| FCNCN | First Citizens Bancshares Inc | 24.70 | 24.45 | 24.70 | 11.5K | 0.23 | | 0.94 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 21.67 | 21.51 | 21.60 | 12.7K | 0.05 | | 0.21 | |
| FCNCP | First Citizens Bancshares | 21.45 | 21.31 | 21.35 | 13.7K | 0.13 | | 0.61 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 25.29 | 25.03 | 25.14 | 5.3K | 0.09 | | 0.36 | |
| FCUV | Focus Universal Inc | 5.200 | 2.740 | 3.050 | 75.3K | -1.530 | | 33.41 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 45.87 | 45.42 | 45.59 | 17.8K | 0.34 | | 0.74 | |
| FCXG | Leverage Shares 2X Long Fcx Daily ETF | 12.55 | 12.00 | 12.15 | 13.6K | 0.39 | | 3.33 | |
| FDBC | Fidelity D & D Bancorp Inc | 43.44 | 43.44 | 43.44 | 100 | -0.08 | | 0.18 | |
| FDCF | Fidelity Disruptive Communications ETF | 44.09 | 43.78 | 43.78 | 2.9K | 0.50 | | 1.16 | |
| FDFF | Fidelity Disruptive Finance ETF | 31.41 | 31.13 | 31.13 | 876 | 0.15 | | 0.48 | |
| FDIF | Fidelity Disruptors ETF | 33.51 | 33.12 | 33.26 | 11.3K | 0.36 | | 1.09 | |
| FDIG | Fidelity Crypto Industry Digital | 36.28 | 35.18 | 35.39 | 33.2K | 0.49 | | 1.41 | |
| FDIQ | KBW Regional Banking Invesco ETF | 68.23 | 67.37 | 67.37 | 2.6K | -0.46 | | 0.68 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 27.04 | 26.73 | 26.87 | 4.2K | 0.14 | | 0.54 | |
| FDMT | 4D Molecular Therapeutics Inc | 10.240 | 9.335 | 9.910 | 501.6K | 0.730 | | 7.95 | |
| FDNI | FT DJ International Internet ETF | 28.00 | 27.62 | 27.89 | 3.2K | 0.85 | | 3.12 | |
| FDRS | Founder-Led ETF | 20.60 | 20.59 | 20.60 | 17.0K | -0.49 | | 2.32 | |
| FDRX | Founder-Led 2X Daily ETF | 17.77 | 17.77 | 17.77 | 1.8K | 0.31 | | 1.75 | |
| FDSB | Fifth District Bancorp Inc | 14.75 | 14.60 | 14.72 | 7.4K | 0.14 | | 0.96 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 88.40 | 87.53 | 87.77 | 102.5K | 1.26 | | 1.46 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 65.74 | 65.19 | 65.74 | 752 | 1.41 | | 2.20 | |
| FDTX | Fidelity Disruptive Technology ETF | 38.44 | 37.89 | 38.10 | 6.2K | 0.28 | | 0.73 | |
| FDUS | Fidus Investment Cor | 17.66 | 17.30 | 17.41 | 136.0K | 0.04 | | 0.23 | |
| FEAM | 5E Advanced Materials Inc | 1.610 | 1.450 | 1.540 | 151.7K | 0.040 | | 2.67 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 18.92 | 18.73 | 18.86 | 9.0K | 0.22 | | 1.16 | |
| FEBO | Fenbo Holdings Limited | 1.180 | 1.180 | 1.180 | 3.1K | -0.015 | | 1.26 | |
| FEED | Agfeed Industries | 2.900 | 2.100 | 2.570 | 19.29M | 0.310 | | 13.72 | |
| FEIM | Frequency Elcts Inc | 47.29 | 43.00 | 46.33 | 153.0K | 4.24 | | 10.07 | |
| FELE | Franklin Electric Company | 94.54 | 92.74 | 93.11 | 43.5K | -0.27 | | 0.29 | |
| FEM | Emrg Mkts Alphadex Fund FT | 30.19 | 29.88 | 30.02 | 53.3K | 0.71 | | 2.41 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 29.08 | 28.87 | 29.04 | 20.3K | 0.20 | | 0.68 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 45.89 | 45.40 | 45.84 | 28.3K | 1.66 | | 3.75 | |
| FEMY | Femasys Inc | 0.5406 | 0.5005 | 0.5061 | 236.8K | -0.0070 | | 1.36 | |
| FENC | Fennec Pharmaceuticals Inc | 6.500 | 5.900 | 6.185 | 222.4K | 0.165 | | 2.74 | |
| FEP | Europe Alphadex Fund FT | 54.36 | 53.92 | 54.29 | 5.9K | 1.18 | | 2.23 | |
| FEPI | Rex Fang & Innovation Equity Premium | 41.19 | 40.61 | 40.70 | 100.5K | -0.67 | | 1.62 | |
| FER | Ferrovial Se | 64.26 | 63.36 | 63.78 | 435.2K | 0.90 | | 1.43 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.29 | 10.29 | 10.29 | 200.0K | -0.01 | | 0.10 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.2700 | 0.2402 | 0.2402 | 16.2K | -0.0298 | | 11.04 | |
| FERAU | Fifth Era Acquisition Corp I Units | 10.54 | 10.54 | 10.54 | 100 | -0.04 | | 0.38 | |
| FEUZ | Eurozone Alphadex Fund FT | 62.08 | 61.47 | 61.64 | 900 | 1.09 | | 1.80 | |
| FEX | Largecap Core Alphadex Fund FT | 123.3 | 122.6 | 123.1 | 6.4K | 0.8 | | 0.62 | |
| FFAI | Faraday Future Intelligent Electric Inc | 0.3120 | 0.2600 | 0.2749 | 26.97M | -0.0149 | | 5.14 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0197 | 0.0120 | 0.0158 | 254.8K | -0.0035 | | 18.13 | |
| FFBC | First Finl Bncp [Oh] | 27.70 | 27.32 | 27.58 | 161.4K | 0.26 | | 0.93 | |
| FFIC | Flushing Finl Corp | 15.37 | 14.98 | 15.01 | 35.8K | -0.09 | | 0.60 | |
| FFIN | First Finl Bkshs Inc | 29.95 | 29.19 | 29.32 | 111.1K | -0.23 | | 0.78 | |
| FFIV | F5 Inc | 300.6 | 290.3 | 298.6 | 320.9K | 9.6 | | 3.31 | |
| FFUT | Fidelity Managed Futures ETF | 57.29 | 56.64 | 56.71 | 6.9K | -0.54 | | 0.94 | |
| FGBI | First Gurty Banc | 8.493 | 8.340 | 8.370 | 12.5K | -0.100 | | 1.18 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 17.79 | 17.79 | 17.79 | 143 | 0.02 | | 0.11 | |
| FGI | Fgi Industries Ltd | 3.745 | 3.430 | 3.745 | 1.8K | 0.019 | | 0.51 | |
| FGII | | 9.900 | 9.900 | 9.900 | 110 | 0.000 | | 0.00 | |
| FGIIU | Fg Imperii Acquisition Corp. Units | 9.970 | 9.970 | 9.970 | 100 | 0.000 | | 0.00 | |
| FGIIW | | 0.1800 | 0.1800 | 0.1800 | 4.9K | -0.0100 | | 5.26 | |
| FGIWW | Fgi Industries Ltd WT | 0.0321 | 0.0321 | 0.0321 | 350 | -0.0031 | | 8.81 | |
| FGL | Founder Group Limited | 7.060 | 3.100 | 3.640 | 165.0K | -0.790 | | 17.83 | |
| FGM | Germany Alphadex Fund FT | 60.70 | 60.14 | 60.14 | 7.1K | 1.08 | | 1.82 | |
| FGMC | Fg Merger II Corp | 10.11 | 10.09 | 10.10 | 29.2K | 0.00 | | 0.00 | |
| FGMCR | Fg Merger II Corp. Rights | 0.5500 | 0.5400 | 0.5400 | 300 | -0.0100 | | 1.82 | |
| FGMCU | Fg Merger II Corp | 10.69 | 10.59 | 10.69 | 500 | 0.11 | | 1.04 | |
| FGNX | Fg Nexus Inc | 6.880 | 6.600 | 6.600 | 5.2K | 0.020 | | 0.30 | |
| FGNXP | Fundamental Global Inc Pfd | 24.99 | 24.25 | 24.99 | 2.8K | 0.74 | | 3.05 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 19.42 | 19.40 | 19.40 | 3.3K | -0.18 | | 0.90 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 24.88 | 24.35 | 24.49 | 446.0K | -0.05 | | 0.18 | |
| FHTX | Foghorn Therapeutics Inc | 5.100 | 4.880 | 4.950 | 54.2K | 0.150 | | 3.13 | |
| FIBK | First Interstate Ban | 33.86 | 33.23 | 33.52 | 179.1K | 0.25 | | 0.75 | |
| FICS | FT Intl Developed Capital Strength ETF | 39.04 | 38.74 | 38.85 | 33.2K | 0.43 | | 1.12 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 20.96 | 20.76 | 20.91 | 21.7K | 0.25 | | 1.21 | |
| FIEE | Fiee Inc | 7.150 | 6.950 | 7.050 | 8.9K | 0.010 | | 0.14 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 1.360 | 1.160 | 1.210 | 4.46M | -0.085 | | 6.56 | |
| FIGR | Figure Technology Solutions Inc Cl A | 34.70 | 31.80 | 32.38 | 2.17M | -0.87 | | 2.62 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.16 | 10.16 | 10.16 | 100 | 0.01 | | 0.10 | |
| FIGXU | Figx Capital Acquisition Corp. Units | 10.21 | 10.21 | 10.21 | 311 | 0.02 | | 0.20 | |
| FIGXW | Figx Capital Acquisition Corp WT | 0.2721 | 0.2400 | 0.2720 | 118.3K | 0.0309 | | 12.82 | |
| FINW | Finwise Bancorp | 15.97 | 15.88 | 15.88 | 226 | 0.17 | | 1.05 | |
| FINX | GX Fintech ETF | 24.10 | 23.53 | 23.70 | 24.4K | 0.19 | | 0.81 | |
| FIP | Ftai Infrastructure Inc | 5.020 | 4.725 | 4.910 | 523.1K | 0.180 | | 3.81 | |
| FISI | Financial Institut | 31.71 | 30.87 | 31.01 | 18.4K | -0.39 | | 1.24 | |
| FISV | Fiserv Inc | 57.95 | 55.44 | 56.60 | 2.64M | 0.26 | | 0.46 | |
| FITB | Fifth Third Bancorp | 46.73 | 45.33 | 45.78 | 2.65M | -0.22 | | 0.47 | |
| FITBI | Fifth Third Bancorp | 25.82 | 25.67 | 25.70 | 11.2K | 0.05 | | 0.19 | |
| FITBM | Fifth Third Bancorp ADR | 26.45 | 26.13 | 26.29 | 44.1K | 0.26 | | 1.00 | |
| FITBO | Fifth Third Bancorp | 19.68 | 19.32 | 19.56 | 6.4K | 0.09 | | 0.44 | |
| FITBP | Fifth Third Bancorp | 23.89 | 23.68 | 23.72 | 6.4K | 0.09 | | 0.39 | |
| FIVE | Five Below Inc | 235.9 | 229.8 | 233.4 | 288.2K | 2.3 | | 0.99 | |
| FIVN | Five9 Inc | 15.65 | 14.23 | 14.51 | 1.03M | -0.52 | | 3.46 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 24.34 | 24.09 | 24.34 | 4.4K | 0.58 | | 2.46 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 43.86 | 43.76 | 43.80 | 361.4K | 0.16 | | 0.36 | |
| FIZZ | Natl Beverage Corp | 33.80 | 33.10 | 33.33 | 49.6K | -0.38 | | 1.13 | |
| FJP | Japan Alphadex Fund FT | 73.89 | 72.92 | 73.50 | 2.8K | 1.66 | | 2.30 | |
| FKU | UK Alphadex Fund FT | 50.64 | 50.31 | 50.46 | 11.2K | 0.79 | | 1.58 | |
| FKWL | Franklin Wireless Co. | 3.760 | 3.660 | 3.700 | 7.9K | 0.040 | | 1.09 | |
| FLD | Fold Holdings Inc Cl A | 1.539 | 1.330 | 1.450 | 148.4K | -0.010 | | 0.68 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.54 | 50.45 | 50.45 | 9.9K | 0.08 | | 0.16 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.2350 | 0.1351 | 0.1400 | 22.0K | 0.0170 | | 13.82 | |
| FLEX | Flextronics Intl Ltd | 70.79 | 68.54 | 70.64 | 1.02M | 1.55 | | 2.24 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 16.85 | 16.43 | 16.75 | 380.4K | 0.41 | | 2.48 | |
| FLL | Full House Rsts | 2.491 | 2.220 | 2.260 | 56.7K | 0.040 | | 1.80 | |
| FLN | Latin America Alphadex Fund FT | 25.64 | 25.48 | 25.48 | 15.6K | 0.46 | | 1.85 | |
| FLNA | Cassava Sciences Inc | 1.900 | 1.810 | 1.820 | 307.0K | -0.030 | | 1.62 | |
| FLNC | Fluence Energy Inc Cl A | 16.87 | 16.21 | 16.37 | 1.36M | 0.22 | | 1.36 | |
| FLNT | Fluent Inc | 3.760 | 3.400 | 3.445 | 6.2K | -0.215 | | 5.87 | |
| FLUX | Flux Power Holdings Inc | 1.180 | 1.100 | 1.120 | 29.4K | -0.030 | | 2.61 | |
| FLWS | 1-800-Flowers.com | 3.240 | 2.960 | 3.035 | 236.2K | -0.085 | | 2.72 | |
| FLX | Bingex Limited ADR | 2.820 | 2.630 | 2.680 | 118.6K | -0.030 | | 1.11 | |
| FLXS | Flexsteel Inds | 46.54 | 44.81 | 45.16 | 3.7K | -0.68 | | 1.48 | |
| FLY | Firefly Aerospace Inc | 28.34 | 24.04 | 27.43 | 6.95M | 3.70 | | 15.57 | |
| FLYE | Fly-E Group Inc | 2.102 | 1.850 | 2.030 | 12.0K | 0.180 | | 9.73 | |
| FLYW | Flywire Corp Voting | 12.78 | 12.15 | 12.52 | 674.9K | 0.21 | | 1.67 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMAO | Farmers & Merch Banc | 25.29 | 24.71 | 24.88 | 5.8K | -0.04 | | 0.16 | |
| FMB | Managed Municipal ETF FT | 50.80 | 50.64 | 50.70 | 86.5K | 0.09 | | 0.18 | |
| FMBH | First Mid Ill Bncshr | 41.00 | 40.35 | 40.48 | 73.7K | -0.08 | | 0.20 | |
| FMED | Fidelity Disruptive Medicine ETF | 24.50 | 24.17 | 24.43 | 3.8K | 0.47 | | 1.94 | |
| FMET | Fidelity Metaverse ETF | 31.72 | 31.55 | 31.63 | 391 | 0.51 | | 1.65 | |
| FMFC | Kandal M Venture Limited Cl A | 0.4872 | 0.4306 | 0.4719 | 81.1K | -0.0028 | | 0.59 | |
| FMHI | FT Municipal High Income ETF | 47.82 | 47.49 | 47.64 | 84.4K | 0.19 | | 0.40 | |
| FMNB | Farmers Natl Banc Corp | 13.00 | 12.79 | 12.90 | 80.2K | 0.07 | | 0.53 | |
| FMST | Foremost Clean Energy Ltd | 1.990 | 1.790 | 1.800 | 210.8K | 0.070 | | 4.05 | |
| FMSTW | Foremost Lithium Resource & Technology | 0.9000 | 0.8550 | 0.9000 | 1.9K | 0.0000 | | 0.00 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 35.67 | 35.24 | 35.51 | 22.8K | 0.24 | | 0.67 | |
| FMUB | Fidelity Municipal Bond Opportunities | 50.56 | 50.48 | 50.52 | 40.0K | 0.04 | | 0.08 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 49.68 | 49.55 | 49.58 | 13.6K | 0.03 | | 0.05 | |
| FNGR | Fingermotion Inc | 1.140 | 1.090 | 1.115 | 75.2K | 0.025 | | 2.29 | |
| FNK | Midcap Value Alphadex Fund FT | 57.28 | 56.70 | 57.10 | 2.2K | 0.26 | | 0.45 | |
| FNKO | Funko Inc Cl A | 3.710 | 3.270 | 3.275 | 359.0K | -0.045 | | 1.36 | |
| FNLC | First Bancorp Inc | 28.04 | 27.75 | 27.77 | 9.0K | -0.04 | | 0.14 | |
| FNUC | Snow Lake Resources Ltd | 2.450 | 2.110 | 2.275 | 436.4K | 0.105 | | 4.84 | |
| FNWB | First Nw Banc | 8.880 | 8.600 | 8.650 | 16.3K | -0.060 | | 0.69 | |
| FNWD | Finward Bancorp | 37.24 | 36.60 | 36.60 | 300 | -0.41 | | 1.11 | |
| FNX | Midcap Core Alphadex Fund FT | 130.1 | 128.3 | 129.4 | 54.7K | 1.0 | | 0.80 | |
| FNY | Midcap Growth Alphadex Fund FT | 92.60 | 91.59 | 91.90 | 139.3K | 0.66 | | 0.73 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 4.570 | 3.900 | 4.040 | 33.5K | -0.200 | | 4.72 | |
| FOLD | Amicus Therapeutics | 14.47 | 14.40 | 14.42 | 803.6K | 0.01 | | 0.03 | |
| FONR | Fonar Corp | 18.56 | 18.39 | 18.55 | 52.2K | 0.14 | | 0.78 | |
| FORA | Forian Inc | 2.080 | 2.065 | 2.065 | 6.9K | 0.025 | | 1.23 | |
| FORLW | Four Leaf Acquisition Corp WT | 0.0001 | 0.0001 | 0.0001 | 15.0K | -0.0051 | | 9.79 | |
| FORM | Formfactor Inc | 110.9 | 103.7 | 106.7 | 1.06M | 1.2 | | 1.15 | |
| FORR | Forrester Resrch | 5.880 | 5.590 | 5.790 | 48.5K | 0.040 | | 0.70 | |
| FORTY | Formula Sys [1985] ADR | 122.1 | 122.1 | 122.1 | 200 | -2.9 | | 2.35 | |
| FOSL | Fossil Group | 4.190 | 4.000 | 4.085 | 159.9K | 0.015 | | 0.37 | |
| FOX | Fox Corp Cl B | 52.86 | 51.39 | 52.08 | 353.9K | -0.44 | | 0.84 | |
| FOXA | Fox Corp Cl A | 59.14 | 57.31 | 58.17 | 779.0K | -0.59 | | 1.00 | |
| FOXF | Fox Factory Corp | 17.83 | 17.22 | 17.63 | 171.6K | 0.30 | | 1.70 | |
| FOXX | Foxx Development Holdings Inc | 4.220 | 4.220 | 4.220 | 100 | 0.010 | | 0.24 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.1100 | 0.0901 | 0.1100 | 1.2K | 0.0200 | | 22.22 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 45.56 | 44.94 | 45.25 | 5.6K | 0.69 | | 1.55 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 30.32 | 30.32 | 30.32 | 169 | -0.08 | | 0.25 | |
| FPXI | FT Intl Equity Opportunities ETF | 62.98 | 62.29 | 62.76 | 3.2K | 1.96 | | 3.23 | |
| FRAF | Franklin Finl Svcs Corp | 50.33 | 50.00 | 50.00 | 332 | -0.11 | | 0.22 | |
| FRBA | First Bank | 16.01 | 15.72 | 15.78 | 13.6K | -0.08 | | 0.50 | |
| FRD | Friedman Industries Inc | 18.35 | 17.81 | 17.90 | 11.5K | -0.45 | | 2.45 | |
| FRDD | Direxion Daily F Bear 1X ETF | 21.93 | 21.93 | 21.93 | 135 | -0.17 | | 0.75 | |
| FRDU | Direxion Daily F Bull 2X ETF | 26.10 | 25.11 | 25.11 | 506 | -0.54 | | 2.11 | |
| FRGT | Freight Technologies Inc | 1.080 | 1.020 | 1.060 | 32.3K | 0.010 | | 0.95 | |
| FRHC | The Awareness Group | 149.0 | 143.0 | 145.1 | 61.8K | 2.3 | | 1.61 | |
| FRME | First Merchants Corp | 38.43 | 37.92 | 38.09 | 122.9K | 0.11 | | 0.29 | |
| FRMEP | First Merchants Corp ADR | 25.60 | 25.20 | 25.60 | 960 | 0.06 | | 0.23 | |
| FRMI | Fermi Inc | 7.700 | 6.750 | 6.780 | 6.02M | -0.680 | | 9.12 | |
| FRMM | Ethzilla Corporation | 3.170 | 2.925 | 2.950 | 102.5K | 0.010 | | 0.34 | |
| FROG | Jfrog Ltd | 47.94 | 43.30 | 47.67 | 2.95M | 4.89 | | 11.42 | |
| FRPH | Frp Holdings Inc | 21.11 | 20.53 | 20.54 | 25.4K | -0.43 | | 2.05 | |
| FRPT | Freshpet Inc CS | 60.46 | 56.33 | 60.14 | 1.46M | 1.21 | | 2.05 | |
| FRSH | Freshworks Inc Cl A | 8.210 | 7.780 | 7.895 | 2.97M | -0.055 | | 0.69 | |
| FRST | Primis Financial Corp | 13.43 | 13.08 | 13.14 | 31.7K | -0.04 | | 0.30 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 2.590 | 2.410 | 2.567 | 11.1K | 0.087 | | 3.52 | |
| FRWD | Nomura Transformational Technologies ETF | 23.64 | 23.39 | 23.45 | 4.5K | -0.02 | | 0.09 | |
| FSBC | Five Star Bancorp | 38.25 | 37.23 | 37.40 | 13.4K | -0.10 | | 0.27 | |
| FSBW | FS Bancorp Inc | 39.98 | 38.70 | 38.93 | 2.4K | -0.27 | | 0.69 | |
| FSCS | Midcap US Equity Select ETF FT | 35.46 | 35.30 | 35.36 | 3.4K | 0.10 | | 0.28 | |
| FSEA | First Seacoast Bancorp Inc | 13.35 | 12.74 | 12.74 | 1.6K | -0.25 | | 1.92 | |
| FSGS | FT Smid Growth Strength ETF | 31.47 | 29.40 | 29.47 | 728 | 0.19 | | 0.65 | |
| FSHP | Flag Ship Acquisition Corp | 10.93 | 10.93 | 10.93 | 1.7K | 0.00 | | 0.00 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.1224 | 0.0874 | 0.1100 | 2.8K | -0.0380 | | 25.68 | |
| FSHPU | Flag Ship Acquisition Corp | 10.97 | 10.96 | 10.97 | 499 | 0.02 | | 0.18 | |
| FSLR | First Solar Inc | 197.3 | 193.4 | 194.5 | 452.0K | 1.7 | | 0.86 | |
| FSTR | Foster L B Company | 28.62 | 27.47 | 27.61 | 11.6K | -0.44 | | 1.57 | |
| FSUN | Firstsun Capital Bancorp | 37.19 | 36.49 | 37.11 | 40.6K | 0.79 | | 2.19 | |
| FSV | Firstsrvce Sub VT Sh | 139.3 | 135.4 | 137.5 | 68.1K | 1.1 | | 0.79 | |
| FSZ | Switzerland Alphadex Fund FT | 78.39 | 77.85 | 78.39 | 4.0K | -0.22 | | 0.28 | |
| FTA | Largecap Value Alphadex Fund FT | 92.57 | 92.05 | 92.39 | 110.4K | 0.45 | | 0.49 | |
| FTAG | Indxx Global Agriculture ETF FT | 29.24 | 29.05 | 29.18 | 3.2K | 0.34 | | 1.18 | |
| FTAI | Ftai Aviation Ltd | 258.4 | 240.7 | 247.1 | 594.3K | 0.0 | | 0.01 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 27.36 | 27.06 | 27.24 | 3.2K | -0.13 | | 0.48 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.23 | 25.23 | 25.23 | 500 | 0.01 | | 0.02 | |
| FTC | Largecap Growth Alphadex Fund FT | 158.3 | 156.5 | 157.4 | 13.5K | 1.2 | | 0.79 | |
| FTCI | Ftc Solar Inc | 4.850 | 4.500 | 4.515 | 104.5K | -0.195 | | 4.14 | |
| FTCS | Capital Strength ETF FT | 93.47 | 92.40 | 93.18 | 511.9K | 0.60 | | 0.64 | |
| FTDR | Frontdoor Inc | 60.31 | 58.32 | 58.52 | 173.0K | -0.74 | | 1.24 | |
| FTDS | Dividend Strength ETF FT | 60.55 | 60.25 | 60.25 | 1.0K | 0.52 | | 0.87 | |
| FTEK | Fuel Tech Inc | 1.299 | 1.260 | 1.270 | 42.1K | 0.010 | | 0.79 | |
| FTFT | Future Fintech Group Inc | 1.254 | 1.200 | 1.235 | 15.2K | -0.005 | | 0.40 | |
| FTGC | Global Tactical Commodity Strategy Fund | 28.30 | 27.96 | 28.22 | 440.7K | -0.03 | | 0.09 | |
| FTGS | FT Growth Strength ETF | 34.65 | 34.14 | 34.42 | 79.7K | 0.21 | | 0.60 | |
| FTHI | High Income ETF FT | 23.24 | 23.12 | 23.18 | 400.4K | 0.12 | | 0.52 | |
| FTHM | Fathom Holdings Inc | 0.8400 | 0.8000 | 0.8300 | 55.0K | 0.0131 | | 1.60 | |
| FTLF | Fitlife Brands Inc | 13.35 | 13.00 | 13.35 | 7.0K | 0.55 | | 4.30 | |
| FTNT | Fortinet Inc | 81.52 | 78.76 | 78.95 | 2.34M | -0.39 | | 0.49 | |
| FTQI | Low Beta Income ETF FT | 20.40 | 20.28 | 20.32 | 134.7K | 0.12 | | 0.59 | |
| FTRE | Fortrea Holdings Inc | 9.920 | 9.285 | 9.430 | 239.5K | -0.150 | | 1.57 | |
| FTRI | Indxx Global Natural Resources Income | 17.59 | 17.44 | 17.54 | 19.6K | 0.22 | | 1.26 | |
| FTRK | Fast Track Group | 0.5425 | 0.4197 | 0.4650 | 89.4K | -0.0450 | | 8.82 | |
| FTSL | Senior Loan ETF FT | 45.01 | 44.96 | 45.00 | 290.3K | 0.06 | | 0.12 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.92 | 59.90 | 59.92 | 903.1K | 0.02 | | 0.04 | |
| FTXG | Nasdaq Food & Beverage ETF | 21.90 | 21.62 | 21.82 | 36.8K | 0.06 | | 0.25 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 33.94 | 33.75 | 33.75 | 2.8K | 0.66 | | 1.99 | |
| FTXL | Nasdaq Semiconductor ETF | 156.2 | 153.8 | 155.0 | 99.8K | 2.1 | | 1.35 | |
| FTXN | Nasdaq Oil & Gas ETF | 38.75 | 38.29 | 38.71 | 14.4K | 0.07 | | 0.18 | |
| FTXO | Nasdaq Bank ETF | 36.42 | 35.67 | 36.01 | 1.89M | 0.14 | | 0.40 | |
| FTXR | Nasdaq Transportation ETF | 38.98 | 38.43 | 38.57 | 62.4K | 0.36 | | 0.94 | |
| FUFU | Bitfufu Inc Cl A | 2.050 | 1.870 | 2.010 | 96.3K | 0.050 | | 2.55 | |
| FUFUW | Bitfufu Inc WT | 0.1711 | 0.1201 | 0.1201 | 5.7K | -0.0299 | | 19.93 | |
| FULC | Fulcrum Therapeutics Inc | 7.160 | 6.660 | 7.000 | 184.4K | 0.300 | | 4.48 | |
| FULT | Fulton Financial Cor | 20.30 | 19.89 | 20.02 | 633.9K | 0.01 | | 0.07 | |
| FULTP | Fulton Financial Corp | 19.02 | 18.49 | 18.74 | 6.0K | 0.05 | | 0.27 | |
| FUNC | First United Corp | 36.79 | 36.45 | 36.52 | 800 | -0.20 | | 0.54 | |
| FUND | Sprott Focus Trust | 9.410 | 9.269 | 9.330 | 7.0K | 0.130 | | 1.41 | |
| FUSB | First US Bancshares Inc | 15.28 | 15.28 | 15.28 | 105 | 0.20 | | 1.33 | |
| FUSE | Fusemachines Inc | 1.340 | 1.110 | 1.250 | 46.4K | -0.070 | | 5.30 | |
| FUSEW | Fusemachines Inc Warrants | 0.0902 | 0.0895 | 0.0900 | 3.1K | 0.0000 | | 0.00 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 9.880 | 9.490 | 9.604 | 47.9K | 0.054 | | 0.57 | |
| FUTU | Futu Holdings Ltd ADR | 143.2 | 139.5 | 140.6 | 455.7K | 0.3 | | 0.23 | |
| FV | Dorsey Wright Focus 5 ETF FT | 62.60 | 61.89 | 62.35 | 45.3K | 0.99 | | 1.62 | |
| FVAV | | 10.06 | 10.05 | 10.05 | 500 | 0.01 | | 0.10 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 35.96 | 35.87 | 35.87 | 2.3K | 0.51 | | 1.44 | |
| FVCB | Fvcbankcorp Inc | 15.23 | 15.00 | 15.10 | 11.2K | 0.00 | | 0.00 | |
| 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 | 5.100 | 4.820 | 4.940 | 1.04M | 0.170 | | 3.56 | |
| FWONA | Liberty Media Formula One Sr A | 77.12 | 74.52 | 76.37 | 75.1K | 0.35 | | 0.45 | |
| FWONK | Liberty Media Formula One Sr C | 85.00 | 81.91 | 83.72 | 625.9K | 0.32 | | 0.38 | |
| FWRD | Foward Air Corp | 16.74 | 16.12 | 16.48 | 165.9K | 0.27 | | 1.67 | |
| FWRG | First Watch Restaurant Group Inc | 11.95 | 10.70 | 11.38 | 1.52M | -0.09 | | 0.74 | |
| FXNC | First Natl Corp Strasburg VA | 26.76 | 26.40 | 26.46 | 10.0K | -0.01 | | 0.04 | |
| FYC | Smallcap Growth Alphadex Fund FT | 99.72 | 98.46 | 98.77 | 16.7K | 1.42 | | 1.46 | |
| FYT | Smallcap Value Alphadex Fund FT | 62.04 | 61.48 | 61.87 | 1.9K | 0.26 | | 0.42 | |
| FYX | Smallcap Core Alphadex Fund FT | 121.3 | 120.2 | 120.2 | 7.0K | 0.6 | | 0.52 | |