| FA | First Advantage Corp | 9.780 | 9.360 | 9.605 | 770.8K | -0.180 | | 1.84 | |
| FAAA | | 50.14 | 50.11 | 50.13 | 7.5K | 0.02 | | 0.04 | |
| FAAR | Alternative Absolute Return Strategy ETF | 30.02 | 29.67 | 30.02 | 13.1K | 0.28 | | 0.94 | |
| FAB | Multicap Value Alphadex Fund FT | 98.11 | 98.02 | 98.02 | 211 | -0.18 | | 0.18 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.48 | 10.48 | 10.48 | 45.0K | 0.00 | | 0.00 | |
| FACTU | Fact II Acquisition Corp | 10.71 | 10.71 | 10.71 | 100 | 0.00 | | 0.00 | |
| FACTW | Fact II Acquisition Corp. WT | 0.4500 | 0.4260 | 0.4500 | 218.3K | -0.0250 | | 5.26 | |
| FAD | Multicap Growth Alphadex Fund FT | 168.8 | 167.3 | 168.2 | 9.4K | 0.1 | | 0.04 | |
| FALN | US Fallen Angels Ishares ETF | 27.65 | 27.61 | 27.64 | 337.8K | 0.02 | | 0.07 | |
| FAMI | Farmmi Inc | 1.330 | 1.284 | 1.330 | 491 | -0.030 | | 2.27 | |
| FANG | Diamondback Energy | 177.0 | 173.6 | 174.8 | 1.13M | 0.7 | | 0.41 | |
| FARM | Farmer Brothers | 1.520 | 1.460 | 1.480 | 37.0K | -0.010 | | 0.68 | |
| FAST | Fastenal Company | 46.38 | 45.72 | 46.22 | 2.5M | 0.23 | | 0.50 | |
| FAT | Fat Brands Inc | 0.2420 | 0.1400 | 0.1522 | 8.06M | -0.0474 | | 22.57 | |
| FATBB | Fat Brands Inc Cl B | 1.4500 | 0.6000 | 0.9896 | 10.28M | 0.1215 | | 15.87 | |
| FATBP | Fat Brands Inc 8.25% Series B | 0.1770 | 0.1160 | 0.1333 | 3.62M | -0.0212 | | 13.72 | |
| FATE | Fate Therapeutics | 1.400 | 1.310 | 1.400 | 1.24M | 0.030 | | 2.19 | |
| FATN | Fatpipe Inc | 1.820 | 1.720 | 1.810 | 67.9K | 0.010 | | 0.56 | |
| FBGL | Fbs Global Limited | 1.200 | 0.988 | 1.115 | 1.14M | 0.020 | | 1.85 | |
| FBIO | Fortress Biotech Inc | 3.490 | 3.310 | 3.490 | 176.1K | 0.030 | | 0.87 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 11.74 | 10.94 | 10.95 | 11.8K | 0.16 | | 1.47 | |
| FBIZ | First Business Finan | 57.95 | 56.25 | 56.92 | 6.6K | -0.40 | | 0.70 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 30.26 | 29.30 | 30.05 | 716.3K | 0.13 | | 0.43 | |
| FBLA | Fb Bancorp Inc | 13.28 | 13.16 | 13.27 | 9.9K | -0.08 | | 0.60 | |
| FBLG | Fibrobiologics Inc | 0.2700 | 0.2500 | 0.2570 | 363.8K | -0.0009 | | 0.36 | |
| FBNC | First Bancorp [Nc] | 61.38 | 60.38 | 61.20 | 60.8K | 0.16 | | 0.26 | |
| FBOT | Fidelity Disruptive Automation ETF | 36.51 | 36.18 | 36.39 | 32.6K | 0.20 | | 0.56 | |
| FBRX | Forte Biosciences Inc | 30.17 | 28.45 | 29.66 | 45.8K | 0.44 | | 1.51 | |
| FBYD | | 4.600 | 4.000 | 4.480 | 64.0K | 0.450 | | 11.19 | |
| FBYDW | Falcon's Beyond Global WT | 1.150 | 0.950 | 1.090 | 3.0K | 0.209 | | 23.65 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 16.43 | 16.43 | 16.35 | 0 | 0.07 | | 0.45 | |
| FCA | China Alphadex Fund FT | 33.20 | 32.85 | 33.08 | 132.1K | -0.08 | | 0.24 | |
| FCAL | California Municipal High Income ETF FT | 50.02 | 49.98 | 50.02 | 6.2K | 0.02 | | 0.03 | |
| FCAP | First Capital Inc | 52.69 | 51.77 | 52.69 | 600 | 0.04 | | 0.08 | |
| FCBC | First Community Bksh | 39.96 | 38.89 | 39.56 | 27.7K | 0.29 | | 0.74 | |
| FCCO | First Community Corp | 30.60 | 29.80 | 30.48 | 21.3K | 0.38 | | 1.26 | |
| FCEF | CEF Income Opportunity ETF FT | 23.87 | 23.69 | 23.74 | 17.5K | -0.03 | | 0.11 | |
| FCEL | Fuelcell Energy Inc | 7.770 | 7.200 | 7.760 | 833.5K | 0.320 | | 4.31 | |
| FCFS | Firstcash Holdings Inc | 185.1 | 182.1 | 183.0 | 43.0K | -1.0 | | 0.55 | |
| FCHL | Fitness Champs Holdings Limited | 0.2311 | 0.2093 | 0.2101 | 226.9K | -0.0027 | | 1.23 | |
| FCLO | | 50.18 | 50.15 | 50.18 | 1.1K | 0.04 | | 0.08 | |
| FCNCA | First Citizens Bancs | 2,054 | 2,018 | 2,046 | 29.1K | -15 | | 0.71 | |
| FCNCN | First Citizens Bancshares Inc | 25.27 | 25.18 | 25.23 | 326.7K | -0.01 | | 0.04 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 23.30 | 23.06 | 23.20 | 27.4K | -0.06 | | 0.24 | |
| FCNCP | First Citizens Bancshares | 22.08 | 21.85 | 22.03 | 12.7K | 0.05 | | 0.23 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 26.71 | 26.54 | 26.71 | 7.5K | -0.12 | | 0.44 | |
| FCUV | Focus Universal Inc | 6.500 | 5.800 | 5.870 | 26.1K | -0.060 | | 0.99 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 46.25 | 45.84 | 46.17 | 160.1K | -0.09 | | 0.20 | |
| FCXG | | 14.98 | 14.31 | 14.98 | 2.9K | 0.00 | | NaN | |
| FDBC | Fidelity D & D Bancorp Inc | 45.57 | 45.00 | 45.57 | 2.1K | 0.10 | | 0.22 | |
| FDCF | Fidelity Disruptive Communications ETF | 45.72 | 45.32 | 45.35 | 2.7K | -0.25 | | 0.54 | |
| FDFF | Fidelity Disruptive Finance ETF | 32.54 | 32.54 | 32.54 | 100 | -0.23 | | 0.70 | |
| FDIF | Fidelity Disruptors ETF | 34.89 | 34.68 | 34.84 | 3.9K | -0.10 | | 0.28 | |
| FDIG | Fidelity Crypto Industry Digital | 35.55 | 34.61 | 35.46 | 16.6K | -0.18 | | 0.49 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 28.46 | 28.23 | 28.28 | 20.3K | -0.13 | | 0.46 | |
| FDMT | 4D Molecular Therapeutics Inc | 9.270 | 8.951 | 9.170 | 370.3K | 0.000 | | 0.00 | |
| FDNI | FT DJ International Internet ETF | 30.11 | 29.99 | 30.03 | 3.6K | -0.10 | | 0.33 | |
| FDRS | Founder-Led ETF | 21.66 | 21.60 | 21.66 | 975 | -0.16 | | 0.74 | |
| FDRX | Founder-Led 2X Daily ETF | 19.61 | 19.61 | 19.72 | 0 | -0.11 | | 0.56 | |
| FDSB | Fifth District Bancorp Inc | 15.20 | 14.81 | 14.81 | 7.1K | -0.35 | | 2.31 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 94.01 | 92.92 | 94.01 | 91.9K | 0.60 | | 0.64 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 70.16 | 69.85 | 70.09 | 3.7K | 0.43 | | 0.61 | |
| FDTX | Fidelity Disruptive Technology ETF | 38.55 | 38.23 | 38.50 | 17.1K | -0.29 | | 0.74 | |
| FDUS | Fidus Investment Cor | 18.85 | 18.36 | 18.56 | 201.9K | -0.20 | | 1.07 | |
| FEAM | 5E Advanced Materials Inc | 1.920 | 1.660 | 1.750 | 310.6K | -0.080 | | 4.35 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 19.82 | 19.50 | 19.82 | 1.9K | 0.18 | | 0.93 | |
| FEBO | Fenbo Holdings Limited | 1.150 | 1.130 | 1.150 | 1.5K | -0.015 | | 1.29 | |
| FEED | Agfeed Industries | 2.910 | 2.610 | 2.720 | 343.6K | -0.160 | | 5.56 | |
| FEIM | Frequency Elcts Inc | 50.85 | 46.68 | 50.66 | 57.3K | 2.92 | | 6.12 | |
| FELE | Franklin Electric Company | 95.11 | 90.70 | 94.75 | 279.2K | 3.83 | | 4.21 | |
| FEM | Emrg Mkts Alphadex Fund FT | 30.58 | 30.37 | 30.58 | 86.3K | -0.08 | | 0.24 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 30.79 | 30.59 | 30.75 | 505.1K | -0.07 | | 0.23 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 47.11 | 46.48 | 46.73 | 16.2K | 0.06 | | 0.12 | |
| FEMY | Femasys Inc | 0.5500 | 0.5213 | 0.5400 | 331.3K | 0.0176 | | 3.33 | |
| FENC | Fennec Pharmaceuticals Inc | 8.996 | 8.505 | 8.790 | 43.0K | -0.190 | | 2.12 | |
| FEP | Europe Alphadex Fund FT | 58.29 | 57.86 | 58.29 | 100.7K | -0.18 | | 0.31 | |
| FEPI | Rex Fang & Innovation Equity Premium | 42.14 | 41.75 | 41.97 | 80.9K | 0.00 | | 0.00 | |
| FER | Ferrovial Se | 73.36 | 70.90 | 71.58 | 588.0K | -1.76 | | 2.40 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.28 | 10.28 | 10.28 | 8.4K | 0.01 | | 0.10 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.3906 | 0.3858 | 0.3858 | 300 | 0.0058 | | 1.53 | |
| FERAU | Fifth Era Acquisition Corp I Units | 10.51 | 10.51 | 10.51 | 100 | -0.09 | | 0.85 | |
| FEUZ | Eurozone Alphadex Fund FT | 66.86 | 66.53 | 66.86 | 75.3K | -0.02 | | 0.03 | |
| FEX | Largecap Core Alphadex Fund FT | 127.5 | 126.5 | 127.2 | 10.9K | -0.3 | | 0.22 | |
| FFAI | Faraday Future Intelligent Electric Inc | 0.5579 | 0.4704 | 0.4968 | 16.08M | -0.0193 | | 3.74 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0200 | 0.0182 | 0.0183 | 12.6K | -0.0006 | | 3.17 | |
| FFBC | First Finl Bncp [Oh] | 30.42 | 29.68 | 29.95 | 302.6K | -0.24 | | 0.79 | |
| FFIC | Flushing Finl Corp | 16.63 | 16.40 | 16.56 | 249.3K | -0.15 | | 0.90 | |
| FFIN | First Finl Bkshs Inc | 33.14 | 32.63 | 33.10 | 176.9K | 0.13 | | 0.39 | |
| FFIV | F5 Inc | 279.8 | 273.0 | 279.2 | 350.8K | 1.5 | | 0.54 | |
| FFUT | Fidelity Managed Futures ETF | 55.50 | 55.50 | 55.45 | 0 | 0.05 | | 0.09 | |
| FGBI | First Gurty Banc | 9.300 | 9.030 | 9.290 | 6.4K | 0.030 | | 0.33 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 17.80 | 17.80 | 17.80 | 100 | 0.19 | | 1.08 | |
| FGI | Fgi Industries Ltd | 5.930 | 5.670 | 5.670 | 300 | 0.090 | | 1.59 | |
| FGIIU | Fg Imperii Acquisition Corp. Units | 9.995 | 9.980 | 9.980 | 65.0K | -0.020 | | 0.20 | |
| FGIWW | Fgi Industries Ltd WT | 0.0399 | 0.0322 | 0.0356 | 1.4K | -0.0043 | | 10.78 | |
| FGL | Founder Group Limited | 12.89 | 11.28 | 11.76 | 59.5K | -0.77 | | 6.22 | |
| FGM | Germany Alphadex Fund FT | 68.84 | 68.40 | 68.82 | 55.4K | -0.39 | | 0.56 | |
| FGMC | Fg Merger II Corp | 10.09 | 10.07 | 10.07 | 19.0K | -0.01 | | 0.10 | |
| FGMCR | Fg Merger II Corp. Rights | 0.5500 | 0.4925 | 0.5110 | 55.6K | -0.0387 | | 7.04 | |
| FGMCU | Fg Merger II Corp | 10.65 | 10.50 | 10.61 | 5.5K | 0.13 | | 1.24 | |
| FGNX | Fg Nexus Inc | 7.850 | 7.600 | 7.640 | 52.4K | -0.230 | | 2.93 | |
| FGNXP | Fundamental Global Inc Pfd | 24.55 | 24.19 | 24.50 | 5.3K | 0.00 | | 0.00 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 20.21 | 20.21 | 20.26 | 0 | -0.05 | | 0.23 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 26.40 | 25.88 | 26.23 | 618.4K | -0.22 | | 0.83 | |
| FHTX | Foghorn Therapeutics Inc | 5.940 | 5.429 | 5.830 | 94.5K | 0.170 | | 3.00 | |
| FIBK | First Interstate Ban | 37.19 | 36.66 | 37.13 | 444.3K | -0.12 | | 0.32 | |
| FICS | FT Intl Developed Capital Strength ETF | 41.70 | 41.45 | 41.70 | 15.8K | -0.04 | | 0.10 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 22.24 | 22.15 | 22.21 | 49.7K | -0.10 | | 0.43 | |
| FIEE | Fiee Inc | 7.120 | 6.810 | 7.030 | 16.7K | 0.040 | | 0.57 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 2.320 | 1.600 | 1.965 | 12.1M | 0.225 | | 12.93 | |
| FIGR | Figure Technology Solutions Inc Cl A | 36.38 | 32.01 | 33.01 | 3.49M | -2.57 | | 7.24 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.13 | 10.12 | 10.12 | 126.0K | 0.00 | | 0.00 | |
| FIGXU | Figx Capital Acquisition Corp. Units | 10.19 | 10.19 | 10.19 | 1.5K | 0.00 | | 0.00 | |
| FIGXW | Figx Capital Acquisition Corp WT | 0.2700 | 0.2430 | 0.2430 | 833 | -0.0120 | | 4.71 | |
| FINW | Finwise Bancorp | 17.22 | 17.02 | 17.22 | 2.7K | 0.02 | | 0.12 | |
| FINX | GX Fintech ETF | 23.82 | 23.52 | 23.82 | 30.4K | -0.05 | | 0.19 | |
| FIP | Ftai Infrastructure Inc | 6.060 | 5.835 | 6.055 | 447.6K | 0.040 | | 0.67 | |
| FISI | Financial Institut | 33.98 | 33.10 | 33.65 | 110.0K | -0.15 | | 0.44 | |
| FISV | Fiserv Inc | 63.25 | 60.88 | 61.54 | 5.63M | -1.47 | | 2.33 | |
| FITB | Fifth Third Bancorp | 53.79 | 52.47 | 52.93 | 5.86M | -0.74 | | 1.38 | |
| FITBI | Fifth Third Bancorp | 25.97 | 25.80 | 25.85 | 23.7K | 0.00 | | 0.00 | |
| FITBM | Fifth Third Bancorp ADR | 26.40 | 26.15 | 26.40 | 12.4K | 0.02 | | 0.08 | |
| FITBO | Fifth Third Bancorp | 20.09 | 19.96 | 19.98 | 11.9K | -0.02 | | 0.10 | |
| FITBP | Fifth Third Bancorp | 24.93 | 24.70 | 24.77 | 10.9K | -0.06 | | 0.24 | |
| FIVE | Five Below Inc | 216.8 | 211.0 | 215.9 | 241.4K | 1.6 | | 0.75 | |
| FIVN | Five9 Inc | 17.27 | 16.36 | 17.17 | 1.76M | 0.45 | | 2.69 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 25.01 | 24.60 | 25.01 | 1.8K | 0.26 | | 1.06 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 44.80 | 44.67 | 44.80 | 270.8K | 0.04 | | 0.09 | |
| FIZZ | Natl Beverage Corp | 37.11 | 36.50 | 36.58 | 118.2K | -0.31 | | 0.84 | |
| FJP | Japan Alphadex Fund FT | 80.97 | 79.91 | 80.21 | 5.1K | 0.25 | | 0.32 | |
| FKU | UK Alphadex Fund FT | 55.00 | 54.67 | 54.98 | 68.2K | -0.35 | | 0.63 | |
| FKWL | Franklin Wireless Co. | 4.060 | 4.050 | 4.050 | 584 | -0.120 | | 2.88 | |
| FLD | Fold Holdings Inc Cl A | 1.560 | 1.415 | 1.520 | 70.9K | 0.000 | | 0.00 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.57 | 50.52 | 50.56 | 9.3K | 0.04 | | 0.09 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.1478 | 0.1020 | 0.1060 | 18.8K | -0.0010 | | 0.93 | |
| FLEX | Flextronics Intl Ltd | 65.82 | 64.22 | 65.11 | 1.69M | -0.71 | | 1.08 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 23.39 | 22.85 | 23.26 | 51.3K | -0.07 | | 0.30 | |
| FLL | Full House Rsts | 2.250 | 2.170 | 2.250 | 26.4K | 0.000 | | 0.00 | |
| FLN | Latin America Alphadex Fund FT | 26.87 | 26.57 | 26.81 | 125.2K | 0.11 | | 0.40 | |
| FLNC | Fluence Energy Inc Cl A | 17.68 | 16.54 | 16.56 | 2.73M | -0.88 | | 5.02 | |
| FLNT | Fluent Inc | 3.205 | 3.150 | 3.205 | 7.2K | -0.085 | | 2.64 | |
| FLUX | Flux Power Holdings Inc | 1.550 | 1.210 | 1.520 | 901.8K | 0.260 | | 20.63 | |
| FLWS | 1-800-Flowers.com | 3.360 | 3.182 | 3.275 | 389.7K | -0.020 | | 0.61 | |
| FLX | Bingex Limited ADR | 2.727 | 2.350 | 2.450 | 58.1K | -0.090 | | 3.59 | |
| FLXS | Flexsteel Inds | 54.57 | 52.60 | 53.47 | 23.2K | -1.37 | | 2.50 | |
| FLY | Firefly Aerospace Inc | 21.94 | 20.52 | 21.54 | 1.09M | 0.07 | | 0.33 | |
| FLYE | Fly-E Group Inc | 2.559 | 2.390 | 2.480 | 21.5K | -0.110 | | 4.35 | |
| FLYW | Flywire Corp Voting | 11.52 | 11.00 | 11.24 | 906.4K | 0.12 | | 1.08 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMAO | Farmers & Merch Banc | 28.19 | 27.29 | 27.48 | 30.4K | -0.24 | | 0.86 | |
| FMB | Managed Municipal ETF FT | 51.89 | 51.81 | 51.86 | 145.4K | 0.01 | | 0.01 | |
| FMBH | First Mid Ill Bncshr | 43.95 | 42.99 | 43.49 | 31.2K | 0.02 | | 0.05 | |
| FMED | Fidelity Disruptive Medicine ETF | 26.26 | 25.86 | 26.26 | 3.6K | 0.14 | | 0.54 | |
| FMET | Fidelity Metaverse ETF | 33.30 | 33.14 | 33.26 | 4.9K | -0.14 | | 0.41 | |
| FMFC | Kandal M Venture Limited Cl A | 0.3798 | 0.3404 | 0.3713 | 333.4K | 0.0050 | | 1.40 | |
| FMHI | FT Municipal High Income ETF | 48.55 | 48.39 | 48.51 | 134.1K | 0.04 | | 0.07 | |
| FMNB | Farmers Natl Banc Corp | 13.49 | 13.20 | 13.45 | 264.8K | 0.10 | | 0.75 | |
| FMST | Foremost Clean Energy Ltd | 2.400 | 2.210 | 2.320 | 78.6K | 0.040 | | 1.74 | |
| FMSTW | Foremost Lithium Resource & Technology | 0.9003 | 0.8301 | 0.8306 | 1.7K | -0.0694 | | 7.71 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 36.58 | 36.21 | 36.58 | 10.9K | -0.06 | | 0.16 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.55 | 51.45 | 51.54 | 14.4K | 0.01 | | 0.01 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 51.04 | 50.98 | 51.01 | 14.8K | 0.09 | | 0.19 | |
| FNGR | Fingermotion Inc | 1.110 | 1.090 | 1.095 | 28.4K | -0.010 | | 0.91 | |
| FNK | Midcap Value Alphadex Fund FT | 60.64 | 60.39 | 60.64 | 3.0K | -0.07 | | 0.11 | |
| FNKO | Funko Inc Cl A | 4.455 | 4.060 | 4.430 | 693.9K | 0.210 | | 4.98 | |
| FNLC | First Bancorp Inc | 29.00 | 28.24 | 28.42 | 4.4K | -0.43 | | 1.49 | |
| FNWB | First Nw Banc | 10.37 | 10.10 | 10.11 | 24.8K | -0.07 | | 0.69 | |
| FNWD | Finward Bancorp | 36.87 | 35.96 | 36.75 | 1.3K | -0.72 | | 1.93 | |
| FNX | Midcap Core Alphadex Fund FT | 137.2 | 136.4 | 137.2 | 9.3K | -0.2 | | 0.13 | |
| FNY | Midcap Growth Alphadex Fund FT | 97.28 | 96.60 | 97.26 | 6.0K | -0.07 | | 0.07 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 5.890 | 3.600 | 3.910 | 143.0K | -0.130 | | 3.22 | |
| FOLD | Amicus Therapeutics | 14.35 | 14.32 | 14.35 | 2.77M | 0.01 | | 0.07 | |
| FONR | Fonar Corp | 18.56 | 18.51 | 18.56 | 34.5K | 0.03 | | 0.16 | |
| FORA | Forian Inc | 2.090 | 2.080 | 2.090 | 1.4K | 0.020 | | 0.97 | |
| FORLW | Four Leaf Acquisition Corp WT | 0.0300 | 0.0300 | 0.0300 | 1.0K | -0.0051 | | 9.79 | |
| FORM | Formfactor Inc | 93.71 | 90.57 | 92.28 | 379.1K | -2.40 | | 2.53 | |
| FORR | Forrester Resrch | 5.920 | 5.640 | 5.880 | 97.4K | 0.110 | | 1.91 | |
| FORTY | Formula Sys [1985] ADR | 122.0 | 122.0 | 122.0 | 100 | 3.4 | | 2.82 | |
| FOSL | Fossil Group | 4.480 | 4.070 | 4.310 | 1.04M | 0.300 | | 7.46 | |
| FOX | Fox Corp Cl B | 52.19 | 51.27 | 51.46 | 931.4K | -0.79 | | 1.51 | |
| FOXA | Fox Corp Cl A | 57.15 | 56.02 | 56.15 | 1.42M | -1.01 | | 1.77 | |
| FOXF | Fox Factory Corp | 19.36 | 18.66 | 19.19 | 228.2K | -0.36 | | 1.84 | |
| FOXX | Foxx Development Holdings Inc | 5.090 | 4.320 | 4.320 | 6.6K | -0.630 | | 12.73 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.1600 | 0.1555 | 0.1600 | 1.2K | 0.0319 | | 24.90 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 47.37 | 46.17 | 47.16 | 16.6K | 1.11 | | 2.42 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 33.29 | 33.12 | 33.29 | 2.3K | -0.14 | | 0.41 | |
| FPXI | FT Intl Equity Opportunities ETF | 67.31 | 66.68 | 67.31 | 2.5K | -0.46 | | 0.68 | |
| FRAF | Franklin Finl Svcs Corp | 51.28 | 50.17 | 51.11 | 4.8K | 0.40 | | 0.79 | |
| FRBA | First Bank | 17.01 | 16.65 | 16.85 | 27.4K | -0.05 | | 0.30 | |
| FRD | Friedman Industries Inc | 18.77 | 17.71 | 18.09 | 35.9K | -0.34 | | 1.83 | |
| FRDD | Direxion Daily F Bear 1X ETF | 18.92 | 18.92 | 18.92 | 265 | 0.13 | | 0.66 | |
| FRDU | Direxion Daily F Bull 2X ETF | 36.55 | 35.49 | 36.01 | 1.6K | -0.52 | | 1.42 | |
| FRGT | Freight Technologies Inc | 1.420 | 1.040 | 1.120 | 754.6K | -0.060 | | 5.08 | |
| FRHC | The Awareness Group | 112.2 | 108.0 | 111.3 | 54.0K | -0.4 | | 0.38 | |
| FRME | First Merchants Corp | 42.35 | 41.62 | 42.08 | 168.0K | -0.22 | | 0.52 | |
| FRMEP | First Merchants Corp ADR | 25.84 | 25.82 | 25.82 | 200 | 0.12 | | 0.45 | |
| FRMI | Fermi Inc | 9.580 | 9.000 | 9.580 | 2.7M | 0.220 | | 2.35 | |
| FROG | Jfrog Ltd | 50.62 | 47.03 | 50.33 | 1.5M | 2.68 | | 5.63 | |
| FRPH | Frp Holdings Inc | 24.01 | 23.52 | 23.91 | 11.1K | 0.13 | | 0.55 | |
| FRPT | Freshpet Inc CS | 74.81 | 71.87 | 74.70 | 845.3K | 1.70 | | 2.33 | |
| FRSH | Freshworks Inc Cl A | 7.645 | 7.310 | 7.640 | 5.42M | 0.210 | | 2.83 | |
| FRST | Primis Financial Corp | 13.82 | 13.52 | 13.75 | 35.6K | -0.03 | | 0.22 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 0.9018 | 0.8500 | 0.8739 | 23.3K | -0.0358 | | 4.00 | |
| FRWD | Nomura Transformational Technologies ETF | 24.33 | 24.33 | 24.38 | 0 | -0.05 | | 0.19 | |
| FSBC | Five Star Bancorp | 40.64 | 39.53 | 40.42 | 33.4K | 0.27 | | 0.67 | |
| FSBW | FS Bancorp Inc | 41.94 | 41.50 | 41.94 | 2.5K | 0.43 | | 1.04 | |
| FSCS | Midcap US Equity Select ETF FT | 37.50 | 37.14 | 37.22 | 2.8K | -0.15 | | 0.41 | |
| FSEA | First Seacoast Bancorp Inc | 13.28 | 13.10 | 13.10 | 5.8K | -0.01 | | 0.08 | |
| FSFG | First Savings Financ | 33.92 | 32.90 | 33.76 | 33.9K | 0.95 | | 2.88 | |
| FSGS | FT Smid Growth Strength ETF | 30.32 | 30.26 | 30.32 | 232 | -0.11 | | 0.36 | |
| FSHP | Flag Ship Acquisition Corp | 10.85 | 10.83 | 10.85 | 1.6K | 0.00 | | 0.00 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.2100 | 0.1900 | 0.1900 | 700 | -0.0300 | | 13.64 | |
| FSHPU | Flag Ship Acquisition Corp | 10.81 | 10.81 | 10.81 | 235 | 0.01 | | 0.09 | |
| FSLR | First Solar Inc | 242.2 | 231.2 | 233.4 | 918.4K | -5.3 | | 2.21 | |
| FSTR | Foster L B Company | 31.35 | 30.56 | 31.35 | 5.6K | 0.13 | | 0.40 | |
| FSUN | Firstsun Capital Bancorp | 39.37 | 38.49 | 39.12 | 66.6K | -0.18 | | 0.46 | |
| FSV | Firstsrvce Sub VT Sh | 157.4 | 154.8 | 156.1 | 67.6K | -0.8 | | 0.51 | |
| FSZ | Switzerland Alphadex Fund FT | 85.29 | 85.29 | 85.29 | 200 | -0.20 | | 0.23 | |
| FTA | Largecap Value Alphadex Fund FT | 95.23 | 94.40 | 94.65 | 27.1K | -0.26 | | 0.27 | |
| FTAG | Indxx Global Agriculture ETF FT | 30.69 | 30.54 | 30.54 | 5.8K | 0.33 | | 1.08 | |
| FTAI | Ftai Aviation Ltd | 292.1 | 282.4 | 288.8 | 424.9K | 1.8 | | 0.63 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 27.35 | 27.20 | 27.35 | 7.4K | 0.11 | | 0.41 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.69 | 25.60 | 25.63 | 900 | 0.00 | | 0.02 | |
| FTC | Largecap Growth Alphadex Fund FT | 165.3 | 162.0 | 163.4 | 5.2K | -0.3 | | 0.19 | |
| FTCI | Ftc Solar Inc | 8.580 | 7.940 | 8.330 | 55.8K | -0.250 | | 2.90 | |
| FTCS | Capital Strength ETF FT | 98.31 | 97.43 | 97.76 | 211.7K | -0.44 | | 0.45 | |
| FTDR | Frontdoor Inc | 57.19 | 55.35 | 55.60 | 268.2K | -1.53 | | 2.68 | |
| FTDS | Dividend Strength ETF FT | 62.30 | 62.30 | 62.30 | 389 | -0.40 | | 0.64 | |
| FTEK | Fuel Tech Inc | 1.415 | 1.320 | 1.360 | 90.7K | 0.000 | | 0.00 | |
| FTEL | Fitell Corp | 2.080 | 1.960 | 2.005 | 27.2K | 0.040 | | 2.02 | |
| FTFT | Future Fintech Group Inc | 1.740 | 1.550 | 1.590 | 8.2K | -0.010 | | 0.62 | |
| FTGC | Global Tactical Commodity Strategy Fund | 24.93 | 24.66 | 24.93 | 930.3K | 0.23 | | 0.93 | |
| FTGS | FT Growth Strength ETF | 35.67 | 35.38 | 35.62 | 256.9K | -0.05 | | 0.13 | |
| FTHI | High Income ETF FT | 23.91 | 23.77 | 23.86 | 574.2K | -0.04 | | 0.17 | |
| FTHM | Fathom Holdings Inc | 1.050 | 0.990 | 1.020 | 16.5K | -0.010 | | 0.98 | |
| FTLF | Fitlife Brands Inc | 15.21 | 14.72 | 15.17 | 10.0K | 0.41 | | 2.74 | |
| FTNT | Fortinet Inc | 81.77 | 80.24 | 81.67 | 2.07M | 0.98 | | 1.21 | |
| FTQI | Low Beta Income ETF FT | 20.59 | 20.47 | 20.52 | 159.3K | -0.04 | | 0.19 | |
| FTRE | Fortrea Holdings Inc | 11.03 | 9.78 | 10.99 | 1.24M | 0.57 | | 5.46 | |
| FTRI | Indxx Global Natural Resources Income | 18.39 | 18.25 | 18.38 | 35.2K | 0.09 | | 0.49 | |
| FTRK | Fast Track Group | 0.5228 | 0.4855 | 0.4867 | 2.6K | -0.0361 | | 6.91 | |
| FTSL | Senior Loan ETF FT | 45.36 | 45.33 | 45.34 | 140.1K | -0.04 | | 0.09 | |
| FTSM | Enhanced Short Maturity ETF FT | 60.04 | 60.03 | 60.04 | 821.9K | 0.01 | | 0.02 | |
| FTXG | Nasdaq Food & Beverage ETF | 23.25 | 23.10 | 23.21 | 26.9K | -0.06 | | 0.25 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 35.08 | 34.87 | 35.05 | 5.6K | -0.14 | | 0.39 | |
| FTXL | Nasdaq Semiconductor ETF | 157.0 | 154.5 | 156.3 | 98.6K | -1.0 | | 0.62 | |
| FTXN | Nasdaq Oil & Gas ETF | 34.56 | 34.01 | 34.17 | 61.0K | 0.45 | | 1.34 | |
| FTXO | Nasdaq Bank ETF | 39.45 | 39.04 | 39.37 | 23.9K | -0.34 | | 0.86 | |
| FTXR | Nasdaq Transportation ETF | 42.95 | 42.35 | 42.48 | 8.2K | -0.66 | | 1.53 | |
| FUFU | Bitfufu Inc Cl A | 2.313 | 2.050 | 2.150 | 41.2K | -0.010 | | 0.46 | |
| FUFUW | Bitfufu Inc WT | 0.1813 | 0.1650 | 0.1650 | 25.1K | 0.0029 | | 1.79 | |
| FULC | Fulcrum Therapeutics Inc | 12.03 | 10.83 | 11.72 | 692.0K | 0.79 | | 7.22 | |
| FULT | Fulton Financial Cor | 22.11 | 21.72 | 21.99 | 872.7K | 0.00 | | 0.00 | |
| FULTP | Fulton Financial Corp | 18.89 | 18.74 | 18.84 | 9.9K | 0.03 | | 0.16 | |
| FUNC | First United Corp | 36.97 | 36.40 | 36.40 | 1.1K | -0.54 | | 1.46 | |
| FUND | Sprott Focus Trust | 9.912 | 9.840 | 9.840 | 31.6K | 0.030 | | 0.31 | |
| FUSB | First US Bancshares Inc | 15.30 | 15.14 | 15.22 | 1.9K | 0.06 | | 0.39 | |
| FUSE | Fusemachines Inc | 1.480 | 1.360 | 1.380 | 116.8K | -0.120 | | 8.05 | |
| FUSEW | Fusemachines Inc Warrants | 0.1000 | 0.1000 | 0.1000 | 5.0K | 0.0099 | | 10.99 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 11.94 | 11.62 | 11.90 | 22.0K | 0.11 | | 0.89 | |
| FUTU | Futu Holdings Ltd ADR | 153.6 | 151.0 | 153.5 | 701.9K | 1.0 | | 0.62 | |
| FV | Dorsey Wright Focus 5 ETF FT | 65.61 | 65.11 | 65.61 | 58.1K | -0.20 | | 0.31 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 37.70 | 37.53 | 37.65 | 2.7K | -0.11 | | 0.30 | |
| FVCB | Fvcbankcorp Inc | 15.92 | 15.70 | 15.79 | 19.2K | -0.16 | | 1.01 | |
| FVN | Future Vision II Acquisition Corp | 10.65 | 10.64 | 10.65 | 50.3K | 0.01 | | 0.05 | |
| FVNNR | Future Vision II Acquisition Corporation | 0.1501 | 0.1501 | 0.1501 | 10.3K | 0.0000 | | 0.00 | |
| FVNNU | Future Vision II Acquisition Units | 10.70 | 10.70 | 10.70 | 100 | -0.09 | | 0.83 | |
| FWDI | Forward Inds Inc | 4.590 | 4.380 | 4.510 | 379.8K | -0.030 | | 0.66 | |
| FWONA | Liberty Media Formula One Sr A | 83.04 | 81.74 | 81.74 | 68.8K | 0.14 | | 0.17 | |
| FWONK | Liberty Media Formula One Sr C | 91.05 | 89.56 | 90.06 | 702.7K | 0.68 | | 0.76 | |
| FWRD | Foward Air Corp | 28.17 | 27.00 | 27.79 | 292.1K | 0.18 | | 0.65 | |
| FWRG | First Watch Restaurant Group Inc | 15.89 | 15.44 | 15.63 | 254.1K | -0.33 | | 2.07 | |
| FXNC | First Natl Corp Strasburg VA | 27.77 | 27.19 | 27.51 | 34.2K | 0.07 | | 0.25 | |
| FYC | Smallcap Growth Alphadex Fund FT | 101.4 | 100.0 | 101.3 | 54.5K | 0.1 | | 0.12 | |
| FYT | Smallcap Value Alphadex Fund FT | 64.40 | 63.91 | 64.25 | 9.8K | -0.02 | | 0.03 | |
| FYX | Smallcap Core Alphadex Fund FT | 124.8 | 123.7 | 124.7 | 18.6K | -0.1 | | 0.05 | |