| FA | First Advantage Corp | 11.97 | 11.31 | 11.44 | 174.2K | -0.32 | | 2.72 | |
| FAAA | Fidelity AAA Clo ETF | 49.97 | 49.94 | 49.96 | 503 | 0.04 | | 0.07 | |
| FAAR | Alternative Absolute Return Strategy ETF | 33.73 | 33.49 | 33.73 | 7.5K | -0.02 | | 0.07 | |
| FAB | Multicap Value Alphadex Fund FT | 94.90 | 94.20 | 94.83 | 1.2K | 0.28 | | 0.30 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.51 | 10.50 | 10.50 | 8.9K | 0.00 | | 0.00 | |
| FACTU | Fact II Acquisition Corp | 10.67 | 10.67 | 10.67 | 100 | 0.00 | | 0.00 | |
| FACTW | Fact II Acquisition Corp. WT | 0.7553 | 0.4200 | 0.4200 | 2.7K | 0.0200 | | 5.00 | |
| FAD | Multicap Growth Alphadex Fund FT | 162.0 | 160.1 | 161.8 | 2.0K | 2.7 | | 1.71 | |
| FALN | US Fallen Angels Ishares ETF | 26.71 | 26.63 | 26.70 | 336.9K | -0.02 | | 0.07 | |
| FAMI | Farmmi Inc | 1.270 | 1.168 | 1.226 | 7.6K | -0.021 | | 1.66 | |
| FANG | Diamondback Energy | 196.1 | 189.1 | 191.2 | 889.9K | -6.5 | | 3.29 | |
| FARM | Farmer Brothers | 1.270 | 1.260 | 1.265 | 17.8K | 0.005 | | 0.40 | |
| FAST | Fastenal Company | 47.00 | 46.20 | 46.73 | 891.4K | 0.31 | | 0.66 | |
| FATE | Fate Therapeutics | 1.260 | 1.220 | 1.255 | 294.2K | 0.055 | | 4.58 | |
| FATN | Fatpipe Inc | 2.420 | 2.220 | 2.350 | 92.0K | -0.090 | | 3.69 | |
| FBGL | Fbs Global Limited | 0.6100 | 0.5301 | 0.5556 | 33.6K | -0.0414 | | 6.93 | |
| FBIO | Fortress Biotech Inc | 2.900 | 2.700 | 2.810 | 128.9K | 0.010 | | 0.36 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 14.30 | 13.84 | 14.15 | 2.7K | 0.24 | | 1.72 | |
| FBIZ | First Business Finan | 55.31 | 54.00 | 55.31 | 2.5K | 1.38 | | 2.56 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 23.99 | 23.13 | 23.87 | 539.9K | 0.92 | | 3.99 | |
| FBLA | Fb Bancorp Inc | 13.91 | 13.72 | 13.85 | 116.0K | 0.09 | | 0.65 | |
| FBLG | Fibrobiologics Inc | 1.355 | 0.993 | 1.351 | 2.06M | 0.036 | | 2.74 | |
| FBNC | First Bancorp [Nc] | 57.10 | 56.37 | 57.10 | 15.6K | 0.76 | | 1.35 | |
| FBOT | Fidelity Disruptive Automation ETF | 34.01 | 33.68 | 34.01 | 8.6K | 0.91 | | 2.75 | |
| FBRX | Forte Biosciences Inc | 27.80 | 23.61 | 24.09 | 58.5K | -1.89 | | 7.26 | |
| FBYD | | 14.39 | 12.22 | 12.47 | 57.5K | -1.66 | | 11.75 | |
| FBYDW | Falcon's Beyond Global WT | 2.120 | 1.790 | 1.907 | 2.2K | 0.017 | | 0.87 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 13.86 | 13.86 | 13.54 | 0 | 0.33 | | 2.40 | |
| FCA | China Alphadex Fund FT | 31.80 | 30.76 | 31.55 | 7.3K | 0.21 | | 0.67 | |
| FCAL | California Municipal High Income ETF FT | 49.08 | 48.99 | 49.08 | 6.0K | 0.19 | | 0.39 | |
| FCAP | First Capital Inc | 50.99 | 50.00 | 50.00 | 3.0K | -1.82 | | 3.54 | |
| FCBC | First Community Bksh | 42.27 | 40.41 | 42.13 | 7.8K | 0.61 | | 1.46 | |
| FCCO | First Community Corp | 29.74 | 29.33 | 29.66 | 7.9K | 0.43 | | 1.47 | |
| FCEF | CEF Income Opportunity ETF FT | 22.73 | 22.65 | 22.73 | 5.5K | 0.23 | | 1.00 | |
| FCEL | Fuelcell Energy Inc | 6.735 | 6.520 | 6.580 | 218.4K | 0.060 | | 0.92 | |
| FCFS | Firstcash Holdings Inc | 190.0 | 186.6 | 186.9 | 29.4K | -1.4 | | 0.72 | |
| FCHL | Fitness Champs Holdings Limited | 2.190 | 1.710 | 2.080 | 303.1K | 0.055 | | 2.72 | |
| FCLO | Fidelity Clo ETF | 49.96 | 49.87 | 49.94 | 694 | 0.05 | | 0.10 | |
| FCNCA | First Citizens Bancs | 1,916 | 1,862 | 1,908 | 12.5K | 24 | | 1.25 | |
| FCNCN | First Citizens Bancshares Inc | 24.72 | 24.63 | 24.69 | 23.2K | -0.01 | | 0.04 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 21.40 | 21.20 | 21.33 | 8.8K | 0.18 | | 0.85 | |
| FCNCP | First Citizens Bancshares | 21.58 | 21.37 | 21.52 | 3.0K | -0.06 | | 0.28 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 25.13 | 24.97 | 25.13 | 3.4K | 0.48 | | 1.96 | |
| FCUV | Focus Universal Inc | 3.610 | 3.610 | 3.610 | 100 | 0.000 | | 0.00 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 45.11 | 44.53 | 45.11 | 999 | 0.93 | | 2.10 | |
| FCXG | Leverage Shares 2X Long Fcx Daily ETF | 13.89 | 13.11 | 13.72 | 5.3K | 1.01 | | 7.95 | |
| FDBC | Fidelity D & D Bancorp Inc | 43.75 | 41.58 | 43.02 | 576 | -0.26 | | 0.60 | |
| FDCF | Fidelity Disruptive Communications ETF | 43.64 | 43.41 | 43.55 | 12.7K | 0.51 | | 1.17 | |
| FDFF | Fidelity Disruptive Finance ETF | 31.45 | 31.15 | 31.40 | 1.1K | 0.13 | | 0.43 | |
| FDIF | Fidelity Disruptors ETF | 33.34 | 33.11 | 33.34 | 2.6K | 0.55 | | 1.67 | |
| FDIG | Fidelity Crypto Industry Digital | 33.64 | 33.07 | 33.30 | 24.7K | 0.47 | | 1.43 | |
| FDIQ | KBW Regional Banking Invesco ETF | 68.60 | 68.60 | 68.60 | 1.0K | 0.13 | | 0.19 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 26.84 | 26.70 | 26.84 | 998 | 0.09 | | 0.35 | |
| FDMT | 4D Molecular Therapeutics Inc | 9.858 | 9.470 | 9.780 | 128.4K | 0.460 | | 4.94 | |
| FDNI | FT DJ International Internet ETF | 27.27 | 27.14 | 27.27 | 5.3K | 0.05 | | 0.18 | |
| FDRS | Founder-Led ETF | 20.36 | 20.26 | 20.33 | 6.7K | 0.92 | | 4.73 | |
| FDRX | Founder-Led 2X Daily ETF | 17.11 | 17.11 | 17.11 | 2.0K | 0.32 | | 1.89 | |
| FDSB | Fifth District Bancorp Inc | 14.82 | 14.70 | 14.82 | 3.7K | 0.00 | | 0.00 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 88.96 | 87.98 | 88.85 | 71.8K | 1.91 | | 2.20 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 63.29 | 63.29 | 63.29 | 471 | 1.91 | | 3.04 | |
| FDTX | Fidelity Disruptive Technology ETF | 37.96 | 37.38 | 37.92 | 16.3K | 1.04 | | 2.81 | |
| FDUS | Fidus Investment Cor | 17.54 | 17.10 | 17.35 | 62.9K | -0.10 | | 0.57 | |
| FEAM | 5E Advanced Materials Inc | 1.490 | 1.350 | 1.430 | 65.4K | 0.033 | | 2.36 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 18.30 | 18.16 | 18.22 | 2.7K | -0.13 | | 0.69 | |
| FEBO | Fenbo Holdings Limited | 1.220 | 1.220 | 1.220 | 1.0K | 0.070 | | 6.09 | |
| FEED | Agfeed Industries | 2.450 | 2.050 | 2.120 | 294.0K | -0.295 | | 12.22 | |
| FEIM | Frequency Elcts Inc | 47.54 | 45.00 | 47.38 | 31.1K | 3.04 | | 6.86 | |
| FELE | Franklin Electric Company | 93.74 | 92.60 | 93.60 | 26.8K | 1.48 | | 1.61 | |
| FEM | Emrg Mkts Alphadex Fund FT | 30.42 | 30.15 | 30.38 | 68.2K | 0.42 | | 1.40 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 28.98 | 28.81 | 28.93 | 12.5K | 0.25 | | 0.89 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 46.05 | 45.32 | 45.83 | 12.4K | 0.77 | | 1.71 | |
| FEMY | Femasys Inc | 0.4532 | 0.4247 | 0.4315 | 251.6K | 0.0112 | | 2.66 | |
| FENC | Fennec Pharmaceuticals Inc | 6.450 | 6.150 | 6.420 | 23.6K | 0.280 | | 4.56 | |
| FEP | Europe Alphadex Fund FT | 55.51 | 55.06 | 55.46 | 15.2K | 1.03 | | 1.90 | |
| FEPI | Rex Fang & Innovation Equity Premium | 40.50 | 39.95 | 40.33 | 89.6K | 0.64 | | 1.61 | |
| FER | Ferrovial Se | 66.91 | 65.91 | 66.88 | 261.0K | 1.86 | | 2.86 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.30 | 10.30 | 10.30 | 2.7K | 0.01 | | 0.10 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.3000 | 0.2601 | 0.3000 | 64.6K | 0.0000 | | 0.00 | |
| FERAU | Fifth Era Acquisition Corp I Units | 10.54 | 10.54 | 10.54 | 100 | -0.04 | | 0.38 | |
| FEUZ | Eurozone Alphadex Fund FT | 63.56 | 63.05 | 63.41 | 2.0K | 1.14 | | 1.83 | |
| FEX | Largecap Core Alphadex Fund FT | 122.9 | 122.2 | 122.9 | 2.2K | 1.0 | | 0.79 | |
| FFAI | Faraday Future Intelligent Electric Inc | 0.3050 | 0.2562 | 0.2609 | 10.22M | -0.0082 | | 3.05 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0132 | 0.0101 | 0.0101 | 27.9K | -0.0028 | | 21.71 | |
| FFBC | First Finl Bncp [Oh] | 28.29 | 27.76 | 28.27 | 157.0K | 0.37 | | 1.33 | |
| FFIC | Flushing Finl Corp | 15.67 | 15.43 | 15.59 | 21.4K | 0.22 | | 1.40 | |
| FFIN | First Finl Bkshs Inc | 30.03 | 29.50 | 30.00 | 73.5K | 0.51 | | 1.73 | |
| FFIV | F5 Inc | 297.3 | 289.0 | 296.2 | 77.4K | 6.9 | | 2.40 | |
| FFUT | Fidelity Managed Futures ETF | 57.34 | 56.91 | 57.28 | 1.9K | -0.12 | | 0.20 | |
| FGBI | First Gurty Banc | 8.130 | 8.080 | 8.130 | 364 | 0.010 | | 0.12 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 17.67 | 17.58 | 17.58 | 520 | -0.03 | | 0.14 | |
| FGI | Fgi Industries Ltd | 4.360 | 3.530 | 4.250 | 91.7K | 0.540 | | 14.55 | |
| FGII | | 9.900 | 9.900 | 9.900 | 110 | 0.000 | | 0.00 | |
| FGIIU | Fg Imperii Acquisition Corp. Units | 10.050 | 9.990 | 9.990 | 1.3K | 0.000 | | 0.00 | |
| FGIIW | | 0.2000 | 0.2000 | 0.2000 | 1.0K | 0.0200 | | 11.11 | |
| FGIWW | Fgi Industries Ltd WT | 0.0322 | 0.0322 | 0.0321 | 0 | 0.0001 | | 0.31 | |
| FGL | Founder Group Limited | 2.690 | 2.050 | 2.390 | 66.3K | -0.270 | | 10.15 | |
| FGM | Germany Alphadex Fund FT | 61.35 | 60.91 | 61.35 | 1.6K | 1.33 | | 2.22 | |
| FGMC | Fg Merger II Corp | 10.11 | 10.10 | 10.10 | 4.4K | 0.00 | | 0.00 | |
| FGMCR | Fg Merger II Corp. Rights | 0.4750 | 0.4200 | 0.4700 | 6.3K | 0.0400 | | 9.30 | |
| FGMCU | Fg Merger II Corp | 10.75 | 10.75 | 10.75 | 515 | 0.06 | | 0.56 | |
| FGNX | Fg Nexus Inc | 5.190 | 4.760 | 4.821 | 28.7K | -0.169 | | 3.39 | |
| FGNXP | Fundamental Global Inc Pfd | 24.80 | 24.80 | 24.80 | 100 | -0.21 | | 0.84 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 19.31 | 19.29 | 19.30 | 719 | 0.15 | | 0.76 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 25.04 | 24.59 | 25.00 | 171.2K | 0.37 | | 1.50 | |
| FHTX | Foghorn Therapeutics Inc | 5.050 | 4.850 | 5.030 | 11.6K | 0.250 | | 5.23 | |
| FIBK | First Interstate Ban | 33.83 | 33.26 | 33.80 | 194.5K | 0.41 | | 1.21 | |
| FICS | FT Intl Developed Capital Strength ETF | 43.38 | 39.24 | 39.52 | 7.5K | 0.45 | | 1.15 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 21.08 | 20.98 | 20.98 | 1.1K | 0.04 | | 0.18 | |
| FIEE | Fiee Inc | 7.030 | 6.900 | 6.920 | 17.3K | -0.140 | | 1.98 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 1.250 | 1.090 | 1.160 | 1.84M | -0.025 | | 2.11 | |
| FIGR | Figure Technology Solutions Inc Cl A | 34.93 | 33.10 | 34.11 | 1.23M | 0.16 | | 0.47 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.13 | 10.09 | 10.10 | 26.5K | -0.03 | | 0.30 | |
| FIGXU | Figx Capital Acquisition Corp. Units | 10.19 | 10.19 | 10.19 | 102 | -0.07 | | 0.68 | |
| FIGXW | Figx Capital Acquisition Corp WT | 0.2702 | 0.2701 | 0.2702 | 300 | 0.0302 | | 12.58 | |
| FINW | Finwise Bancorp | 16.17 | 15.89 | 16.02 | 1.4K | 0.16 | | 1.03 | |
| FINX | GX Fintech ETF | 23.32 | 22.88 | 23.13 | 13.2K | 0.03 | | 0.13 | |
| FIP | Ftai Infrastructure Inc | 5.165 | 4.950 | 5.150 | 219.9K | 0.215 | | 4.36 | |
| FISI | Financial Institut | 32.20 | 31.75 | 32.18 | 15.2K | 0.49 | | 1.55 | |
| FISV | Fiserv Inc | 56.48 | 53.78 | 55.91 | 1.58M | 0.12 | | 0.22 | |
| FITB | Fifth Third Bancorp | 47.24 | 46.29 | 47.15 | 2.31M | 0.69 | | 1.49 | |
| FITBI | Fifth Third Bancorp | 25.26 | 25.21 | 25.22 | 30.3K | 0.03 | | 0.12 | |
| FITBM | Fifth Third Bancorp ADR | 26.25 | 26.06 | 26.10 | 12.4K | 0.04 | | 0.15 | |
| FITBO | Fifth Third Bancorp | 19.18 | 18.92 | 19.17 | 3.5K | 0.26 | | 1.37 | |
| FITBP | Fifth Third Bancorp | 23.35 | 23.11 | 23.25 | 5.3K | 0.16 | | 0.69 | |
| FIVE | Five Below Inc | 237.0 | 228.5 | 233.5 | 190.6K | 5.2 | | 2.26 | |
| FIVN | Five9 Inc | 15.52 | 14.52 | 15.02 | 406.9K | -0.16 | | 1.02 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 23.51 | 23.42 | 23.42 | 762 | 0.00 | | 0.00 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 43.97 | 43.54 | 43.71 | 166.2K | 0.12 | | 0.26 | |
| FIZZ | Natl Beverage Corp | 33.93 | 33.14 | 33.85 | 22.2K | 0.20 | | 0.59 | |
| FJP | Japan Alphadex Fund FT | 75.26 | 74.47 | 75.26 | 3.2K | 2.70 | | 3.71 | |
| FKU | UK Alphadex Fund FT | 51.15 | 50.40 | 50.74 | 266.6K | 0.38 | | 0.75 | |
| FKWL | Franklin Wireless Co. | 3.760 | 3.760 | 3.760 | 125 | -0.050 | | 1.31 | |
| FLD | Fold Holdings Inc Cl A | 1.369 | 1.280 | 1.300 | 14.7K | -0.020 | | 1.52 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.36 | 50.30 | 50.36 | 1.5K | 0.03 | | 0.06 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.1150 | 0.1100 | 0.1100 | 3.6K | 0.0000 | | 0.00 | |
| FLEX | Flextronics Intl Ltd | 68.06 | 65.46 | 67.88 | 401.7K | 2.41 | | 3.68 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 16.47 | 15.91 | 16.41 | 62.5K | 0.49 | | 3.08 | |
| FLL | Full House Rsts | 2.350 | 2.260 | 2.280 | 36.4K | 0.030 | | 1.33 | |
| FLN | Latin America Alphadex Fund FT | 26.08 | 25.90 | 25.99 | 12.2K | 0.46 | | 1.81 | |
| FLNA | Cassava Sciences Inc | 1.765 | 1.610 | 1.720 | 78.1K | 0.030 | | 1.78 | |
| FLNC | Fluence Energy Inc Cl A | 14.45 | 13.64 | 13.71 | 1.22M | -0.05 | | 0.33 | |
| FLNT | Fluent Inc | 3.320 | 3.130 | 3.290 | 3.7K | 0.090 | | 2.81 | |
| FLUX | Flux Power Holdings Inc | 1.130 | 1.070 | 1.115 | 40.1K | 0.045 | | 4.21 | |
| FLWS | 1-800-Flowers.com | 3.200 | 3.070 | 3.180 | 78.5K | 0.140 | | 4.61 | |
| FLX | Bingex Limited ADR | 2.720 | 2.520 | 2.650 | 35.9K | 0.020 | | 0.76 | |
| FLXS | Flexsteel Inds | 47.15 | 45.00 | 46.31 | 12.8K | 1.39 | | 3.09 | |
| FLY | Firefly Aerospace Inc | 31.37 | 28.60 | 30.60 | 4.88M | 2.17 | | 7.62 | |
| FLYE | Fly-E Group Inc | 2.220 | 2.100 | 2.170 | 13.1K | 0.070 | | 3.33 | |
| FLYW | Flywire Corp Voting | 11.93 | 11.21 | 11.72 | 201.9K | 0.09 | | 0.73 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMACU | | 10.010 | 10.000 | 10.000 | 32.8K | 0.014 | | 0.14 | |
| FMAO | Farmers & Merch Banc | 26.38 | 25.58 | 26.14 | 12.1K | 0.48 | | 1.87 | |
| FMB | Managed Municipal ETF FT | 50.83 | 50.70 | 50.80 | 52.8K | 0.17 | | 0.34 | |
| FMBH | First Mid Ill Bncshr | 41.89 | 41.17 | 41.86 | 22.8K | 0.62 | | 1.50 | |
| FMED | Fidelity Disruptive Medicine ETF | 24.81 | 24.63 | 24.81 | 2.5K | 0.24 | | 0.99 | |
| FMET | Fidelity Metaverse ETF | 31.87 | 31.55 | 31.76 | 864 | 0.31 | | 0.99 | |
| FMFC | Kandal M Venture Limited Cl A | 0.4154 | 0.3708 | 0.3862 | 112.6K | -0.0168 | | 4.17 | |
| FMHI | FT Municipal High Income ETF | 47.80 | 47.68 | 47.72 | 69.7K | 0.18 | | 0.38 | |
| FMNB | Farmers Natl Banc Corp | 13.43 | 13.16 | 13.42 | 25.7K | 0.25 | | 1.90 | |
| FMST | Foremost Clean Energy Ltd | 1.850 | 1.760 | 1.850 | 13.7K | 0.090 | | 5.11 | |
| FMSTW | Foremost Lithium Resource & Technology | 0.9650 | 0.8500 | 0.9650 | 2.0K | 0.1150 | | 13.53 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 35.50 | 35.11 | 35.50 | 64.3K | 0.71 | | 2.04 | |
| FMUB | Fidelity Municipal Bond Opportunities | 50.73 | 50.67 | 50.70 | 14.5K | 0.08 | | 0.16 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 49.72 | 49.66 | 49.66 | 1.6K | 0.02 | | 0.03 | |
| FNGR | Fingermotion Inc | 1.069 | 0.997 | 1.050 | 92.8K | 0.070 | | 7.10 | |
| FNK | Midcap Value Alphadex Fund FT | 57.18 | 57.07 | 57.07 | 339 | 0.00 | | 0.01 | |
| FNKO | Funko Inc Cl A | 3.310 | 3.170 | 3.220 | 250.1K | 0.060 | | 1.90 | |
| FNLC | First Bancorp Inc | 28.18 | 27.72 | 28.18 | 1.2K | 0.15 | | 0.54 | |
| FNUC | Snow Lake Resources Ltd | 2.870 | 2.530 | 2.620 | 200.7K | -0.170 | | 6.09 | |
| FNWB | First Nw Banc | 8.900 | 8.730 | 8.770 | 6.3K | 0.080 | | 0.92 | |
| FNWD | Finward Bancorp | 36.50 | 36.19 | 36.27 | 2.1K | -0.05 | | 0.14 | |
| FNX | Midcap Core Alphadex Fund FT | 129.9 | 128.7 | 129.9 | 20.1K | 1.6 | | 1.22 | |
| FNY | Midcap Growth Alphadex Fund FT | 92.15 | 91.32 | 92.09 | 1.9K | 1.60 | | 1.77 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 4.800 | 4.350 | 4.620 | 20.7K | 0.330 | | 7.69 | |
| FOLD | Amicus Therapeutics | 14.53 | 14.44 | 14.46 | 763.2K | 0.00 | | 0.00 | |
| FONR | Fonar Corp | 18.58 | 18.56 | 18.56 | 2.5K | 0.00 | | 0.00 | |
| FORA | Forian Inc | 2.090 | 2.065 | 2.090 | 2.1K | 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 | 103.1 | 97.0 | 102.3 | 354.7K | 5.3 | | 5.46 | |
| FORR | Forrester Resrch | 5.630 | 5.509 | 5.605 | 4.5K | -0.060 | | 1.06 | |
| FORTY | Formula Sys [1985] ADR | 119.5 | 110.3 | 110.3 | 952 | -2.4 | | 2.15 | |
| FOSL | Fossil Group | 4.600 | 4.320 | 4.588 | 128.5K | 0.288 | | 6.70 | |
| FOX | Fox Corp Cl B | 53.66 | 52.31 | 52.83 | 255.0K | -0.24 | | 0.45 | |
| FOXA | Fox Corp Cl A | 59.18 | 57.83 | 58.38 | 427.3K | 0.00 | | 0.00 | |
| FOXF | Fox Factory Corp | 16.82 | 16.27 | 16.76 | 64.4K | 0.30 | | 1.79 | |
| FOXX | Foxx Development Holdings Inc | 4.990 | 4.800 | 4.990 | 1.6K | 0.230 | | 4.83 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.0900 | 0.0800 | 0.0800 | 7.8K | -0.0077 | | 8.78 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 45.34 | 43.93 | 44.50 | 290.9K | 1.22 | | 2.82 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 31.11 | 30.62 | 31.11 | 1.0K | 1.34 | | 4.49 | |
| FPXI | FT Intl Equity Opportunities ETF | 63.80 | 63.28 | 63.80 | 3.5K | 2.05 | | 3.32 | |
| FRAF | Franklin Finl Svcs Corp | 51.75 | 50.80 | 51.30 | 10.9K | 0.50 | | 0.97 | |
| FRBA | First Bank | 16.25 | 15.90 | 16.25 | 5.9K | 0.25 | | 1.53 | |
| FRD | Friedman Industries Inc | 17.98 | 17.40 | 17.41 | 2.1K | -0.31 | | 1.75 | |
| FRDD | Direxion Daily F Bear 1X ETF | 22.63 | 22.50 | 22.63 | 944 | -0.65 | | 2.81 | |
| FRDU | Direxion Daily F Bull 2X ETF | 24.15 | 24.15 | 23.03 | 0 | 1.12 | | 4.88 | |
| FRGT | Freight Technologies Inc | 0.8577 | 0.8011 | 0.8201 | 17.7K | -0.0099 | | 1.19 | |
| FRHC | The Awareness Group | 152.5 | 145.5 | 150.5 | 30.1K | 5.4 | | 3.71 | |
| FRME | First Merchants Corp | 39.59 | 38.60 | 39.53 | 39.9K | 0.81 | | 2.09 | |
| FRMEP | First Merchants Corp ADR | 26.45 | 26.15 | 26.15 | 3.5K | 0.00 | | 0.00 | |
| FRMI | Fermi Inc | 6.000 | 5.380 | 5.385 | 4.8M | -0.450 | | 7.71 | |
| FRMM | Ethzilla Corporation | 2.989 | 2.795 | 2.915 | 66.4K | 0.035 | | 1.22 | |
| FROG | Jfrog Ltd | 49.64 | 46.75 | 49.34 | 1.1M | 2.44 | | 5.20 | |
| FRPH | Frp Holdings Inc | 22.14 | 21.61 | 22.02 | 5.1K | 0.19 | | 0.89 | |
| FRPT | Freshpet Inc CS | 59.07 | 56.80 | 58.82 | 180.6K | -0.14 | | 0.24 | |
| FRSH | Freshworks Inc Cl A | 8.190 | 7.850 | 8.105 | 1.75M | 0.075 | | 0.93 | |
| FRST | Primis Financial Corp | 13.52 | 13.32 | 13.44 | 9.5K | 0.16 | | 1.17 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 2.500 | 2.351 | 2.380 | 523 | -0.110 | | 4.42 | |
| FRWD | Nomura Transformational Technologies ETF | 23.31 | 23.03 | 23.28 | 18.5K | 0.62 | | 2.74 | |
| FSBC | Five Star Bancorp | 38.45 | 36.92 | 38.39 | 17.0K | 0.63 | | 1.66 | |
| FSBW | FS Bancorp Inc | 38.45 | 37.64 | 37.64 | 602 | -0.95 | | 2.47 | |
| FSCS | Midcap US Equity Select ETF FT | 35.50 | 35.21 | 35.37 | 1.2K | 0.17 | | 0.48 | |
| FSEA | First Seacoast Bancorp Inc | 12.62 | 12.62 | 12.62 | 289 | 0.06 | | 0.48 | |
| FSGS | FT Smid Growth Strength ETF | 29.32 | 29.32 | 29.32 | 699 | 0.11 | | 0.38 | |
| FSHP | Flag Ship Acquisition Corp | 10.94 | 10.94 | 10.94 | 400 | 0.01 | | 0.09 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.1487 | 0.1487 | 0.1487 | 400 | 0.0639 | | 75.35 | |
| FSHPU | Flag Ship Acquisition Corp | 10.97 | 10.96 | 10.97 | 499 | 0.02 | | 0.18 | |
| FSLR | First Solar Inc | 200.7 | 196.4 | 199.2 | 481.0K | 2.0 | | 1.00 | |
| FSTR | Foster L B Company | 28.30 | 27.89 | 28.21 | 7.4K | 0.28 | | 1.00 | |
| FSUN | Firstsun Capital Bancorp | 38.50 | 36.50 | 37.93 | 46.4K | 1.45 | | 3.96 | |
| FSV | Firstsrvce Sub VT Sh | 139.8 | 137.6 | 138.9 | 39.4K | -0.1 | | 0.04 | |
| FSZ | Switzerland Alphadex Fund FT | 78.07 | 77.79 | 77.79 | 1.1K | 1.18 | | 1.51 | |
| FTA | Largecap Value Alphadex Fund FT | 92.33 | 91.89 | 92.18 | 52.3K | -0.16 | | 0.17 | |
| FTAG | Indxx Global Agriculture ETF FT | 29.63 | 29.49 | 29.55 | 2.2K | -0.01 | | 0.02 | |
| FTAI | Ftai Aviation Ltd | 255.1 | 245.8 | 252.9 | 238.8K | 7.9 | | 3.24 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 27.15 | 27.15 | 27.15 | 100 | 0.01 | | 0.02 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.25 | 25.19 | 25.19 | 729 | 0.01 | | 0.04 | |
| FTC | Largecap Growth Alphadex Fund FT | 157.1 | 156.0 | 157.1 | 28.6K | 3.2 | | 2.08 | |
| FTCI | Ftc Solar Inc | 3.970 | 3.560 | 3.730 | 139.9K | -0.050 | | 1.32 | |
| FTCS | Capital Strength ETF FT | 93.05 | 92.54 | 93.04 | 423.5K | 0.30 | | 0.32 | |
| FTDR | Frontdoor Inc | 55.65 | 52.86 | 55.09 | 127.2K | 2.30 | | 4.35 | |
| FTDS | Dividend Strength ETF FT | 60.37 | 60.14 | 60.14 | 829 | -0.19 | | 0.32 | |
| FTEK | Fuel Tech Inc | 1.255 | 1.240 | 1.250 | 27.4K | 0.030 | | 2.46 | |
| FTFT | Future Fintech Group Inc | 1.305 | 1.185 | 1.210 | 8.2K | -0.010 | | 0.81 | |
| FTGC | Global Tactical Commodity Strategy Fund | 28.66 | 28.32 | 28.53 | 519.9K | -0.18 | | 0.63 | |
| FTGS | FT Growth Strength ETF | 34.45 | 34.10 | 34.45 | 32.3K | 0.41 | | 1.20 | |
| FTHI | High Income ETF FT | 23.14 | 23.05 | 23.13 | 170.5K | 0.17 | | 0.74 | |
| FTHM | Fathom Holdings Inc | 0.5790 | 0.4840 | 0.5550 | 136.3K | 0.0236 | | 4.44 | |
| FTLF | Fitlife Brands Inc | 13.39 | 12.26 | 12.38 | 13.7K | -1.63 | | 11.63 | |
| FTNT | Fortinet Inc | 82.39 | 80.00 | 81.91 | 876.9K | 0.19 | | 0.23 | |
| FTQI | Low Beta Income ETF FT | 20.17 | 20.04 | 20.16 | 56.4K | 0.24 | | 1.20 | |
| FTRE | Fortrea Holdings Inc | 9.770 | 9.245 | 9.770 | 107.0K | 0.360 | | 3.83 | |
| FTRI | Indxx Global Natural Resources Income | 17.96 | 17.85 | 17.96 | 4.5K | 0.11 | | 0.59 | |
| FTRK | Fast Track Group | 0.4550 | 0.4123 | 0.4164 | 12.9K | 0.0043 | | 1.04 | |
| FTSL | Senior Loan ETF FT | 44.87 | 44.80 | 44.84 | 87.0K | 0.06 | | 0.13 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.78 | 59.76 | 59.78 | 279.3K | -0.01 | | 0.01 | |
| FTXG | Nasdaq Food & Beverage ETF | 22.08 | 22.07 | 22.08 | 646 | 0.07 | | 0.30 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 34.62 | 34.62 | 34.62 | 100 | 0.26 | | 0.76 | |
| FTXL | Nasdaq Semiconductor ETF | 153.6 | 149.3 | 153.5 | 33.0K | 5.8 | | 3.94 | |
| FTXN | Nasdaq Oil & Gas ETF | 38.18 | 37.10 | 37.29 | 38.3K | -1.35 | | 3.49 | |
| FTXO | Nasdaq Bank ETF | 36.83 | 36.39 | 36.76 | 71.4K | 0.61 | | 1.67 | |
| FTXR | Nasdaq Transportation ETF | 38.88 | 38.65 | 38.80 | 36.0K | 0.68 | | 1.78 | |
| FUFU | Bitfufu Inc Cl A | 2.050 | 1.880 | 1.960 | 113.6K | 0.030 | | 1.55 | |
| FUFUW | Bitfufu Inc WT | 0.1450 | 0.1200 | 0.1200 | 10.1K | -0.0050 | | 4.00 | |
| FULC | Fulcrum Therapeutics Inc | 7.990 | 7.710 | 7.760 | 78.5K | 0.090 | | 1.17 | |
| FULT | Fulton Financial Cor | 20.63 | 20.11 | 20.58 | 506.3K | 0.23 | | 1.11 | |
| FULTP | Fulton Financial Corp | 18.07 | 17.94 | 18.05 | 4.2K | 0.24 | | 1.35 | |
| FUNC | First United Corp | 37.10 | 36.93 | 36.93 | 200 | 0.64 | | 1.76 | |
| FUND | Sprott Focus Trust | 9.700 | 9.440 | 9.600 | 4.1K | 0.060 | | 0.63 | |
| FUSB | First US Bancshares Inc | 15.39 | 15.32 | 15.39 | 2.2K | 0.09 | | 0.59 | |
| FUSE | Fusemachines Inc | 1.0000 | 0.7462 | 0.9299 | 29.0K | -0.0300 | | 3.13 | |
| FUSEW | Fusemachines Inc Warrants | 0.0750 | 0.0750 | 0.0750 | 6.9K | 0.0000 | | 0.00 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 10.030 | 8.980 | 9.980 | 101.9K | 0.950 | | 10.52 | |
| FUTU | Futu Holdings Ltd ADR | 144.5 | 136.5 | 143.4 | 747.3K | 6.6 | | 4.80 | |
| FV | Dorsey Wright Focus 5 ETF FT | 61.35 | 60.45 | 61.35 | 16.2K | 0.91 | | 1.51 | |
| FVAV | | 10.02 | 10.02 | 10.02 | 100 | -0.01 | | 0.10 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 35.29 | 35.16 | 35.29 | 300 | 0.46 | | 1.33 | |
| FVCB | Fvcbankcorp Inc | 15.34 | 15.19 | 15.25 | 12.7K | 0.07 | | 0.43 | |
| 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 | 4.590 | 4.395 | 4.530 | 200.9K | 0.110 | | 2.49 | |
| FWONA | Liberty Media Formula One Sr A | 79.93 | 78.21 | 79.21 | 50.0K | 1.06 | | 1.36 | |
| FWONK | Liberty Media Formula One Sr C | 88.91 | 85.02 | 86.53 | 377.4K | 1.50 | | 1.76 | |
| FWRD | Foward Air Corp | 17.38 | 16.73 | 17.12 | 63.1K | 0.39 | | 2.30 | |
| FWRG | First Watch Restaurant Group Inc | 10.78 | 10.47 | 10.61 | 547.1K | 0.14 | | 1.34 | |
| FXNC | First Natl Corp Strasburg VA | 28.00 | 27.08 | 27.35 | 15.4K | 0.42 | | 1.56 | |
| FYC | Smallcap Growth Alphadex Fund FT | 99.00 | 97.92 | 99.00 | 13.0K | 2.02 | | 2.08 | |
| FYT | Smallcap Value Alphadex Fund FT | 62.23 | 61.80 | 62.17 | 2.1K | 0.38 | | 0.61 | |
| FYX | Smallcap Core Alphadex Fund FT | 121.3 | 120.1 | 121.3 | 12.1K | 2.2 | | 1.87 | |