| FA | First Advantage Corp | 11.55 | 11.00 | 11.07 | 598.2K | -0.16 | | 1.43 | |
| FAAA | Fidelity AAA Clo ETF | 49.98 | 49.95 | 49.98 | 2.6K | -0.02 | | 0.03 | |
| FAAR | Alternative Absolute Return Strategy ETF | 33.89 | 33.64 | 33.77 | 76.5K | 0.38 | | 1.14 | |
| FAB | Multicap Value Alphadex Fund FT | 93.85 | 93.40 | 93.40 | 868 | -0.91 | | 0.97 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.51 | 10.49 | 10.49 | 7.3K | -0.03 | | 0.29 | |
| FACTU | Fact II Acquisition Corp | 10.79 | 10.71 | 10.71 | 600 | 0.00 | | 0.00 | |
| FACTW | Fact II Acquisition Corp. WT | 0.4100 | 0.4100 | 0.4100 | 0 | 0.0000 | | 0.00 | |
| FAD | Multicap Growth Alphadex Fund FT | 162.2 | 159.8 | 160.1 | 28.5K | -4.3 | | 2.63 | |
| FALN | US Fallen Angels Ishares ETF | 26.93 | 26.75 | 26.75 | 886.0K | -0.21 | | 0.78 | |
| FAMI | Farmmi Inc | 1.525 | 1.320 | 1.400 | 101.5K | 0.100 | | 7.68 | |
| FANG | Diamondback Energy | 181.6 | 176.9 | 177.0 | 4.68M | 0.4 | | 0.21 | |
| FARM | Farmer Brothers | 1.245 | 1.230 | 1.245 | 385.5K | 0.000 | | 0.00 | |
| FAST | Fastenal Company | 46.44 | 45.22 | 45.25 | 7.26M | -1.34 | | 2.88 | |
| FATE | Fate Therapeutics | 1.260 | 1.165 | 1.170 | 1.05M | -0.060 | | 4.88 | |
| FATN | Fatpipe Inc | 2.220 | 1.850 | 1.890 | 216.0K | -0.010 | | 0.53 | |
| FBGL | Fbs Global Limited | 0.6761 | 0.5319 | 0.6129 | 604.2K | 0.0513 | | 9.13 | |
| FBIO | Fortress Biotech Inc | 3.285 | 3.150 | 3.280 | 280.1K | 0.060 | | 1.86 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 13.78 | 13.20 | 13.30 | 22.2K | -0.52 | | 3.77 | |
| FBIZ | First Business Finan | 52.78 | 51.41 | 52.51 | 7.1K | 0.10 | | 0.19 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 30.49 | 29.06 | 29.16 | 500.2K | -1.56 | | 5.08 | |
| FBLA | Fb Bancorp Inc | 13.09 | 12.91 | 12.98 | 65.3K | -0.05 | | 0.38 | |
| FBLG | Fibrobiologics Inc | 0.3500 | 0.3301 | 0.3401 | 629.7K | -0.0001 | | 0.03 | |
| FBNC | First Bancorp [Nc] | 53.91 | 52.80 | 53.73 | 149.6K | -0.88 | | 1.61 | |
| FBOT | Fidelity Disruptive Automation ETF | 35.13 | 34.56 | 34.59 | 20.1K | -0.74 | | 2.08 | |
| FBRX | Forte Biosciences Inc | 27.36 | 26.00 | 27.05 | 67.8K | -0.26 | | 0.95 | |
| FBYD | | 7.160 | 6.230 | 6.820 | 67.7K | 0.520 | | 8.20 | |
| FBYDW | Falcon's Beyond Global WT | 0.9500 | 0.7700 | 0.9500 | 200 | -0.0315 | | 3.21 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 16.26 | 16.26 | 16.26 | 200 | -0.31 | | 1.89 | |
| FCA | China Alphadex Fund FT | 33.50 | 33.07 | 33.26 | 39.6K | -0.27 | | 0.81 | |
| FCAL | California Municipal High Income ETF FT | 49.56 | 49.13 | 49.21 | 114.7K | -0.35 | | 0.70 | |
| FCAP | First Capital Inc | 47.85 | 47.06 | 47.06 | 531 | -0.85 | | 1.77 | |
| FCBC | First Community Bksh | 40.04 | 38.22 | 40.01 | 31.9K | 0.62 | | 1.57 | |
| FCCO | First Community Corp | 28.43 | 27.51 | 28.13 | 56.1K | 0.09 | | 0.32 | |
| FCEF | CEF Income Opportunity ETF FT | 22.87 | 22.75 | 22.79 | 6.7K | -0.15 | | 0.65 | |
| FCEL | Fuelcell Energy Inc | 7.180 | 6.840 | 6.990 | 1.18M | -0.120 | | 1.69 | |
| FCFS | Firstcash Holdings Inc | 193.3 | 187.5 | 191.0 | 240.8K | -1.3 | | 0.70 | |
| FCHL | Fitness Champs Holdings Limited | 0.2189 | 0.2016 | 0.2131 | 154.7K | -0.0074 | | 3.36 | |
| FCLO | Fidelity Clo ETF | 50.00 | 49.98 | 49.98 | 1.1K | 0.01 | | 0.02 | |
| FCNCA | First Citizens Bancs | 1,851 | 1,808 | 1,823 | 113.6K | -36 | | 1.93 | |
| FCNCN | First Citizens Bancshares Inc | 24.97 | 24.82 | 24.85 | 24.0K | -0.08 | | 0.32 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 22.42 | 22.27 | 22.27 | 6.5K | -0.09 | | 0.40 | |
| FCNCP | First Citizens Bancshares | 21.46 | 21.30 | 21.32 | 9.3K | -0.09 | | 0.42 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 25.78 | 25.42 | 25.47 | 28.3K | -0.46 | | 1.79 | |
| FCUV | Focus Universal Inc | 4.370 | 4.127 | 4.200 | 10.7K | -0.230 | | 5.19 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 44.98 | 44.32 | 44.32 | 13.6K | -0.79 | | 1.75 | |
| FCXG | Leverage Shares 2X Long Fcx Daily ETF | 13.93 | 13.05 | 13.18 | 2.3K | -1.09 | | 7.64 | |
| FDBC | Fidelity D & D Bancorp Inc | 44.28 | 42.75 | 44.28 | 1.3K | 0.36 | | 0.84 | |
| FDCF | Fidelity Disruptive Communications ETF | 45.14 | 44.36 | 44.36 | 2.6K | -1.14 | | 2.50 | |
| FDFF | Fidelity Disruptive Finance ETF | 31.27 | 30.99 | 30.99 | 2.0K | -0.84 | | 2.64 | |
| FDIF | Fidelity Disruptors ETF | 34.01 | 33.54 | 33.56 | 3.2K | -0.81 | | 2.37 | |
| FDIG | Fidelity Crypto Industry Digital | 36.01 | 35.03 | 35.42 | 29.2K | -1.02 | | 2.80 | |
| FDIQ | KBW Regional Banking Invesco ETF | 70.88 | 70.21 | 70.21 | 1.5K | -0.96 | | 1.35 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 27.24 | 26.97 | 26.98 | 4.6K | -0.43 | | 1.57 | |
| FDMT | 4D Molecular Therapeutics Inc | 8.510 | 8.210 | 8.460 | 225.5K | -0.090 | | 1.05 | |
| FDNI | FT DJ International Internet ETF | 29.05 | 28.50 | 28.70 | 6.4K | -0.48 | | 1.63 | |
| FDRS | Founder-Led ETF | 21.28 | 21.19 | 21.19 | 5.7K | -0.47 | | 2.16 | |
| FDRX | Founder-Led 2X Daily ETF | 18.82 | 18.82 | 18.82 | 200 | -0.81 | | 4.18 | |
| FDSB | Fifth District Bancorp Inc | 14.88 | 14.80 | 14.86 | 2.8K | 0.06 | | 0.41 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 89.35 | 87.76 | 88.11 | 111.6K | -2.10 | | 2.33 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 65.50 | 65.17 | 65.30 | 1.8K | -1.81 | | 2.70 | |
| FDTX | Fidelity Disruptive Technology ETF | 38.74 | 38.21 | 38.23 | 8.8K | -0.78 | | 2.00 | |
| FDUS | Fidus Investment Cor | 17.96 | 17.70 | 17.75 | 167.7K | -0.23 | | 1.28 | |
| FEAM | 5E Advanced Materials Inc | 2.040 | 1.830 | 1.860 | 216.7K | -0.090 | | 4.62 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 19.13 | 18.86 | 18.93 | 17.9K | -0.43 | | 2.20 | |
| FEBO | Fenbo Holdings Limited | 1.130 | 1.100 | 1.100 | 7.7K | -0.020 | | 1.79 | |
| FEED | Agfeed Industries | 1.940 | 1.810 | 1.880 | 64.2K | -0.020 | | 1.05 | |
| FEIM | Frequency Elcts Inc | 56.74 | 45.00 | 46.66 | 605.0K | -8.66 | | 15.65 | |
| FELE | Franklin Electric Company | 92.51 | 90.83 | 91.25 | 108.7K | -2.37 | | 2.53 | |
| FEM | Emrg Mkts Alphadex Fund FT | 30.34 | 29.77 | 29.92 | 118.8K | -0.45 | | 1.47 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 29.64 | 29.25 | 29.44 | 72.4K | -0.24 | | 0.81 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 45.66 | 44.63 | 44.69 | 26.8K | -0.90 | | 1.96 | |
| FEMY | Femasys Inc | 0.5750 | 0.5461 | 0.5500 | 420.8K | -0.0206 | | 3.61 | |
| FENC | Fennec Pharmaceuticals Inc | 7.896 | 7.535 | 7.660 | 43.7K | -0.340 | | 4.27 | |
| FEP | Europe Alphadex Fund FT | 54.70 | 54.16 | 54.38 | 49.8K | -0.89 | | 1.61 | |
| FEPI | Rex Fang & Innovation Equity Premium | 42.68 | 42.04 | 42.16 | 122.0K | -0.62 | | 1.45 | |
| FER | Ferrovial Se | 65.12 | 63.78 | 64.35 | 1.44M | -1.33 | | 2.02 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.29 | 10.29 | 10.29 | 11.1K | 0.00 | | 0.00 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.3200 | 0.2700 | 0.3200 | 40.6K | 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 | 62.71 | 61.58 | 62.09 | 3.8K | -1.02 | | 1.62 | |
| FEX | Largecap Core Alphadex Fund FT | 122.6 | 121.6 | 121.6 | 5.7K | -1.8 | | 1.48 | |
| FFAI | Faraday Future Intelligent Electric Inc | 0.3687 | 0.3350 | 0.3461 | 17.09M | -0.0226 | | 6.13 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0162 | 0.0120 | 0.0120 | 66.8K | -0.0024 | | 16.67 | |
| FFBC | First Finl Bncp [Oh] | 27.07 | 26.22 | 27.03 | 309.3K | 0.08 | | 0.30 | |
| FFIC | Flushing Finl Corp | 15.26 | 14.86 | 15.22 | 214.4K | 0.05 | | 0.33 | |
| FFIN | First Finl Bkshs Inc | 29.92 | 28.54 | 29.61 | 429.3K | -0.27 | | 0.90 | |
| FFIV | F5 Inc | 289.8 | 282.5 | 282.7 | 433.1K | -6.8 | | 2.36 | |
| FFUT | Fidelity Managed Futures ETF | 56.82 | 56.42 | 56.82 | 9.4K | 0.15 | | 0.26 | |
| FGBI | First Gurty Banc | 8.360 | 8.220 | 8.270 | 2.7K | -0.110 | | 1.31 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 17.95 | 17.75 | 17.75 | 1.1K | -0.20 | | 1.11 | |
| FGI | Fgi Industries Ltd | 4.283 | 3.210 | 4.000 | 31.0K | 0.070 | | 1.78 | |
| FGII | | 9.900 | 9.900 | 9.900 | 100 | 0.000 | | NaN | |
| FGIIU | Fg Imperii Acquisition Corp. Units | 9.990 | 9.990 | 9.990 | 700 | 0.000 | | 0.00 | |
| FGIIW | | 0.1999 | 0.1750 | 0.1800 | 5.7K | 0.0000 | | NaN | |
| FGIWW | Fgi Industries Ltd WT | 0.0352 | 0.0352 | 0.0352 | 1.0K | 0.0052 | | 17.33 | |
| FGL | Founder Group Limited | 6.180 | 5.150 | 5.150 | 46.1K | -1.170 | | 18.51 | |
| FGM | Germany Alphadex Fund FT | 61.46 | 59.98 | 60.69 | 4.4K | -1.57 | | 2.52 | |
| FGMC | Fg Merger II Corp | 10.10 | 10.08 | 10.10 | 14.2K | 0.00 | | 0.00 | |
| FGMCR | Fg Merger II Corp. Rights | 0.5400 | 0.5050 | 0.5300 | 2.4K | 0.0200 | | 3.92 | |
| FGMCU | Fg Merger II Corp | 10.55 | 10.53 | 10.53 | 841 | -0.04 | | 0.38 | |
| FGNX | Fg Nexus Inc | 6.885 | 6.520 | 6.724 | 148.8K | -0.120 | | 1.77 | |
| FGNXP | Fundamental Global Inc Pfd | 24.14 | 23.51 | 24.00 | 5.6K | 1.18 | | 5.17 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 19.70 | 19.68 | 19.70 | 600 | -0.36 | | 1.80 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 23.99 | 23.53 | 23.88 | 647.3K | -0.14 | | 0.58 | |
| FHTX | Foghorn Therapeutics Inc | 5.600 | 4.595 | 4.920 | 476.0K | -0.730 | | 12.92 | |
| FIBK | First Interstate Ban | 33.62 | 32.80 | 33.23 | 626.1K | -0.53 | | 1.57 | |
| FICS | FT Intl Developed Capital Strength ETF | 40.54 | 39.55 | 39.59 | 22.7K | -0.41 | | 1.02 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 21.01 | 20.84 | 20.84 | 72.0K | -0.34 | | 1.60 | |
| FIEE | Fiee Inc | 7.075 | 6.900 | 6.930 | 18.4K | 0.015 | | 0.22 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 2.260 | 1.890 | 1.900 | 3.52M | -0.259 | | 11.99 | |
| FIGR | Figure Technology Solutions Inc Cl A | 38.77 | 35.75 | 36.14 | 4.42M | -1.94 | | 5.09 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.15 | 10.15 | 10.15 | 5.0K | -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 | 0.2401 | 0.2401 | 0.2401 | 500 | 0.0001 | | 0.04 | |
| FINW | Finwise Bancorp | 16.16 | 15.81 | 15.98 | 3.1K | -0.10 | | 0.63 | |
| FINX | GX Fintech ETF | 24.82 | 24.03 | 24.03 | 196.2K | -0.79 | | 3.16 | |
| FIP | Ftai Infrastructure Inc | 5.410 | 5.170 | 5.215 | 367.0K | -0.170 | | 3.16 | |
| FISI | Financial Institut | 30.42 | 29.58 | 30.39 | 33.0K | -0.06 | | 0.20 | |
| FISV | Fiserv Inc | 58.83 | 55.87 | 56.07 | 7.67M | -2.43 | | 4.15 | |
| FITB | Fifth Third Bancorp | 44.54 | 43.42 | 43.59 | 12.59M | -1.47 | | 3.26 | |
| FITBI | Fifth Third Bancorp | 25.65 | 25.60 | 25.63 | 13.8K | 0.03 | | 0.12 | |
| FITBM | Fifth Third Bancorp ADR | 25.99 | 25.89 | 25.94 | 9.7K | -0.02 | | 0.08 | |
| FITBO | Fifth Third Bancorp | 19.55 | 19.37 | 19.40 | 25.6K | -0.13 | | 0.67 | |
| FITBP | Fifth Third Bancorp | 24.12 | 23.91 | 24.06 | 10.2K | 0.03 | | 0.12 | |
| FIVE | Five Below Inc | 221.4 | 210.3 | 217.0 | 783.5K | -1.5 | | 0.69 | |
| FIVN | Five9 Inc | 17.14 | 16.24 | 16.26 | 744.7K | -0.53 | | 3.16 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 24.48 | 24.02 | 24.21 | 2.4K | -0.67 | | 2.71 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 44.00 | 43.83 | 43.86 | 223.0K | -0.18 | | 0.41 | |
| FIZZ | Natl Beverage Corp | 35.35 | 33.64 | 34.25 | 405.0K | -0.20 | | 0.58 | |
| FJP | Japan Alphadex Fund FT | 73.61 | 72.42 | 72.42 | 7.6K | -1.60 | | 2.15 | |
| FKU | UK Alphadex Fund FT | 51.74 | 51.40 | 51.55 | 1.2K | -0.86 | | 1.64 | |
| FKWL | Franklin Wireless Co. | 3.720 | 3.603 | 3.720 | 1.3K | -0.020 | | 0.53 | |
| FLD | Fold Holdings Inc Cl A | 1.410 | 1.200 | 1.240 | 148.3K | -0.060 | | 4.62 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.39 | 50.38 | 50.38 | 561 | -0.02 | | 0.04 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.1575 | 0.1350 | 0.1350 | 4.1K | 0.0042 | | 3.21 | |
| FLEX | Flextronics Intl Ltd | 64.48 | 61.43 | 63.30 | 4.63M | -0.10 | | 0.15 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 14.74 | 14.15 | 14.68 | 839.5K | 0.31 | | 2.16 | |
| FLL | Full House Rsts | 2.808 | 2.680 | 2.735 | 98.4K | -0.100 | | 3.52 | |
| FLN | Latin America Alphadex Fund FT | 25.29 | 24.51 | 24.52 | 14.0K | -1.10 | | 4.29 | |
| FLNA | Cassava Sciences Inc | 2.490 | 2.130 | 2.370 | 1.94M | 0.260 | | 12.26 | |
| FLNC | Fluence Energy Inc Cl A | 17.15 | 16.18 | 16.42 | 3.85M | -0.69 | | 4.03 | |
| FLNT | Fluent Inc | 3.613 | 3.010 | 3.400 | 41.5K | 0.110 | | 3.38 | |
| FLUX | Flux Power Holdings Inc | 1.484 | 1.390 | 1.420 | 111.5K | -0.010 | | 0.70 | |
| FLWS | 1-800-Flowers.com | 3.341 | 3.235 | 3.280 | 207.3K | -0.030 | | 0.91 | |
| FLX | Bingex Limited ADR | 2.690 | 2.160 | 2.220 | 207.3K | -0.350 | | 13.62 | |
| FLXS | Flexsteel Inds | 47.11 | 44.10 | 45.92 | 12.9K | -0.04 | | 0.09 | |
| FLY | Firefly Aerospace Inc | 25.17 | 22.91 | 23.23 | 14.18M | 2.63 | | 12.77 | |
| FLYE | Fly-E Group Inc | 2.092 | 1.870 | 1.920 | 6.7K | -0.030 | | 1.54 | |
| FLYW | Flywire Corp Voting | 13.08 | 12.19 | 12.49 | 2.46M | -0.50 | | 3.85 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMAO | Farmers & Merch Banc | 24.86 | 24.20 | 24.60 | 5.6K | -0.44 | | 1.74 | |
| FMB | Managed Municipal ETF FT | 51.35 | 51.17 | 51.21 | 231.5K | -0.15 | | 0.29 | |
| FMBH | First Mid Ill Bncshr | 39.72 | 38.80 | 39.70 | 69.5K | -0.04 | | 0.10 | |
| FMED | Fidelity Disruptive Medicine ETF | 24.93 | 24.44 | 24.46 | 6.9K | -0.71 | | 2.81 | |
| FMET | Fidelity Metaverse ETF | 32.79 | 32.43 | 32.43 | 380 | -0.51 | | 1.54 | |
| FMFC | Kandal M Venture Limited Cl A | 0.5190 | 0.4451 | 0.4728 | 533.7K | 0.0148 | | 3.23 | |
| FMHI | FT Municipal High Income ETF | 48.08 | 47.92 | 47.98 | 126.7K | -0.10 | | 0.21 | |
| FMNB | Farmers Natl Banc Corp | 12.43 | 12.25 | 12.37 | 277.3K | -0.09 | | 0.72 | |
| FMST | Foremost Clean Energy Ltd | 2.300 | 2.110 | 2.200 | 205.3K | 0.100 | | 4.76 | |
| FMSTW | Foremost Lithium Resource & Technology | 0.9000 | 0.8400 | 0.9000 | 240 | 0.0600 | | 7.14 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 34.89 | 34.18 | 34.19 | 35.3K | -1.23 | | 3.48 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.14 | 50.96 | 50.96 | 15.3K | -0.18 | | 0.36 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 50.48 | 50.30 | 50.30 | 7.2K | -0.20 | | 0.40 | |
| FNGR | Fingermotion Inc | 1.400 | 1.220 | 1.360 | 240.4K | 0.070 | | 5.43 | |
| FNK | Midcap Value Alphadex Fund FT | 56.88 | 56.40 | 56.40 | 6.0K | -0.68 | | 1.19 | |
| FNKO | Funko Inc Cl A | 4.475 | 4.175 | 4.300 | 961.1K | -0.195 | | 4.34 | |
| FNLC | First Bancorp Inc | 27.50 | 26.99 | 27.50 | 9.1K | 0.21 | | 0.77 | |
| FNWB | First Nw Banc | 9.405 | 8.920 | 9.020 | 69.9K | -0.180 | | 1.96 | |
| FNWD | Finward Bancorp | 37.75 | 36.41 | 37.75 | 5.4K | 0.11 | | 0.30 | |
| FNX | Midcap Core Alphadex Fund FT | 128.6 | 127.3 | 127.4 | 22.4K | -2.4 | | 1.81 | |
| FNY | Midcap Growth Alphadex Fund FT | 92.39 | 90.74 | 90.75 | 11.1K | -2.44 | | 2.62 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 4.880 | 3.990 | 4.800 | 57.2K | 0.760 | | 18.81 | |
| FOLD | Amicus Therapeutics | 14.38 | 14.37 | 14.37 | 1.7M | 0.00 | | 0.00 | |
| FONR | Fonar Corp | 18.50 | 18.31 | 18.43 | 112.1K | -0.05 | | 0.27 | |
| FORA | Forian Inc | 2.090 | 2.065 | 2.070 | 20.1K | -0.010 | | 0.48 | |
| FORLW | Four Leaf Acquisition Corp WT | 0.0001 | 0.0001 | 0.0001 | 15.0K | -0.0051 | | 9.79 | |
| FORM | Formfactor Inc | 89.71 | 86.13 | 88.40 | 784.4K | -3.42 | | 3.72 | |
| FORR | Forrester Resrch | 6.440 | 6.145 | 6.230 | 88.0K | -0.050 | | 0.80 | |
| FORTY | Formula Sys [1985] ADR | 126.0 | 123.0 | 126.0 | 300 | -2.2 | | 1.72 | |
| FOSL | Fossil Group | 4.990 | 4.600 | 4.800 | 2.92M | 0.680 | | 16.50 | |
| FOX | Fox Corp Cl B | 53.17 | 52.23 | 52.48 | 1.35M | -0.29 | | 0.55 | |
| FOXA | Fox Corp Cl A | 58.13 | 57.04 | 57.74 | 3.58M | 0.03 | | 0.05 | |
| FOXF | Fox Factory Corp | 16.16 | 15.61 | 15.83 | 507.3K | -0.24 | | 1.49 | |
| FOXX | Foxx Development Holdings Inc | 4.010 | 3.625 | 3.880 | 36.5K | 0.070 | | 1.84 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.1150 | 0.1122 | 0.1122 | 900 | -0.0100 | | 8.20 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 45.45 | 44.28 | 44.70 | 6.7K | -1.57 | | 3.41 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 31.07 | 30.88 | 30.93 | 1.4K | -0.67 | | 2.11 | |
| FPXI | FT Intl Equity Opportunities ETF | 63.90 | 62.74 | 63.01 | 5.3K | -1.48 | | 2.30 | |
| FRAF | Franklin Finl Svcs Corp | 49.38 | 47.25 | 49.38 | 12.5K | -0.02 | | 0.04 | |
| FRBA | First Bank | 15.27 | 14.87 | 15.12 | 41.3K | -0.03 | | 0.20 | |
| FRD | Friedman Industries Inc | 17.92 | 16.70 | 17.06 | 19.5K | -0.42 | | 2.41 | |
| FRDD | Direxion Daily F Bear 1X ETF | 21.57 | 21.57 | 21.57 | 16 | 0.08 | | 0.37 | |
| FRDU | Direxion Daily F Bull 2X ETF | 26.94 | 26.94 | 28.29 | 0 | -1.35 | | 4.77 | |
| FRGT | Freight Technologies Inc | 1.230 | 1.065 | 1.210 | 786.9K | 0.140 | | 13.08 | |
| FRHC | The Awareness Group | 138.0 | 132.8 | 133.5 | 29.1K | -3.6 | | 2.60 | |
| FRME | First Merchants Corp | 36.86 | 35.92 | 36.55 | 300.2K | -0.39 | | 1.06 | |
| FRMEP | First Merchants Corp ADR | 25.91 | 25.01 | 25.09 | 2.3K | -0.88 | | 3.38 | |
| FRMI | Fermi Inc | 8.460 | 7.890 | 8.100 | 6.19M | -0.575 | | 6.63 | |
| FRMM | Ethzilla Corporation | 3.076 | 2.885 | 2.980 | 325.7K | -0.040 | | 1.32 | |
| FROG | Jfrog Ltd | 43.12 | 40.47 | 41.89 | 2.02M | 0.04 | | 0.10 | |
| FRPH | Frp Holdings Inc | 22.72 | 22.45 | 22.52 | 22.5K | -0.23 | | 1.01 | |
| FRPT | Freshpet Inc CS | 80.83 | 77.98 | 78.04 | 1.58M | -2.29 | | 2.85 | |
| FRSH | Freshworks Inc Cl A | 8.210 | 7.925 | 7.950 | 4.89M | -0.050 | | 0.63 | |
| FRST | Primis Financial Corp | 12.93 | 12.44 | 12.83 | 50.6K | 0.05 | | 0.39 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 2.810 | 2.690 | 2.730 | 10.9K | -0.010 | | 0.36 | |
| FRWD | Nomura Transformational Technologies ETF | 23.68 | 23.57 | 23.57 | 10.4K | -0.58 | | 2.40 | |
| FSBC | Five Star Bancorp | 37.05 | 35.90 | 36.71 | 98.0K | -0.03 | | 0.08 | |
| FSBW | FS Bancorp Inc | 39.40 | 37.90 | 39.40 | 1.8K | 0.57 | | 1.47 | |
| FSCS | Midcap US Equity Select ETF FT | 35.85 | 35.49 | 35.49 | 2.0K | -0.35 | | 0.97 | |
| FSEA | First Seacoast Bancorp Inc | 13.05 | 13.01 | 13.05 | 900 | 0.19 | | 1.48 | |
| FSGS | FT Smid Growth Strength ETF | 29.24 | 29.24 | 29.68 | 0 | -0.13 | | 0.42 | |
| FSHP | Flag Ship Acquisition Corp | 10.91 | 10.89 | 10.89 | 10.3K | 0.00 | | 0.00 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.1500 | 0.1500 | 0.1500 | 419 | 0.0000 | | 0.00 | |
| FSHPU | Flag Ship Acquisition Corp | 10.97 | 10.96 | 10.97 | 499 | 0.02 | | 0.18 | |
| FSLR | First Solar Inc | 200.9 | 196.5 | 197.6 | 1.54M | -2.7 | | 1.34 | |
| FSTR | Foster L B Company | 27.88 | 26.96 | 27.65 | 4.7K | -0.34 | | 1.21 | |
| FSUN | Firstsun Capital Bancorp | 35.28 | 34.12 | 35.05 | 40.6K | -0.02 | | 0.06 | |
| FSV | Firstsrvce Sub VT Sh | 146.0 | 139.6 | 142.0 | 223.2K | -3.3 | | 2.28 | |
| FSZ | Switzerland Alphadex Fund FT | 80.78 | 80.78 | 81.27 | 0 | -0.49 | | 0.60 | |
| FTA | Largecap Value Alphadex Fund FT | 92.04 | 91.16 | 91.16 | 98.6K | -0.68 | | 0.74 | |
| FTAG | Indxx Global Agriculture ETF FT | 29.45 | 29.16 | 29.36 | 2.1K | 0.14 | | 0.48 | |
| FTAI | Ftai Aviation Ltd | 257.2 | 236.7 | 237.2 | 1.99M | -22.8 | | 8.76 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 26.65 | 26.40 | 26.40 | 1.7K | -0.24 | | 0.92 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.30 | 25.17 | 25.28 | 4.0K | 0.01 | | 0.02 | |
| FTC | Largecap Growth Alphadex Fund FT | 157.2 | 155.4 | 155.6 | 12.7K | -3.6 | | 2.25 | |
| FTCI | Ftc Solar Inc | 5.010 | 4.550 | 4.600 | 107.9K | -0.120 | | 2.54 | |
| FTCS | Capital Strength ETF FT | 95.21 | 94.19 | 94.23 | 326.0K | -1.06 | | 1.11 | |
| FTDR | Frontdoor Inc | 64.76 | 62.62 | 63.18 | 922.4K | -0.79 | | 1.23 | |
| FTDS | Dividend Strength ETF FT | 59.89 | 59.89 | 59.89 | 650 | -0.42 | | 0.71 | |
| FTEK | Fuel Tech Inc | 1.310 | 1.220 | 1.275 | 235.7K | -0.020 | | 1.55 | |
| FTFT | Future Fintech Group Inc | 1.400 | 1.330 | 1.340 | 24.4K | -0.070 | | 4.96 | |
| FTGC | Global Tactical Commodity Strategy Fund | 29.00 | 28.62 | 28.94 | 1.99M | 0.69 | | 2.44 | |
| FTGS | FT Growth Strength ETF | 35.06 | 34.64 | 34.66 | 173.0K | -0.68 | | 1.91 | |
| FTHI | High Income ETF FT | 23.34 | 23.11 | 23.15 | 382.1K | -0.21 | | 0.90 | |
| FTHM | Fathom Holdings Inc | 0.8115 | 0.8000 | 0.8000 | 44.4K | -0.0020 | | 0.25 | |
| FTLF | Fitlife Brands Inc | 14.64 | 14.18 | 14.18 | 12.1K | -0.36 | | 2.44 | |
| FTNT | Fortinet Inc | 85.07 | 82.31 | 84.40 | 5.22M | 0.92 | | 1.10 | |
| FTQI | Low Beta Income ETF FT | 20.35 | 20.19 | 20.21 | 163.4K | -0.24 | | 1.17 | |
| FTRE | Fortrea Holdings Inc | 9.290 | 8.850 | 9.040 | 1.2M | -0.380 | | 4.03 | |
| FTRI | Indxx Global Natural Resources Income | 18.47 | 18.32 | 18.32 | 24.1K | 0.09 | | 0.52 | |
| FTRK | Fast Track Group | 0.6850 | 0.5801 | 0.6000 | 218.8K | 0.0230 | | 3.99 | |
| FTSL | Senior Loan ETF FT | 44.99 | 44.89 | 44.93 | 160.4K | -0.06 | | 0.13 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.91 | 59.86 | 59.86 | 771.0K | -0.04 | | 0.07 | |
| FTXG | Nasdaq Food & Beverage ETF | 22.76 | 22.43 | 22.43 | 13.1K | -0.18 | | 0.80 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 34.00 | 33.83 | 33.83 | 839 | -0.67 | | 1.96 | |
| FTXL | Nasdaq Semiconductor ETF | 149.6 | 146.0 | 146.7 | 37.8K | -5.3 | | 3.49 | |
| FTXN | Nasdaq Oil & Gas ETF | 36.37 | 35.82 | 35.93 | 46.8K | 0.27 | | 0.75 | |
| FTXO | Nasdaq Bank ETF | 35.10 | 34.61 | 34.82 | 1.22M | -0.69 | | 1.94 | |
| FTXR | Nasdaq Transportation ETF | 38.10 | 37.50 | 37.56 | 163.4K | -1.06 | | 2.73 | |
| FUFU | Bitfufu Inc Cl A | 2.600 | 2.200 | 2.470 | 251.5K | 0.420 | | 20.49 | |
| FUFUW | Bitfufu Inc WT | 0.1900 | 0.1700 | 0.1700 | 6.7K | 0.0000 | | 0.00 | |
| FULC | Fulcrum Therapeutics Inc | 7.740 | 7.440 | 7.630 | 804.7K | -0.160 | | 2.05 | |
| FULT | Fulton Financial Cor | 19.88 | 19.41 | 19.73 | 1.16M | -0.22 | | 1.10 | |
| FULTP | Fulton Financial Corp | 19.15 | 18.75 | 18.75 | 7.5K | -0.11 | | 0.58 | |
| FUNC | First United Corp | 36.18 | 35.71 | 36.02 | 4.0K | 0.18 | | 0.50 | |
| FUND | Sprott Focus Trust | 9.743 | 9.670 | 9.710 | 16.5K | -0.030 | | 0.31 | |
| FUSB | First US Bancshares Inc | 15.00 | 14.75 | 15.00 | 5.8K | 0.00 | | 0.00 | |
| FUSE | Fusemachines Inc | 1.410 | 1.326 | 1.360 | 22.6K | -0.040 | | 2.86 | |
| FUSEW | Fusemachines Inc Warrants | 0.0900 | 0.0900 | 0.0900 | 1.0K | -0.0001 | | 0.11 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 11.35 | 9.86 | 10.10 | 269.2K | -1.45 | | 12.59 | |
| FUTU | Futu Holdings Ltd ADR | 152.0 | 141.3 | 143.0 | 3.23M | -9.6 | | 6.31 | |
| FV | Dorsey Wright Focus 5 ETF FT | 61.67 | 60.78 | 60.78 | 134.4K | -1.71 | | 2.73 | |
| FVAV | | 10.04 | 10.03 | 10.03 | 71.3K | -0.02 | | 0.20 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 35.69 | 34.95 | 34.96 | 10.6K | -0.99 | | 2.75 | |
| FVCB | Fvcbankcorp Inc | 14.69 | 14.31 | 14.66 | 34.6K | -0.08 | | 0.54 | |
| FVN | Future Vision II Acquisition Corp | 10.70 | 10.70 | 10.70 | 269 | -0.01 | | 0.06 | |
| FVNNR | Future Vision II Acquisition Corporation | 0.1538 | 0.1300 | 0.1301 | 40.3K | -0.0199 | | 13.27 | |
| FVNNU | Future Vision II Acquisition Units | 10.70 | 10.70 | 10.70 | 200 | 0.00 | | 0.00 | |
| FWDI | Forward Inds Inc | 5.000 | 4.670 | 4.680 | 898.1K | -0.340 | | 6.77 | |
| FWONA | Liberty Media Formula One Sr A | 78.00 | 75.90 | 77.50 | 197.0K | 1.40 | | 1.84 | |
| FWONK | Liberty Media Formula One Sr C | 86.04 | 83.99 | 85.19 | 2.51M | 0.94 | | 1.12 | |
| FWRD | Foward Air Corp | 18.14 | 16.56 | 16.57 | 1.57M | -1.83 | | 9.92 | |
| FWRG | First Watch Restaurant Group Inc | 12.46 | 11.56 | 11.70 | 1.5M | -0.74 | | 5.95 | |
| FXNC | First Natl Corp Strasburg VA | 26.57 | 24.16 | 26.36 | 43.5K | -0.11 | | 0.42 | |
| FYC | Smallcap Growth Alphadex Fund FT | 96.91 | 95.35 | 95.35 | 51.6K | -2.72 | | 2.77 | |
| FYT | Smallcap Value Alphadex Fund FT | 60.55 | 59.99 | 60.26 | 5.1K | -0.76 | | 1.25 | |
| FYX | Smallcap Core Alphadex Fund FT | 117.8 | 116.6 | 116.9 | 16.7K | -2.4 | | 1.99 | |