| FA | First Advantage Corp | 14.75 | 14.48 | 14.55 | 245.1K | -0.04 | | 0.27 | |
| FAAR | Alternative Absolute Return Strategy ETF | 29.96 | 29.82 | 29.88 | 19.5K | -0.23 | | 0.76 | |
| FAB | Multicap Value Alphadex Fund FT | 91.26 | 90.14 | 90.14 | 855 | -0.83 | | 0.91 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.38 | 10.38 | 10.38 | 100 | 0.01 | | 0.10 | |
| FACTU | Fact II Acquisition Corp | 10.61 | 10.61 | 10.61 | 100 | -0.38 | | 3.46 | |
| FACTW | Fact II Acquisition Corp. WT | 0.3858 | 0.3402 | 0.3403 | 3.1K | -0.0198 | | 5.50 | |
| FAD | Multicap Growth Alphadex Fund FT | 167.5 | 163.9 | 164.1 | 3.1K | -3.3 | | 1.99 | |
| FALN | US Fallen Angels Ishares ETF | 27.52 | 27.38 | 27.39 | 656.6K | -0.09 | | 0.34 | |
| FAMI | Farmmi Inc | 1.500 | 1.500 | 1.500 | 200 | 0.005 | | 0.33 | |
| FANG | Diamondback Energy | 159.1 | 156.1 | 156.7 | 474.9K | -0.4 | | 0.23 | |
| FARM | Farmer Brothers | 1.610 | 1.490 | 1.510 | 118.8K | -0.070 | | 4.46 | |
| FAST | Fastenal Company | 42.19 | 41.72 | 42.01 | 3.57M | 0.26 | | 0.62 | |
| FAT | Fat Brands Inc | 0.4810 | 0.4427 | 0.4500 | 216.6K | -0.0310 | | 6.44 | |
| FATBB | Fat Brands Inc Cl B | 1.618 | 1.600 | 1.600 | 457 | -0.065 | | 3.90 | |
| FATBP | Fat Brands Inc 8.25% Series B | 1.090 | 1.051 | 1.080 | 2.5K | -0.010 | | 0.92 | |
| FATE | Fate Therapeutics | 1.165 | 1.090 | 1.155 | 1.24M | 0.040 | | 3.60 | |
| FATN | Fatpipe Inc | 2.650 | 2.620 | 2.630 | 14.4K | -0.030 | | 1.13 | |
| FBGL | Fbs Global Limited | 0.9000 | 0.7600 | 0.8040 | 1.49M | -0.0559 | | 6.50 | |
| FBIO | Fortress Biotech Inc | 3.000 | 2.770 | 2.940 | 165.4K | -0.010 | | 0.34 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 7.980 | 7.270 | 7.708 | 18.9K | 0.008 | | 0.10 | |
| FBIZ | First Business Finan | 57.67 | 55.15 | 57.14 | 14.8K | -0.19 | | 0.33 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 32.62 | 31.20 | 31.75 | 972.5K | -0.89 | | 2.73 | |
| FBLA | Fb Bancorp Inc | 13.21 | 12.96 | 13.11 | 43.9K | -0.01 | | 0.08 | |
| FBLG | Fibrobiologics Inc | 0.4090 | 0.3432 | 0.3871 | 1.76M | 0.0452 | | 13.00 | |
| FBNC | First Bancorp [Nc] | 53.46 | 52.65 | 53.34 | 70.1K | -0.01 | | 0.02 | |
| FBOT | Fidelity Disruptive Automation ETF | 33.79 | 33.13 | 33.26 | 13.2K | -0.49 | | 1.45 | |
| FBRX | Forte Biosciences Inc | 23.71 | 21.36 | 21.74 | 177.7K | -1.28 | | 5.65 | |
| FBYD | | 13.68 | 10.27 | 11.11 | 70.5K | -2.02 | | 15.22 | |
| FBYDW | Falcon's Beyond Global WT | 1.420 | 1.030 | 1.300 | 3.8K | -0.400 | | 23.53 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 20.04 | 20.04 | 20.04 | 100 | -0.72 | | 3.49 | |
| FCA | China Alphadex Fund FT | 28.22 | 27.82 | 27.91 | 2.3K | -0.12 | | 0.44 | |
| FCAL | California Municipal High Income ETF FT | 49.18 | 48.97 | 49.14 | 26.1K | -0.17 | | 0.35 | |
| FCAP | First Capital Inc | 65.86 | 59.00 | 65.57 | 14.6K | 5.60 | | 9.38 | |
| FCBC | First Community Bksh | 35.19 | 34.58 | 34.96 | 11.5K | 0.12 | | 0.34 | |
| FCCO | First Community Corp | 30.78 | 30.49 | 30.64 | 30.9K | 0.19 | | 0.62 | |
| FCEF | CEF Income Opportunity ETF FT | 22.82 | 22.62 | 22.71 | 15.3K | -0.17 | | 0.74 | |
| FCEL | Fuelcell Energy Inc | 8.930 | 8.500 | 8.760 | 1.11M | 0.010 | | 0.11 | |
| FCFS | Firstcash Holdings Inc | 165.3 | 160.6 | 163.9 | 129.6K | 1.7 | | 1.02 | |
| FCHL | Fitness Champs Holdings Limited | 0.3471 | 0.3236 | 0.3261 | 113.1K | -0.0205 | | 5.88 | |
| FCNCA | First Citizens Bancs | 2,099 | 2,045 | 2,055 | 41.5K | -27 | | 1.28 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 21.46 | 21.26 | 21.28 | 13.7K | -0.12 | | 0.56 | |
| FCNCP | First Citizens Bancshares | 21.20 | 20.66 | 20.68 | 42.7K | -0.30 | | 1.43 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 25.26 | 24.87 | 24.90 | 9.2K | -0.42 | | 1.66 | |
| FCUV | Focus Universal Inc | 3.715 | 3.409 | 3.430 | 4.6K | -0.170 | | 4.72 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 44.07 | 43.25 | 43.55 | 23.8K | -0.71 | | 1.60 | |
| FDBC | Fidelity D & D Bancorp Inc | 49.00 | 47.23 | 48.86 | 3.3K | 2.48 | | 5.36 | |
| FDCF | Fidelity Disruptive Communications ETF | 48.39 | 47.24 | 47.43 | 16.5K | -0.78 | | 1.62 | |
| FDFF | Fidelity Disruptive Finance ETF | 36.10 | 35.57 | 35.71 | 2.4K | -0.30 | | 0.84 | |
| FDIF | Fidelity Disruptors ETF | 36.28 | 35.51 | 35.51 | 8.0K | -0.47 | | 1.31 | |
| FDIG | Fidelity Crypto Industry Digital | 45.29 | 42.65 | 42.98 | 35.4K | -1.73 | | 3.89 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 27.68 | 27.49 | 27.56 | 12.8K | 0.01 | | 0.05 | |
| FDMT | 4D Molecular Therapeutics Inc | 11.60 | 10.71 | 10.84 | 524.8K | -0.08 | | 0.73 | |
| FDNI | FT DJ International Internet ETF | 34.49 | 33.92 | 34.16 | 7.1K | -0.50 | | 1.44 | |
| FDSB | Fifth District Bancorp Inc | 14.21 | 14.08 | 14.21 | 19.3K | 0.01 | | 0.07 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 79.69 | 78.44 | 78.84 | 32.7K | -1.63 | | 2.03 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 57.27 | 57.27 | 57.27 | 267 | -0.85 | | 1.46 | |
| FDTX | Fidelity Disruptive Technology ETF | 41.23 | 40.19 | 40.39 | 15.4K | -1.04 | | 2.50 | |
| FDUS | Fidus Investment Cor | 20.33 | 20.05 | 20.13 | 166.3K | 0.01 | | 0.05 | |
| FEAM | 5E Advanced Materials Inc | 4.110 | 3.830 | 3.830 | 32.5K | -0.150 | | 3.78 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 26.65 | 25.65 | 25.87 | 25.8K | -0.53 | | 1.99 | |
| FEBO | Fenbo Holdings Limited | 0.8940 | 0.8437 | 0.8600 | 1.3K | -0.0300 | | 3.37 | |
| FEED | Agfeed Industries | 5.000 | 4.000 | 4.270 | 19.3K | 4.270 | | ∞ | |
| FEIM | Frequency Elcts Inc | 48.35 | 35.16 | 46.45 | 843.9K | 10.39 | | 28.81 | |
| FELE | Franklin Electric Company | 97.21 | 95.87 | 95.94 | 134.9K | -0.91 | | 0.94 | |
| FEM | Emrg Mkts Alphadex Fund FT | 27.19 | 26.82 | 26.88 | 31.3K | -0.19 | | 0.70 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 29.69 | 29.45 | 29.60 | 33.7K | -0.10 | | 0.34 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 42.69 | 41.84 | 41.95 | 6.7K | -0.79 | | 1.85 | |
| FEMY | Femasys Inc | 0.8900 | 0.8450 | 0.8567 | 737.7K | 0.0016 | | 0.19 | |
| FENC | Fennec Pharmaceuticals Inc | 7.630 | 7.450 | 7.620 | 433.3K | 0.060 | | 0.80 | |
| FEP | Europe Alphadex Fund FT | 52.92 | 52.32 | 52.41 | 16.4K | -0.76 | | 1.43 | |
| FEPI | Rex Fang & Innovation Equity Premium | 46.67 | 45.73 | 45.93 | 122.8K | -0.62 | | 1.33 | |
| FER | Ferrovial Se | 67.54 | 65.85 | 66.76 | 720.8K | 0.00 | | 0.00 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.38 | 10.33 | 10.38 | 2.1K | 0.00 | | 0.00 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.4292 | 0.3550 | 0.3993 | 20.2K | 0.0443 | | 12.48 | |
| FERAU | Fifth Era Acquisition Corp I Units | 10.54 | 10.50 | 10.50 | 8.1K | -0.03 | | 0.28 | |
| FEUZ | Eurozone Alphadex Fund FT | 60.06 | 60.06 | 60.06 | 100 | -0.70 | | 1.15 | |
| FEX | Largecap Core Alphadex Fund FT | 120.8 | 118.9 | 119.0 | 6.5K | -1.8 | | 1.49 | |
| FFAI | Faraday Future Intelligent Electric Inc | 1.140 | 1.060 | 1.075 | 4.14M | -0.040 | | 3.60 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0369 | 0.0325 | 0.0325 | 2.3K | -0.0025 | | 7.14 | |
| FFBC | First Finl Bncp [Oh] | 27.17 | 26.70 | 26.83 | 306.3K | -0.15 | | 0.56 | |
| FFIC | Flushing Finl Corp | 17.30 | 16.97 | 17.11 | 59.9K | -0.05 | | 0.29 | |
| FFIN | First Finl Bkshs Inc | 31.96 | 31.49 | 31.60 | 496.8K | -0.16 | | 0.50 | |
| FFIV | F5 Inc | 266.0 | 259.5 | 262.7 | 760.3K | -1.8 | | 0.67 | |
| FFUT | Fidelity Managed Futures ETF | 54.28 | 53.94 | 53.94 | 7.7K | 0.22 | | 0.40 | |
| FGBI | First Gurty Banc | 4.930 | 4.750 | 4.780 | 11.0K | 0.070 | | 1.49 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 15.51 | 15.33 | 15.33 | 1.1K | -0.17 | | 1.10 | |
| FGEN | Fibrogen Inc CS | 8.795 | 8.370 | 8.370 | 8.5K | -0.320 | | 3.68 | |
| FGI | Fgi Industries Ltd | 8.600 | 6.010 | 6.350 | 87.2K | -2.230 | | 25.84 | |
| FGIWW | Fgi Industries Ltd WT | 0.0505 | 0.0410 | 0.0501 | 99.0K | 0.0047 | | 10.35 | |
| FGL | Founder Group Limited | 0.3587 | 0.3253 | 0.3253 | 597.3K | -0.0175 | | 5.11 | |
| FGM | Germany Alphadex Fund FT | 61.98 | 61.37 | 61.52 | 1.2K | -0.22 | | 0.36 | |
| FGMC | Fg Merger II Corp | 10.20 | 10.02 | 10.03 | 22.5K | 0.00 | | 0.00 | |
| FGMCR | Fg Merger II Corp. Rights | 0.4400 | 0.3500 | 0.4000 | 29.4K | 0.0055 | | 1.39 | |
| FGMCU | Fg Merger II Corp | 10.50 | 10.40 | 10.40 | 600 | 0.00 | | 0.00 | |
| FGNX | Fg Nexus Inc | 3.000 | 2.580 | 2.599 | 790.5K | -0.310 | | 10.69 | |
| FGNXP | Fundamental Global Inc Pfd | 20.40 | 20.40 | 20.40 | 300 | 0.05 | | 0.25 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 20.23 | 20.23 | 20.57 | 0 | -0.35 | | 1.68 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 26.31 | 25.88 | 26.00 | 512.3K | -0.15 | | 0.57 | |
| FHTX | Foghorn Therapeutics Inc | 4.640 | 4.430 | 4.460 | 47.1K | -0.040 | | 0.89 | |
| FIBK | First Interstate Ban | 35.75 | 35.05 | 35.40 | 622.3K | -0.07 | | 0.20 | |
| FICS | FT Intl Developed Capital Strength ETF | 39.52 | 39.02 | 39.39 | 14.6K | -0.14 | | 0.37 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 20.20 | 20.08 | 20.12 | 16.2K | -0.35 | | 1.72 | |
| FIEE | Fiee Inc | 2.800 | 2.630 | 2.765 | 29.2K | 0.170 | | 6.46 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 5.010 | 4.305 | 4.310 | 338.0K | -0.670 | | 13.43 | |
| FIGR | Figure Technology Solutions Inc Cl A | 42.78 | 39.73 | 41.17 | 2.67M | -0.89 | | 2.12 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.07 | 10.07 | 10.07 | 3.8K | 0.00 | | 0.03 | |
| FIGXU | Figx Capital Acquisition Corp. Units | 10.19 | 10.17 | 10.17 | 5.6K | -0.04 | | 0.39 | |
| FIGXW | Figx Capital Acquisition Corp WT | 0.2700 | 0.2700 | 0.2700 | 2.5K | -0.0100 | | 3.57 | |
| FINW | Finwise Bancorp | 18.10 | 17.72 | 17.79 | 9.8K | -0.14 | | 0.78 | |
| FINX | GX Fintech ETF | 30.99 | 30.25 | 30.47 | 49.5K | -0.28 | | 0.90 | |
| FIP | Ftai Infrastructure Inc | 5.350 | 5.000 | 5.135 | 871.5K | 0.000 | | 0.00 | |
| FISI | Financial Institut | 32.99 | 32.52 | 32.78 | 30.1K | 0.14 | | 0.43 | |
| FISV | Fiserv Inc | 69.35 | 67.91 | 68.74 | 4.35M | 0.59 | | 0.87 | |
| FITB | Fifth Third Bancorp | 48.61 | 47.84 | 48.16 | 4.13M | -0.24 | | 0.50 | |
| FITBI | Fifth Third Bancorp | 25.84 | 25.75 | 25.82 | 30.5K | 0.01 | | 0.04 | |
| FITBO | Fifth Third Bancorp | 19.55 | 19.42 | 19.52 | 40.1K | -0.11 | | 0.56 | |
| FITBP | Fifth Third Bancorp | 24.89 | 24.00 | 24.85 | 6.1K | -0.02 | | 0.07 | |
| FIVE | Five Below Inc | 183.8 | 179.7 | 183.4 | 555.4K | 2.0 | | 1.10 | |
| FIVN | Five9 Inc | 21.89 | 21.02 | 21.13 | 1.01M | -0.33 | | 1.54 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 32.38 | 31.31 | 31.39 | 4.2K | -0.75 | | 2.32 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 44.23 | 44.12 | 44.14 | 290.5K | -0.35 | | 0.79 | |
| FIZZ | Natl Beverage Corp | 34.94 | 33.45 | 33.84 | 171.5K | -1.11 | | 3.18 | |
| FJP | Japan Alphadex Fund FT | 68.50 | 67.65 | 67.77 | 3.6K | -1.39 | | 2.01 | |
| FKU | UK Alphadex Fund FT | 48.81 | 48.81 | 48.81 | 179 | -0.69 | | 1.39 | |
| FKWL | Franklin Wireless Co. | 4.550 | 4.430 | 4.450 | 9.5K | 0.080 | | 1.80 | |
| FLD | Fold Holdings Inc Cl A | 3.350 | 3.130 | 3.150 | 139.9K | 0.000 | | 0.00 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.55 | 50.50 | 50.55 | 3.5K | 0.03 | | 0.05 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.2635 | 0.2370 | 0.2370 | 3.8K | -0.0179 | | 7.02 | |
| FLEX | Flextronics Intl Ltd | 71.91 | 67.50 | 68.83 | 3.53M | -2.21 | | 3.11 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGC | Flora Growth Corp | 12.920 | 8.880 | 9.688 | 206.9K | 0.080 | | 0.83 | |
| FLGT | Fulgent Genetics Inc | 27.29 | 26.81 | 27.12 | 57.8K | 0.08 | | 0.30 | |
| FLL | Full House Rsts | 3.250 | 2.900 | 3.090 | 308.1K | 0.170 | | 5.84 | |
| FLN | Latin America Alphadex Fund FT | 22.90 | 22.56 | 22.84 | 19.4K | -0.15 | | 0.67 | |
| FLNC | Fluence Energy Inc Cl A | 25.91 | 22.01 | 22.17 | 4.99M | -3.60 | | 13.96 | |
| FLNT | Fluent Inc | 2.330 | 2.200 | 2.230 | 17.1K | 0.040 | | 1.84 | |
| FLUX | Flux Power Holdings Inc | 1.660 | 1.515 | 1.535 | 284.2K | -0.080 | | 4.97 | |
| FLWS | 1-800-Flowers.com | 4.430 | 3.880 | 3.935 | 880.9K | -0.475 | | 10.83 | |
| FLX | Bingex Limited ADR | 3.470 | 3.210 | 3.215 | 191.7K | -0.020 | | 0.62 | |
| FLXS | Flexsteel Inds | 42.66 | 41.93 | 42.43 | 7.2K | -0.02 | | 0.05 | |
| FLY | Firefly Aerospace Inc | 24.77 | 21.63 | 22.10 | 2.83M | -1.41 | | 6.00 | |
| FLYE | Fly-E Group Inc | 7.800 | 7.076 | 7.130 | 10.3K | -0.870 | | 11.00 | |
| FLYW | Flywire Corp Voting | 14.84 | 14.41 | 14.78 | 1.21M | 0.16 | | 1.10 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMAO | Farmers & Merch Banc | 27.83 | 26.70 | 27.70 | 6.7K | 0.82 | | 3.07 | |
| FMB | Managed Municipal ETF FT | 50.98 | 50.83 | 50.89 | 129.2K | -0.18 | | 0.35 | |
| FMBH | First Mid Ill Bncshr | 42.50 | 41.66 | 42.01 | 44.9K | -0.06 | | 0.14 | |
| FMED | Fidelity Disruptive Medicine ETF | 27.80 | 27.55 | 27.68 | 4.6K | -0.08 | | 0.27 | |
| FMET | Fidelity Metaverse ETF | 36.94 | 36.15 | 36.32 | 9.0K | -0.53 | | 1.43 | |
| FMFC | Kandal M Venture Limited Cl A | 0.4001 | 0.3600 | 0.3636 | 89.3K | 0.0033 | | 0.92 | |
| FMHI | FT Municipal High Income ETF | 47.75 | 47.64 | 47.68 | 93.6K | -0.21 | | 0.44 | |
| FMNB | Farmers Natl Banc Corp | 14.61 | 14.40 | 14.43 | 98.3K | -0.24 | | 1.64 | |
| FMST | Foremost Clean Energy Ltd | 3.290 | 2.980 | 3.000 | 337.1K | -0.260 | | 7.98 | |
| FMSTW | Foremost Lithium Resource & Technology | 1.140 | 1.020 | 1.020 | 1.2K | 0.020 | | 2.00 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 32.58 | 31.75 | 31.85 | 6.2K | -1.09 | | 3.32 | |
| FMUB | Fidelity Municipal Bond Opportunities | 50.97 | 50.86 | 50.89 | 12.8K | -0.09 | | 0.17 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 50.13 | 50.06 | 50.09 | 11.8K | -0.07 | | 0.14 | |
| FNGR | Fingermotion Inc | 1.680 | 1.535 | 1.575 | 487.3K | 0.010 | | 0.64 | |
| FNK | Midcap Value Alphadex Fund FT | 57.07 | 56.54 | 56.67 | 2.2K | -0.59 | | 1.03 | |
| FNKO | Funko Inc Cl A | 3.380 | 3.180 | 3.225 | 366.1K | -0.110 | | 3.30 | |
| FNLC | First Bancorp Inc | 27.88 | 27.06 | 27.84 | 8.2K | 0.34 | | 1.24 | |
| FNWB | First Nw Banc | 9.980 | 9.930 | 9.930 | 28.6K | -0.040 | | 0.40 | |
| FNWD | Finward Bancorp | 39.24 | 38.44 | 39.20 | 5.5K | -0.11 | | 0.28 | |
| FNX | Midcap Core Alphadex Fund FT | 130.3 | 128.2 | 128.4 | 10.0K | -2.0 | | 1.54 | |
| FNY | Midcap Growth Alphadex Fund FT | 95.03 | 92.82 | 93.10 | 5.0K | -1.94 | | 2.04 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 12.63 | 11.82 | 12.06 | 18.4K | 0.05 | | 0.41 | |
| FOLD | Amicus Therapeutics | 11.00 | 9.78 | 10.56 | 9.13M | 0.65 | | 6.57 | |
| FONR | Fonar Corp | 14.91 | 14.74 | 14.81 | 14.2K | -0.11 | | 0.74 | |
| FORA | Forian Inc | 2.190 | 2.110 | 2.120 | 32.8K | -0.010 | | 0.47 | |
| FORL | Four Leaf Acquisition Corp Cl A | 11.75 | 11.75 | 11.75 | 100 | -0.54 | | 4.45 | |
| FORM | Formfactor Inc | 58.27 | 54.96 | 55.42 | 472.5K | -2.69 | | 4.63 | |
| FORR | Forrester Resrch | 7.318 | 7.080 | 7.150 | 30.5K | -0.090 | | 1.25 | |
| FORTY | Formula Sys [1985] ADR | 175.0 | 171.6 | 174.7 | 670 | 5.8 | | 3.43 | |
| FOSL | Fossil Group | 3.950 | 3.808 | 3.905 | 291.7K | 0.060 | | 1.56 | |
| FOSLL | Fossil Group Inc 7% | 17.01 | 17.01 | 17.01 | 100 | 0.03 | | 0.18 | |
| FOX | Fox Corp Cl B | 64.01 | 63.02 | 63.09 | 310.7K | -0.36 | | 0.57 | |
| FOXA | Fox Corp Cl A | 72.54 | 71.01 | 71.13 | 1.64M | -0.72 | | 1.00 | |
| FOXF | Fox Factory Corp | 17.10 | 16.73 | 17.04 | 529.4K | 0.27 | | 1.61 | |
| FOXX | Foxx Development Holdings Inc | 6.170 | 4.750 | 4.750 | 34.4K | -1.050 | | 18.10 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.1773 | 0.1600 | 0.1600 | 2.9K | 0.0000 | | 0.00 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 37.86 | 37.33 | 37.36 | 1.7K | -1.14 | | 2.97 | |
| FPAY | Flexshopper Inc | 0.0030 | 0.0015 | 0.0015 | 17.1K | 0.0050 | | 2.70 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 31.05 | 31.05 | 31.41 | 0 | -0.36 | | 1.13 | |
| FPXI | FT Intl Equity Opportunities ETF | 60.93 | 59.60 | 59.84 | 3.4K | -1.03 | | 1.70 | |
| FRAF | Franklin Finl Svcs Corp | 55.69 | 54.18 | 55.35 | 41.4K | 1.18 | | 2.17 | |
| FRBA | First Bank | 17.42 | 16.96 | 17.21 | 46.9K | 0.26 | | 1.53 | |
| FRD | Friedman Industries Inc | 20.70 | 20.20 | 20.53 | 3.7K | 0.18 | | 0.89 | |
| FRDD | Direxion Daily F Bear 1X ETF | 19.54 | 19.38 | 19.38 | 605 | -0.17 | | 0.87 | |
| FRDU | Direxion Daily F Bull 2X ETF | 36.17 | 36.17 | 35.55 | 0 | 0.62 | | 1.75 | |
| FRGT | Freight Technologies Inc | 0.7087 | 0.6000 | 0.6000 | 840.9K | -0.0799 | | 11.75 | |
| FRHC | The Awareness Group | 137.8 | 133.3 | 136.7 | 54.2K | 1.2 | | 0.88 | |
| FRME | First Merchants Corp | 39.00 | 38.53 | 38.82 | 81.3K | 0.03 | | 0.08 | |
| FRMEP | First Merchants Corp ADR | 25.61 | 25.41 | 25.61 | 2.2K | -0.20 | | 0.76 | |
| FRMI | Fermi Inc | 15.03 | 7.47 | 10.06 | 55.64M | -5.16 | | 33.84 | |
| FROG | Jfrog Ltd | 69.97 | 67.45 | 68.96 | 1.94M | 0.64 | | 0.94 | |
| FRPH | Frp Holdings Inc | 23.71 | 23.31 | 23.42 | 23.2K | -0.07 | | 0.30 | |
| FRPT | Freshpet Inc CS | 64.79 | 62.79 | 63.39 | 364.1K | 0.53 | | 0.84 | |
| FRSH | Freshworks Inc Cl A | 13.28 | 12.95 | 13.16 | 2.67M | 0.03 | | 0.23 | |
| FRST | Primis Financial Corp | 13.46 | 12.90 | 13.39 | 77.3K | 0.53 | | 4.12 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 1.900 | 1.810 | 1.850 | 19.5K | 0.000 | | 0.00 | |
| FSBC | Five Star Bancorp | 37.40 | 36.62 | 37.40 | 12.8K | 0.10 | | 0.27 | |
| FSBW | FS Bancorp Inc | 43.22 | 42.83 | 43.22 | 1.5K | 0.31 | | 0.73 | |
| FSCS | Midcap US Equity Select ETF FT | 36.32 | 36.16 | 36.16 | 2.2K | -0.15 | | 0.40 | |
| FSEA | First Seacoast Bancorp Inc | 12.42 | 12.17 | 12.32 | 2.1K | 0.11 | | 0.94 | |
| FSFG | First Savings Financ | 33.20 | 32.93 | 33.08 | 3.2K | -0.10 | | 0.30 | |
| FSGS | FT Smid Growth Strength ETF | 31.06 | 31.06 | 31.18 | 0 | -0.12 | | 0.40 | |
| FSHP | Flag Ship Acquisition Corp | 10.78 | 10.71 | 10.78 | 1.3K | 0.08 | | 0.75 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.1900 | 0.1201 | 0.1800 | 2.4K | -0.0100 | | 5.26 | |
| FSHPU | Flag Ship Acquisition Corp | 10.59 | 10.44 | 10.59 | 690 | -0.01 | | 0.09 | |
| FSLR | First Solar Inc | 274.0 | 249.0 | 254.8 | 1.75M | -18.0 | | 6.61 | |
| FSTR | Foster L B Company | 27.08 | 26.42 | 26.73 | 24.0K | -0.05 | | 0.19 | |
| FSUN | Firstsun Capital Bancorp | 38.22 | 37.41 | 37.78 | 68.7K | -0.04 | | 0.11 | |
| FSV | Firstsrvce Sub VT Sh | 154.5 | 151.8 | 154.5 | 95.6K | 1.8 | | 1.19 | |
| FSZ | Switzerland Alphadex Fund FT | 78.20 | 78.20 | 78.20 | 113 | -0.17 | | 0.21 | |
| FTA | Largecap Value Alphadex Fund FT | 87.15 | 86.47 | 86.63 | 23.2K | -0.65 | | 0.75 | |
| FTAG | Indxx Global Agriculture ETF FT | 26.35 | 26.33 | 26.33 | 646 | -0.02 | | 0.08 | |
| FTAI | Ftai Aviation Ltd | 184.0 | 175.6 | 177.0 | 533.0K | -5.2 | | 2.86 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 26.91 | 26.85 | 26.91 | 2.9K | 0.11 | | 0.40 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.44 | 25.32 | 25.39 | 3.3K | 0.09 | | 0.36 | |
| FTC | Largecap Growth Alphadex Fund FT | 163.4 | 159.3 | 159.8 | 2.3K | -3.9 | | 2.36 | |
| FTCI | Ftc Solar Inc | 10.035 | 9.370 | 9.630 | 32.2K | -0.405 | | 4.05 | |
| FTCS | Capital Strength ETF FT | 93.36 | 92.89 | 93.17 | 394.9K | -0.06 | | 0.06 | |
| FTDR | Frontdoor Inc | 55.85 | 54.36 | 54.72 | 409.0K | -0.16 | | 0.29 | |
| FTDS | Dividend Strength ETF FT | 57.53 | 57.46 | 57.51 | 600 | -0.26 | | 0.45 | |
| FTEK | Fuel Tech Inc | 1.822 | 1.700 | 1.750 | 63.0K | -0.100 | | 5.49 | |
| FTEL | Fitell Corp | 0.8296 | 0.6859 | 0.7075 | 497.8K | -0.0251 | | 3.48 | |
| FTFT | Future Fintech Group Inc | 1.165 | 1.080 | 1.080 | 15.8K | -0.050 | | 4.42 | |
| FTGC | Global Tactical Commodity Strategy Fund | 27.11 | 26.73 | 26.83 | 959.8K | -0.31 | | 1.14 | |
| FTGS | FT Growth Strength ETF | 35.97 | 35.44 | 35.57 | 65.6K | -0.40 | | 1.12 | |
| FTHI | High Income ETF FT | 23.85 | 23.45 | 23.55 | 280.9K | -0.30 | | 1.26 | |
| FTHM | Fathom Holdings Inc | 1.270 | 1.190 | 1.270 | 49.1K | 0.020 | | 1.64 | |
| FTLF | Fitlife Brands Inc | 18.25 | 17.50 | 17.95 | 7.2K | 0.11 | | 0.62 | |
| FTNT | Fortinet Inc | 82.66 | 81.66 | 82.23 | 2.01M | -0.25 | | 0.30 | |
| FTPA | Ftac Parnassus Acquisition Corp Cl A | 8.629 | 8.590 | 8.590 | 521 | -0.040 | | 0.46 | |
| FTQI | Low Beta Income ETF FT | 20.85 | 20.59 | 20.69 | 111.2K | -0.40 | | 1.90 | |
| FTRE | Fortrea Holdings Inc | 16.33 | 15.29 | 15.72 | 759.9K | 0.17 | | 1.09 | |
| FTRI | Indxx Global Natural Resources Income | 15.57 | 15.37 | 15.41 | 24.0K | -0.12 | | 0.79 | |
| FTRK | Fast Track Group | 0.9500 | 0.7200 | 0.9290 | 583.2K | 0.1097 | | 13.39 | |
| FTSL | Senior Loan ETF FT | 45.81 | 45.76 | 45.81 | 184.9K | -0.23 | | 0.50 | |
| FTSM | Enhanced Short Maturity ETF FT | 60.00 | 59.98 | 59.99 | 1.45M | 0.01 | | 0.02 | |
| FTXG | Nasdaq Food & Beverage ETF | 21.51 | 21.36 | 21.50 | 3.0K | -0.05 | | 0.23 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 32.38 | 32.38 | 32.38 | 100 | 0.01 | | 0.03 | |
| FTXL | Nasdaq Semiconductor ETF | 133.1 | 127.6 | 128.2 | 73.5K | -6.6 | | 4.90 | |
| FTXN | Nasdaq Oil & Gas ETF | 28.83 | 28.45 | 28.47 | 12.6K | -0.47 | | 1.62 | |
| FTXO | Nasdaq Bank ETF | 38.23 | 37.74 | 37.91 | 12.6K | -0.33 | | 0.87 | |
| FTXR | Nasdaq Transportation ETF | 39.28 | 39.00 | 39.00 | 3.0K | -0.23 | | 0.58 | |
| FUFU | Bitfufu Inc Cl A | 2.950 | 2.780 | 2.855 | 50.1K | -0.060 | | 2.05 | |
| FUFUW | Bitfufu Inc WT | 0.2489 | 0.1800 | 0.2152 | 23.9K | -0.0337 | | 13.54 | |
| FULC | Fulcrum Therapeutics Inc | 13.27 | 12.58 | 12.99 | 1.15M | 0.20 | | 1.56 | |
| FULT | Fulton Financial Cor | 20.09 | 19.74 | 19.88 | 749.0K | -0.08 | | 0.40 | |
| FULTP | Fulton Financial Corp | 19.27 | 19.08 | 19.08 | 2.4K | -0.09 | | 0.47 | |
| FUNC | First United Corp | 40.98 | 40.51 | 40.61 | 6.5K | 0.10 | | 0.25 | |
| FUND | Sprott Focus Trust | 8.750 | 8.590 | 8.610 | 21.7K | -0.320 | | 3.59 | |
| FUSB | First US Bancshares Inc | 14.55 | 14.30 | 14.40 | 17.6K | 0.01 | | 0.07 | |
| FUSE | Fusemachines Inc | 2.380 | 2.035 | 2.075 | 222.1K | -0.210 | | 9.25 | |
| FUSEW | Fusemachines Inc Warrants | 0.0980 | 0.0980 | 0.0980 | 100 | 0.0080 | | 8.89 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 16.60 | 15.50 | 15.50 | 27.8K | -0.30 | | 1.89 | |
| FUTU | Futu Holdings Ltd ADR | 176.7 | 169.8 | 171.6 | 586.1K | -1.3 | | 0.76 | |
| FV | Dorsey Wright Focus 5 ETF FT | 63.59 | 62.30 | 62.57 | 184.8K | -1.09 | | 1.71 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 36.49 | 36.12 | 36.15 | 6.1K | -0.63 | | 1.70 | |
| FVCB | Fvcbankcorp Inc | 13.90 | 13.35 | 13.71 | 47.8K | 0.35 | | 2.62 | |
| FVN | Future Vision II Acquisition Corp | 10.58 | 10.58 | 10.58 | 502 | 0.05 | | 0.47 | |
| FVNNR | Future Vision II Acquisition Corporation | 0.1700 | 0.1600 | 0.1600 | 60.0K | 0.0000 | | 0.00 | |
| FVNNU | Future Vision II Acquisition Units | 10.80 | 10.65 | 10.80 | 1.4K | 0.26 | | 2.47 | |
| FWDI | Forward Inds Inc | 8.140 | 7.260 | 7.575 | 538.4K | -0.020 | | 0.26 | |
| FWDI | Forward Industries Inc | 8.140 | 7.260 | 7.560 | 738.6K | -0.190 | | 2.45 | |
| FWONA | Liberty Media Formula One Sr A | 87.65 | 86.14 | 86.40 | 45.4K | -0.25 | | 0.29 | |
| FWONK | Liberty Media Formula One Sr C | 94.80 | 93.47 | 93.83 | 633.2K | 0.18 | | 0.19 | |
| FWRD | Foward Air Corp | 26.07 | 25.19 | 25.48 | 213.3K | -0.03 | | 0.12 | |
| FWRG | First Watch Restaurant Group Inc | 17.22 | 16.34 | 16.36 | 728.7K | -0.32 | | 1.92 | |
| FXNC | First Natl Corp Strasburg VA | 25.98 | 25.85 | 25.89 | 9.3K | 0.12 | | 0.47 | |
| FYBR | Frontier Communications Parent Inc | 38.02 | 37.94 | 38.02 | 1.76M | 0.10 | | 0.26 | |
| FYC | Smallcap Growth Alphadex Fund FT | 100.10 | 98.12 | 98.40 | 40.0K | -1.48 | | 1.48 | |
| FYT | Smallcap Value Alphadex Fund FT | 58.66 | 58.25 | 58.37 | 3.1K | -0.74 | | 1.25 | |
| FYX | Smallcap Core Alphadex Fund FT | 117.6 | 116.1 | 116.3 | 6.5K | -1.7 | | 1.40 | |