| FA | First Advantage Corp | 11.49 | 10.82 | 11.24 | 511.6K | 0.05 | | 0.45 | |
| FAAA | Fidelity AAA Clo ETF | 50.01 | 49.98 | 50.01 | 16.0K | 0.05 | | 0.09 | |
| FAAR | Alternative Absolute Return Strategy ETF | 34.12 | 33.80 | 34.11 | 47.2K | 0.40 | | 1.19 | |
| FAB | Multicap Value Alphadex Fund FT | 94.85 | 93.81 | 94.62 | 1.4K | 0.26 | | 0.27 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.53 | 10.51 | 10.53 | 335.2K | 0.02 | | 0.15 | |
| FACTU | Fact II Acquisition Corp | 10.67 | 10.67 | 10.67 | 100 | 0.00 | | 0.00 | |
| FACTW | Fact II Acquisition Corp. WT | 0.3800 | 0.3585 | 0.3600 | 12.8K | -0.0300 | | 7.69 | |
| FAD | Multicap Growth Alphadex Fund FT | 161.8 | 158.4 | 161.2 | 4.6K | 0.5 | | 0.33 | |
| FALN | US Fallen Angels Ishares ETF | 26.84 | 26.59 | 26.78 | 2.27M | 0.05 | | 0.20 | |
| FAMI | Farmmi Inc | 1.200 | 1.200 | 1.200 | 335 | -0.050 | | 3.97 | |
| FANG | Diamondback Energy | 201.5 | 192.9 | 193.9 | 1.45M | 3.3 | | 1.71 | |
| FARM | Farmer Brothers | 1.270 | 1.250 | 1.255 | 132.1K | -0.010 | | 0.79 | |
| FAST | Fastenal Company | 47.26 | 45.88 | 46.31 | 4.5M | -0.33 | | 0.71 | |
| FATE | Fate Therapeutics | 1.235 | 1.160 | 1.210 | 564.9K | -0.020 | | 1.61 | |
| FATN | Fatpipe Inc | 2.300 | 2.040 | 2.160 | 72.4K | -0.110 | | 4.87 | |
| FBGL | Fbs Global Limited | 0.6000 | 0.5200 | 0.5659 | 48.3K | -0.0080 | | 1.38 | |
| FBIO | Fortress Biotech Inc | 2.600 | 2.390 | 2.600 | 465.1K | 0.130 | | 5.26 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 13.86 | 13.35 | 13.45 | 10.2K | 0.04 | | 0.26 | |
| FBIZ | First Business Finan | 55.40 | 53.42 | 55.25 | 16.4K | 0.65 | | 1.19 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 23.45 | 21.93 | 23.13 | 1.37M | -0.40 | | 1.70 | |
| FBLA | Fb Bancorp Inc | 13.94 | 13.63 | 13.86 | 277.2K | 0.04 | | 0.29 | |
| FBLG | Fibrobiologics Inc | 1.470 | 1.190 | 1.360 | 694.2K | 0.050 | | 3.76 | |
| FBNC | First Bancorp [Nc] | 56.09 | 55.14 | 55.84 | 80.7K | -0.53 | | 0.94 | |
| FBOT | Fidelity Disruptive Automation ETF | 33.48 | 32.57 | 33.44 | 14.8K | -0.33 | | 0.99 | |
| FBRX | Forte Biosciences Inc | 25.76 | 23.47 | 25.65 | 164.7K | 0.72 | | 2.90 | |
| FBYD | | 12.85 | 9.83 | 11.47 | 101.6K | -0.87 | | 7.16 | |
| FBYDW | Falcon's Beyond Global WT | 2.120 | 1.790 | 1.907 | 2.2K | 0.017 | | 0.87 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 13.67 | 13.67 | 13.77 | 0 | -0.10 | | 0.73 | |
| FCA | China Alphadex Fund FT | 31.78 | 31.04 | 31.45 | 25.0K | 0.01 | | 0.03 | |
| FCAL | California Municipal High Income ETF FT | 49.15 | 49.05 | 49.09 | 3.1K | 0.07 | | 0.13 | |
| FCAP | First Capital Inc | 50.29 | 50.29 | 50.29 | 200 | -0.07 | | 0.14 | |
| FCBC | First Community Bksh | 42.08 | 41.14 | 41.98 | 41.6K | 0.23 | | 0.55 | |
| FCCO | First Community Corp | 29.67 | 29.02 | 29.46 | 41.1K | 0.16 | | 0.55 | |
| FCEF | CEF Income Opportunity ETF FT | 22.71 | 22.54 | 22.68 | 10.7K | -0.07 | | 0.31 | |
| FCEL | Fuelcell Energy Inc | 6.670 | 6.250 | 6.580 | 651.4K | 0.140 | | 2.17 | |
| FCFS | Firstcash Holdings Inc | 202.3 | 188.1 | 199.4 | 442.4K | 9.7 | | 5.09 | |
| FCHL | Fitness Champs Holdings Limited | 2.100 | 1.850 | 1.972 | 277.7K | -0.170 | | 7.98 | |
| FCLO | Fidelity Clo ETF | 49.98 | 49.94 | 49.98 | 2.4K | -0.01 | | 0.01 | |
| FCNCA | First Citizens Bancs | 1,911 | 1,858 | 1,907 | 33.1K | 12 | | 0.65 | |
| FCNCN | First Citizens Bancshares Inc | 24.90 | 24.56 | 24.88 | 8.3K | 0.17 | | 0.69 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 21.43 | 21.31 | 21.31 | 9.8K | 0.01 | | 0.05 | |
| FCNCP | First Citizens Bancshares | 21.40 | 21.17 | 21.40 | 3.6K | 0.09 | | 0.42 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 24.96 | 24.44 | 24.92 | 14.9K | -0.09 | | 0.37 | |
| FCUV | Focus Universal Inc | 3.900 | 3.210 | 3.340 | 8.6K | -0.320 | | 8.74 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 45.37 | 44.93 | 45.21 | 3.8K | 0.49 | | 1.10 | |
| FCXG | Leverage Shares 2X Long Fcx Daily ETF | 14.10 | 13.03 | 13.59 | 20.8K | 0.00 | | 0.01 | |
| FDBC | Fidelity D & D Bancorp Inc | 44.42 | 42.80 | 44.36 | 1.5K | 0.30 | | 0.69 | |
| FDCF | Fidelity Disruptive Communications ETF | 43.59 | 42.35 | 43.59 | 14.1K | 0.30 | | 0.69 | |
| FDFF | Fidelity Disruptive Finance ETF | 31.36 | 30.71 | 31.35 | 1.6K | 0.15 | | 0.49 | |
| FDIF | Fidelity Disruptors ETF | 33.09 | 32.30 | 33.09 | 1.4K | 0.05 | | 0.16 | |
| FDIG | Fidelity Crypto Industry Digital | 33.19 | 31.39 | 32.90 | 69.3K | 0.18 | | 0.55 | |
| FDIQ | KBW Regional Banking Invesco ETF | 69.26 | 67.89 | 69.26 | 805 | 0.94 | | 1.37 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 26.83 | 26.30 | 26.60 | 17.6K | -0.10 | | 0.37 | |
| FDMT | 4D Molecular Therapeutics Inc | 9.830 | 9.375 | 9.480 | 420.0K | -0.390 | | 3.95 | |
| FDNI | FT DJ International Internet ETF | 26.87 | 25.95 | 26.75 | 2.7K | -0.39 | | 1.42 | |
| FDRS | Founder-Led ETF | 20.41 | 20.14 | 20.37 | 2.2K | -0.08 | | 0.39 | |
| FDRX | Founder-Led 2X Daily ETF | 16.92 | 16.67 | 16.92 | 2.6K | -0.07 | | 0.41 | |
| FDSB | Fifth District Bancorp Inc | 14.90 | 14.67 | 14.79 | 6.2K | -0.04 | | 0.27 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 87.85 | 85.78 | 87.56 | 70.4K | -0.80 | | 0.90 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 64.58 | 64.57 | 64.58 | 1.4K | -0.84 | | 1.28 | |
| FDTX | Fidelity Disruptive Technology ETF | 37.79 | 36.48 | 37.79 | 9.4K | 0.15 | | 0.39 | |
| FDUS | Fidus Investment Cor | 17.75 | 17.10 | 17.75 | 159.2K | 0.45 | | 2.60 | |
| FEAM | 5E Advanced Materials Inc | 1.470 | 1.250 | 1.445 | 72.3K | 0.100 | | 7.35 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 18.02 | 17.58 | 18.02 | 3.8K | -0.09 | | 0.48 | |
| FEBO | Fenbo Holdings Limited | 1.210 | 1.130 | 1.140 | 3.6K | 0.010 | | 0.88 | |
| FEED | Agfeed Industries | 2.100 | 1.820 | 2.000 | 332.4K | -0.110 | | 5.31 | |
| FEIM | Frequency Elcts Inc | 50.33 | 43.96 | 49.30 | 140.3K | 2.52 | | 5.39 | |
| FELE | Franklin Electric Company | 94.32 | 91.34 | 93.21 | 124.3K | -0.43 | | 0.46 | |
| FEM | Emrg Mkts Alphadex Fund FT | 30.50 | 29.75 | 30.25 | 106.9K | -0.05 | | 0.17 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 28.98 | 28.73 | 28.82 | 162.0K | 0.04 | | 0.12 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 45.76 | 44.56 | 45.33 | 46.2K | -0.35 | | 0.77 | |
| FEMY | Femasys Inc | 0.4485 | 0.4086 | 0.4447 | 257.6K | 0.0222 | | 5.32 | |
| FENC | Fennec Pharmaceuticals Inc | 6.550 | 6.250 | 6.410 | 158.3K | 0.010 | | 0.16 | |
| FEP | Europe Alphadex Fund FT | 55.27 | 49.93 | 55.13 | 23.6K | -0.25 | | 0.45 | |
| FEPI | Rex Fang & Innovation Equity Premium | 40.40 | 39.35 | 40.30 | 149.5K | 0.16 | | 0.40 | |
| FER | Ferrovial Se | 66.51 | 65.05 | 66.47 | 434.3K | -0.55 | | 0.82 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.33 | 10.31 | 10.31 | 2.3K | 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 | 62.92 | 62.86 | 62.86 | 1.2K | -0.21 | | 0.34 | |
| FEX | Largecap Core Alphadex Fund FT | 123.1 | 121.5 | 122.8 | 10.9K | 0.2 | | 0.16 | |
| FFAI | Faraday Future Intelligent Electric Inc | 0.2570 | 0.2306 | 0.2360 | 15.28M | -0.0136 | | 5.45 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0129 | 0.0101 | 0.0128 | 25.6K | 0.0000 | | 0.00 | |
| FFBC | First Finl Bncp [Oh] | 28.13 | 27.60 | 28.08 | 332.7K | 0.02 | | 0.07 | |
| FFIC | Flushing Finl Corp | 15.61 | 15.14 | 15.58 | 96.8K | 0.15 | | 0.97 | |
| FFIN | First Finl Bkshs Inc | 30.02 | 29.38 | 29.98 | 213.6K | 0.13 | | 0.44 | |
| FFIV | F5 Inc | 304.5 | 278.9 | 303.4 | 231.2K | 7.7 | | 2.60 | |
| FFUT | Fidelity Managed Futures ETF | 58.14 | 57.72 | 57.74 | 5.8K | 0.60 | | 1.05 | |
| FGBI | First Gurty Banc | 9.350 | 8.560 | 9.008 | 29.2K | 0.390 | | 4.43 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 17.37 | 17.01 | 17.16 | 1.4K | -0.20 | | 1.12 | |
| FGI | Fgi Industries Ltd | 4.665 | 3.650 | 3.979 | 56.6K | -1.120 | | 22.54 | |
| FGII | | 9.900 | 9.900 | 9.900 | 110 | 0.000 | | 0.00 | |
| FGIIU | Fg Imperii Acquisition Corp. Units | 10.100 | 9.990 | 9.990 | 2.6K | 0.020 | | 0.20 | |
| FGIIW | | 0.2000 | 0.2000 | 0.2000 | 1.0K | 0.0200 | | 11.11 | |
| FGIWW | Fgi Industries Ltd WT | 0.0398 | 0.0300 | 0.0300 | 10.4K | -0.0088 | | 22.68 | |
| FGL | Founder Group Limited | 2.500 | 2.150 | 2.440 | 31.2K | -0.060 | | 2.38 | |
| FGM | Germany Alphadex Fund FT | 65.03 | 59.12 | 60.39 | 7.9K | -0.89 | | 1.45 | |
| FGMC | Fg Merger II Corp | 10.11 | 10.10 | 10.10 | 14.3K | 0.02 | | 0.20 | |
| FGMCR | Fg Merger II Corp. Rights | 0.5000 | 0.4317 | 0.4824 | 5.7K | -0.0376 | | 7.23 | |
| FGMCU | Fg Merger II Corp | 10.75 | 10.75 | 10.75 | 515 | 0.06 | | 0.56 | |
| FGNX | Fg Nexus Inc | 5.115 | 4.450 | 4.810 | 116.3K | 0.000 | | 0.00 | |
| FGNXP | Fundamental Global Inc Pfd | 25.05 | 24.80 | 25.00 | 900 | 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 | 19.31 | 19.31 | 19.31 | 100 | 0.07 | | 0.34 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 25.16 | 24.50 | 25.05 | 702.5K | 0.07 | | 0.28 | |
| FHTX | Foghorn Therapeutics Inc | 5.030 | 4.700 | 4.935 | 48.8K | 0.030 | | 0.61 | |
| FIBK | First Interstate Ban | 33.70 | 32.80 | 33.47 | 588.2K | -0.07 | | 0.21 | |
| FICS | FT Intl Developed Capital Strength ETF | 39.45 | 38.91 | 39.45 | 10.4K | -0.14 | | 0.34 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 21.04 | 20.76 | 21.03 | 19.0K | -0.05 | | 0.24 | |
| FIEE | Fiee Inc | 7.060 | 6.985 | 7.060 | 3.4K | 0.040 | | 0.57 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 1.213 | 1.040 | 1.190 | 2.24M | 0.090 | | 8.14 | |
| FIGR | Figure Technology Solutions Inc Cl A | 34.54 | 31.01 | 34.51 | 2.64M | 1.62 | | 4.93 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.11 | 10.11 | 10.11 | 49.5K | 0.01 | | 0.10 | |
| FIGXU | Figx Capital Acquisition Corp. Units | 10.40 | 10.19 | 10.19 | 4.3K | -0.08 | | 0.78 | |
| FIGXW | Figx Capital Acquisition Corp WT | 0.2702 | 0.2701 | 0.2702 | 300 | 0.0302 | | 12.58 | |
| FINW | Finwise Bancorp | 15.93 | 15.85 | 15.85 | 442 | 0.00 | | 0.00 | |
| FINX | GX Fintech ETF | 22.99 | 22.13 | 22.94 | 21.9K | 0.08 | | 0.33 | |
| FIP | Ftai Infrastructure Inc | 5.100 | 4.510 | 5.035 | 321.8K | 0.050 | | 1.00 | |
| FISI | Financial Institut | 32.27 | 31.55 | 32.26 | 52.2K | 0.13 | | 0.41 | |
| FISV | Fiserv Inc | 57.20 | 54.11 | 56.19 | 6.86M | 0.71 | | 1.28 | |
| FITB | Fifth Third Bancorp | 47.25 | 45.65 | 47.12 | 4.49M | 0.29 | | 0.62 | |
| FITBI | Fifth Third Bancorp | 25.28 | 25.07 | 25.27 | 39.3K | 0.05 | | 0.20 | |
| FITBM | Fifth Third Bancorp ADR | 26.09 | 25.94 | 26.02 | 9.1K | -0.01 | | 0.04 | |
| FITBO | Fifth Third Bancorp | 19.13 | 19.01 | 19.01 | 9.5K | -0.10 | | 0.52 | |
| FITBP | Fifth Third Bancorp | 23.41 | 23.15 | 23.40 | 15.5K | 0.11 | | 0.47 | |
| FIVE | Five Below Inc | 235.7 | 225.3 | 235.4 | 528.5K | 0.5 | | 0.20 | |
| FIVN | Five9 Inc | 15.41 | 14.50 | 15.01 | 1.45M | -0.05 | | 0.33 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 23.06 | 22.67 | 23.06 | 325 | -0.12 | | 0.52 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 43.80 | 43.53 | 43.75 | 494.5K | 0.10 | | 0.23 | |
| FIZZ | Natl Beverage Corp | 34.16 | 33.33 | 33.76 | 114.0K | -0.09 | | 0.27 | |
| FJP | Japan Alphadex Fund FT | 73.80 | 71.88 | 73.09 | 13.7K | -1.37 | | 1.83 | |
| FKU | UK Alphadex Fund FT | 50.88 | 50.37 | 50.78 | 6.3K | -0.30 | | 0.59 | |
| FKWL | Franklin Wireless Co. | 3.760 | 3.690 | 3.700 | 3.3K | 0.060 | | 1.60 | |
| FLD | Fold Holdings Inc Cl A | 1.305 | 1.197 | 1.265 | 27.7K | -0.030 | | 2.34 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.37 | 50.27 | 50.32 | 6.3K | -0.01 | | 0.02 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.1200 | 0.1100 | 0.1100 | 17.4K | 0.0000 | | 0.00 | |
| FLEX | Flextronics Intl Ltd | 69.04 | 65.41 | 68.62 | 1.17M | 0.35 | | 0.51 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 16.92 | 16.15 | 16.84 | 211.1K | 0.38 | | 2.31 | |
| FLL | Full House Rsts | 2.570 | 2.370 | 2.530 | 65.1K | 0.140 | | 5.81 | |
| FLN | Latin America Alphadex Fund FT | 25.97 | 25.35 | 25.96 | 12.2K | -0.01 | | 0.04 | |
| FLNA | Cassava Sciences Inc | 1.780 | 1.645 | 1.740 | 268.2K | 0.010 | | 0.58 | |
| FLNC | Fluence Energy Inc Cl A | 13.39 | 12.12 | 13.31 | 1.95M | 0.28 | | 2.15 | |
| FLNT | Fluent Inc | 3.380 | 3.090 | 3.350 | 19.9K | 0.090 | | 2.76 | |
| FLUX | Flux Power Holdings Inc | 1.150 | 1.060 | 1.120 | 44.1K | 0.030 | | 2.75 | |
| FLWS | 1-800-Flowers.com | 3.250 | 3.031 | 3.230 | 164.0K | 0.090 | | 2.88 | |
| FLX | Bingex Limited ADR | 2.590 | 2.440 | 2.500 | 119.2K | -0.110 | | 4.20 | |
| FLXS | Flexsteel Inds | 47.46 | 44.38 | 46.81 | 16.6K | -0.37 | | 0.79 | |
| FLY | Firefly Aerospace Inc | 33.08 | 27.29 | 32.96 | 6.16M | 3.17 | | 10.65 | |
| FLYE | Fly-E Group Inc | 2.508 | 2.250 | 2.320 | 82.7K | -0.190 | | 7.92 | |
| FLYW | Flywire Corp Voting | 11.81 | 11.16 | 11.78 | 458.0K | 0.20 | | 1.73 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMACU | | 10.01 | 10.01 | 10.01 | 1.2K | 0.01 | | 0.10 | |
| FMAO | Farmers & Merch Banc | 26.13 | 25.14 | 25.70 | 37.4K | -0.07 | | 0.27 | |
| FMB | Managed Municipal ETF FT | 50.90 | 50.73 | 50.88 | 122.7K | 0.07 | | 0.14 | |
| FMBH | First Mid Ill Bncshr | 41.82 | 40.80 | 41.64 | 55.8K | 0.16 | | 0.39 | |
| FMED | Fidelity Disruptive Medicine ETF | 24.62 | 24.25 | 24.60 | 14.6K | -0.02 | | 0.07 | |
| FMET | Fidelity Metaverse ETF | 31.63 | 30.86 | 31.63 | 3.5K | 0.01 | | 0.05 | |
| FMFC | Kandal M Venture Limited Cl A | 0.4033 | 0.3610 | 0.3959 | 130.1K | 0.0223 | | 5.91 | |
| FMHI | FT Municipal High Income ETF | 47.85 | 47.69 | 47.83 | 98.6K | 0.06 | | 0.13 | |
| FMNB | Farmers Natl Banc Corp | 13.50 | 13.21 | 13.42 | 244.9K | 0.02 | | 0.15 | |
| FMST | Foremost Clean Energy Ltd | 1.913 | 1.690 | 1.770 | 50.7K | -0.010 | | 0.56 | |
| FMSTW | Foremost Lithium Resource & Technology | 1.040 | 1.000 | 1.040 | 3.0K | 0.060 | | 6.13 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 35.68 | 34.66 | 35.55 | 116.9K | 0.17 | | 0.47 | |
| FMUB | Fidelity Municipal Bond Opportunities | 50.86 | 50.73 | 50.78 | 35.4K | 0.05 | | 0.09 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 49.86 | 49.68 | 49.68 | 15.0K | 0.09 | | 0.18 | |
| FNGR | Fingermotion Inc | 1.070 | 1.000 | 1.020 | 99.1K | 0.010 | | 0.99 | |
| FNK | Midcap Value Alphadex Fund FT | 57.13 | 56.66 | 57.13 | 2.1K | 0.10 | | 0.18 | |
| FNKO | Funko Inc Cl A | 3.260 | 3.050 | 3.260 | 420.4K | 0.050 | | 1.56 | |
| FNLC | First Bancorp Inc | 28.92 | 27.90 | 28.61 | 5.4K | 0.31 | | 1.10 | |
| FNUC | Snow Lake Resources Ltd | 2.570 | 2.410 | 2.495 | 95.1K | -0.020 | | 0.80 | |
| FNWB | First Nw Banc | 9.423 | 9.025 | 9.260 | 11.0K | 0.100 | | 1.10 | |
| FNWD | Finward Bancorp | 35.16 | 34.59 | 35.04 | 7.1K | -0.76 | | 2.12 | |
| FNX | Midcap Core Alphadex Fund FT | 130.1 | 127.4 | 129.4 | 17.0K | 0.3 | | 0.25 | |
| FNY | Midcap Growth Alphadex Fund FT | 91.93 | 89.45 | 91.91 | 14.5K | 0.38 | | 0.42 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 5.280 | 4.650 | 5.230 | 29.3K | 0.600 | | 13.13 | |
| FOLD | Amicus Therapeutics | 14.44 | 14.42 | 14.44 | 2.43M | 0.00 | | 0.00 | |
| FONR | Fonar Corp | 18.59 | 18.56 | 18.59 | 5.1K | 0.01 | | 0.05 | |
| FORA | Forian Inc | 2.090 | 2.070 | 2.080 | 6.7K | 0.020 | | 0.96 | |
| FORLW | Four Leaf Acquisition Corp WT | 0.0001 | 0.0001 | 0.0001 | 15.0K | -0.0051 | | 9.79 | |
| FORM | Formfactor Inc | 104.1 | 95.7 | 103.2 | 499.3K | 2.3 | | 2.23 | |
| FORR | Forrester Resrch | 5.550 | 5.280 | 5.480 | 50.4K | 0.090 | | 1.67 | |
| FORTY | Formula Sys [1985] ADR | 124.8 | 124.8 | 124.8 | 200 | 14.5 | | 13.19 | |
| FOSL | Fossil Group | 4.700 | 4.320 | 4.645 | 327.6K | 0.120 | | 2.65 | |
| FOX | Fox Corp Cl B | 53.22 | 51.76 | 52.87 | 333.8K | -0.01 | | 0.02 | |
| FOXA | Fox Corp Cl A | 58.79 | 57.19 | 58.61 | 949.0K | 0.16 | | 0.27 | |
| FOXF | Fox Factory Corp | 16.99 | 15.86 | 16.78 | 310.9K | -0.26 | | 1.53 | |
| FOXX | Foxx Development Holdings Inc | 5.640 | 4.955 | 5.610 | 21.2K | 0.060 | | 1.08 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.1350 | 0.1070 | 0.1200 | 96.4K | 0.0478 | | 66.20 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 43.90 | 42.41 | 43.34 | 17.9K | -0.52 | | 1.19 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 31.74 | 31.74 | 32.12 | 0 | -0.38 | | 1.19 | |
| FPXI | FT Intl Equity Opportunities ETF | 62.75 | 60.93 | 62.74 | 2.8K | -0.88 | | 1.39 | |
| FRAF | Franklin Finl Svcs Corp | 51.65 | 49.47 | 51.64 | 10.3K | 1.28 | | 2.54 | |
| FRBA | First Bank | 16.23 | 15.86 | 16.16 | 17.7K | 0.11 | | 0.68 | |
| FRD | Friedman Industries Inc | 17.78 | 17.01 | 17.17 | 21.0K | -0.06 | | 0.35 | |
| FRDD | Direxion Daily F Bear 1X ETF | 22.42 | 22.42 | 22.63 | 0 | -0.22 | | 0.95 | |
| FRDU | Direxion Daily F Bull 2X ETF | 24.39 | 24.34 | 24.38 | 300 | -0.42 | | 1.71 | |
| FRGT | Freight Technologies Inc | 0.9800 | 0.8191 | 0.9121 | 157.1K | 0.0890 | | 10.84 | |
| FRHC | The Awareness Group | 152.0 | 145.1 | 151.8 | 46.4K | 3.8 | | 2.57 | |
| FRME | First Merchants Corp | 39.57 | 38.63 | 39.48 | 184.3K | 0.10 | | 0.25 | |
| FRMEP | First Merchants Corp ADR | 26.45 | 26.15 | 26.15 | 3.5K | 0.00 | | 0.00 | |
| FRMI | Fermi Inc | 5.670 | 5.000 | 5.350 | 7.81M | -0.015 | | 0.28 | |
| FRMM | Ethzilla Corporation | 2.840 | 2.540 | 2.750 | 307.6K | -0.060 | | 2.14 | |
| FROG | Jfrog Ltd | 51.32 | 47.06 | 50.66 | 1.76M | 2.15 | | 4.44 | |
| FRPH | Frp Holdings Inc | 22.34 | 21.61 | 22.07 | 33.7K | 0.06 | | 0.27 | |
| FRPT | Freshpet Inc CS | 61.29 | 58.00 | 59.39 | 1.01M | -0.68 | | 1.13 | |
| FRSH | Freshworks Inc Cl A | 8.350 | 7.900 | 8.320 | 3.57M | 0.250 | | 3.10 | |
| FRST | Primis Financial Corp | 13.46 | 13.14 | 13.35 | 74.0K | -0.02 | | 0.15 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 2.459 | 2.240 | 2.300 | 11.5K | -0.040 | | 1.67 | |
| FRWD | Nomura Transformational Technologies ETF | 23.16 | 22.17 | 23.11 | 18.4K | 0.05 | | 0.22 | |
| FSBC | Five Star Bancorp | 38.40 | 37.52 | 38.27 | 16.6K | 0.21 | | 0.55 | |
| FSBW | FS Bancorp Inc | 39.71 | 38.37 | 39.53 | 3.4K | 0.76 | | 1.97 | |
| FSCS | Midcap US Equity Select ETF FT | 35.40 | 34.78 | 35.11 | 4.4K | -0.04 | | 0.13 | |
| FSEA | First Seacoast Bancorp Inc | 12.63 | 12.50 | 12.63 | 1.1K | 0.04 | | 0.32 | |
| FSGS | FT Smid Growth Strength ETF | 29.52 | 29.00 | 29.52 | 735 | 0.08 | | 0.27 | |
| FSHP | Flag Ship Acquisition Corp | 10.94 | 10.94 | 10.94 | 400 | 0.01 | | 0.09 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.1488 | 0.1400 | 0.1488 | 600 | 0.0640 | | 75.47 | |
| FSHPU | Flag Ship Acquisition Corp | 10.97 | 10.96 | 10.97 | 499 | 0.02 | | 0.18 | |
| FSLR | First Solar Inc | 200.9 | 194.6 | 195.3 | 806.8K | -4.1 | | 2.06 | |
| FSTR | Foster L B Company | 28.16 | 27.66 | 27.98 | 30.8K | -0.01 | | 0.04 | |
| FSUN | Firstsun Capital Bancorp | 37.01 | 35.68 | 36.71 | 183.1K | -0.03 | | 0.08 | |
| FSV | Firstsrvce Sub VT Sh | 140.1 | 135.3 | 139.7 | 81.8K | 1.6 | | 1.13 | |
| FSZ | Switzerland Alphadex Fund FT | 79.10 | 79.02 | 79.10 | 300 | -0.52 | | 0.65 | |
| FTA | Largecap Value Alphadex Fund FT | 92.51 | 91.64 | 92.31 | 24.4K | 0.22 | | 0.23 | |
| FTAG | Indxx Global Agriculture ETF FT | 29.65 | 29.42 | 29.62 | 2.9K | 0.00 | | 0.00 | |
| FTAI | Ftai Aviation Ltd | 248.6 | 235.3 | 242.7 | 298.9K | -7.1 | | 2.85 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 27.20 | 27.15 | 27.20 | 5.5K | 0.05 | | 0.18 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.29 | 25.20 | 25.20 | 59.2K | 0.00 | | 0.00 | |
| FTC | Largecap Growth Alphadex Fund FT | 157.3 | 153.0 | 156.3 | 14.0K | 0.2 | | 0.10 | |
| FTCI | Ftc Solar Inc | 3.825 | 3.520 | 3.590 | 168.4K | -0.140 | | 3.71 | |
| FTCS | Capital Strength ETF FT | 93.42 | 92.12 | 93.06 | 498.4K | 0.34 | | 0.37 | |
| FTDR | Frontdoor Inc | 55.20 | 52.39 | 54.57 | 297.2K | 0.06 | | 0.11 | |
| FTDS | Dividend Strength ETF FT | 60.39 | 60.02 | 60.39 | 2.0K | 0.16 | | 0.27 | |
| FTEK | Fuel Tech Inc | 1.240 | 1.200 | 1.200 | 22.9K | -0.040 | | 3.17 | |
| FTFT | Future Fintech Group Inc | 1.290 | 1.110 | 1.170 | 23.6K | -0.020 | | 1.68 | |
| FTGC | Global Tactical Commodity Strategy Fund | 28.91 | 28.69 | 28.88 | 599.9K | 0.39 | | 1.37 | |
| FTGS | FT Growth Strength ETF | 34.71 | 33.77 | 34.36 | 85.1K | 0.09 | | 0.27 | |
| FTHI | High Income ETF FT | 23.15 | 22.85 | 23.12 | 401.6K | 0.04 | | 0.17 | |
| FTHM | Fathom Holdings Inc | 0.6200 | 0.5204 | 0.6046 | 85.0K | 0.0158 | | 2.73 | |
| FTLF | Fitlife Brands Inc | 12.10 | 10.09 | 10.61 | 39.9K | -1.49 | | 12.31 | |
| FTNT | Fortinet Inc | 82.56 | 79.60 | 82.51 | 2.11M | 1.38 | | 1.70 | |
| FTQI | Low Beta Income ETF FT | 20.19 | 19.77 | 20.19 | 170.0K | 0.07 | | 0.35 | |
| FTRE | Fortrea Holdings Inc | 9.830 | 8.900 | 9.450 | 401.1K | -0.060 | | 0.63 | |
| FTRI | Indxx Global Natural Resources Income | 18.05 | 17.80 | 18.03 | 12.7K | 0.07 | | 0.40 | |
| FTRK | Fast Track Group | 0.4540 | 0.3880 | 0.4021 | 20.6K | -0.0079 | | 1.93 | |
| FTSL | Senior Loan ETF FT | 44.84 | 44.71 | 44.81 | 186.1K | -0.03 | | 0.06 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.81 | 59.77 | 59.81 | 774.9K | 0.03 | | 0.04 | |
| FTXG | Nasdaq Food & Beverage ETF | 22.22 | 21.95 | 22.22 | 1.1K | 0.13 | | 0.57 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 34.29 | 34.21 | 34.21 | 476 | -0.39 | | 1.14 | |
| FTXL | Nasdaq Semiconductor ETF | 153.3 | 146.1 | 153.1 | 63.2K | 1.0 | | 0.63 | |
| FTXN | Nasdaq Oil & Gas ETF | 38.66 | 37.45 | 37.65 | 59.8K | 0.31 | | 0.84 | |
| FTXO | Nasdaq Bank ETF | 36.66 | 35.73 | 36.63 | 213.5K | 0.08 | | 0.21 | |
| FTXR | Nasdaq Transportation ETF | 38.45 | 37.51 | 38.14 | 135.2K | -0.46 | | 1.19 | |
| FUFU | Bitfufu Inc Cl A | 1.820 | 1.600 | 1.710 | 226.5K | -0.050 | | 2.84 | |
| FUFUW | Bitfufu Inc WT | 0.1201 | 0.1200 | 0.1200 | 5.3K | -0.0001 | | 0.08 | |
| FULC | Fulcrum Therapeutics Inc | 8.110 | 7.300 | 8.020 | 494.4K | 0.560 | | 7.49 | |
| FULT | Fulton Financial Cor | 20.58 | 20.05 | 20.54 | 891.9K | -0.05 | | 0.24 | |
| FULTP | Fulton Financial Corp | 18.09 | 17.68 | 18.00 | 13.2K | 0.17 | | 0.95 | |
| FUNC | First United Corp | 36.74 | 36.27 | 36.74 | 300 | 0.24 | | 0.65 | |
| FUND | Sprott Focus Trust | 9.680 | 9.450 | 9.650 | 11.1K | -0.020 | | 0.21 | |
| FUSB | First US Bancshares Inc | 15.54 | 15.31 | 15.40 | 21.6K | -0.09 | | 0.58 | |
| FUSE | Fusemachines Inc | 0.9610 | 0.9000 | 0.9466 | 25.4K | 0.0003 | | 0.03 | |
| FUSEW | Fusemachines Inc Warrants | 0.0750 | 0.0750 | 0.0750 | 6.9K | 0.0000 | | 0.00 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 9.600 | 8.810 | 9.463 | 61.6K | 0.009 | | 0.10 | |
| FUTU | Futu Holdings Ltd ADR | 141.4 | 135.0 | 140.1 | 529.8K | 0.1 | | 0.09 | |
| FV | Dorsey Wright Focus 5 ETF FT | 61.22 | 60.17 | 60.99 | 50.3K | 0.04 | | 0.07 | |
| FVAV | | 10.04 | 10.03 | 10.03 | 164.8K | 0.00 | | 0.00 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 35.13 | 34.64 | 35.13 | 1.4K | 0.02 | | 0.06 | |
| FVCB | Fvcbankcorp Inc | 15.25 | 14.92 | 15.21 | 39.4K | 0.01 | | 0.07 | |
| 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 | 4.440 | 4.120 | 4.295 | 480.3K | -0.150 | | 3.38 | |
| FWONA | Liberty Media Formula One Sr A | 81.45 | 78.00 | 80.73 | 76.3K | 2.35 | | 3.00 | |
| FWONK | Liberty Media Formula One Sr C | 88.46 | 85.16 | 87.88 | 585.3K | 2.50 | | 2.93 | |
| FWRD | Foward Air Corp | 17.44 | 16.54 | 17.44 | 139.6K | 0.18 | | 1.04 | |
| FWRG | First Watch Restaurant Group Inc | 10.78 | 10.34 | 10.75 | 881.5K | -0.18 | | 1.65 | |
| FXNC | First Natl Corp Strasburg VA | 27.30 | 26.77 | 27.14 | 48.8K | -0.01 | | 0.04 | |
| FYC | Smallcap Growth Alphadex Fund FT | 98.92 | 95.83 | 98.92 | 33.5K | 0.76 | | 0.77 | |
| FYT | Smallcap Value Alphadex Fund FT | 62.15 | 61.34 | 62.14 | 10.5K | 0.38 | | 0.62 | |
| FYX | Smallcap Core Alphadex Fund FT | 121.1 | 118.1 | 121.0 | 32.1K | 0.8 | | 0.64 | |