| FA | First Advantage Corp | 13.92 | 13.71 | 13.88 | 188.1K | 0.06 | | 0.43 | |
| FAAR | Alternative Absolute Return Strategy ETF | 33.42 | 30.28 | 30.28 | 11.4K | 0.11 | | 0.36 | |
| FAB | Multicap Value Alphadex Fund FT | 88.95 | 88.67 | 88.86 | 1.4K | 0.31 | | 0.35 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.35 | 10.35 | 10.35 | 486 | -0.01 | | 0.05 | |
| FACTU | Fact II Acquisition Corp | 10.63 | 10.63 | 10.63 | 374 | 0.08 | | 0.76 | |
| FACTW | Fact II Acquisition Corp. WT | 0.4724 | 0.4300 | 0.4300 | 33.8K | 0.0200 | | 4.88 | |
| FAD | Multicap Growth Alphadex Fund FT | 162.5 | 161.6 | 162.4 | 1.2K | 1.4 | | 0.84 | |
| FALN | US Fallen Angels Ishares ETF | 27.60 | 27.55 | 27.57 | 199.7K | -0.01 | | 0.04 | |
| FAMI | Farmmi Inc | 1.585 | 1.400 | 1.585 | 3.2K | 0.055 | | 3.59 | |
| FANG | Diamondback Energy | 153.4 | 149.0 | 152.7 | 504.1K | 3.3 | | 2.20 | |
| FARM | Farmer Brothers | 1.610 | 1.540 | 1.610 | 20.1K | 0.050 | | 3.21 | |
| FAST | Fastenal Company | 40.51 | 40.02 | 40.40 | 1.75M | 0.10 | | 0.25 | |
| FAT | Fat Brands Inc | 0.5800 | 0.5300 | 0.5790 | 181.4K | 0.0167 | | 3.13 | |
| FATBB | Fat Brands Inc Cl B | 1.850 | 1.790 | 1.830 | 2.6K | 0.030 | | 1.67 | |
| FATBP | Fat Brands Inc 8.25% Series B | 1.0000 | 0.9112 | 0.9515 | 22.1K | -0.0495 | | 4.90 | |
| FATE | Fate Therapeutics | 1.160 | 1.100 | 1.160 | 729.1K | 0.040 | | 3.64 | |
| FATN | Fatpipe Inc | 2.980 | 2.750 | 2.830 | 23.9K | -0.070 | | 2.41 | |
| FBGL | Fbs Global Limited | 0.7200 | 0.5059 | 0.6602 | 318.3K | -0.0080 | | 1.20 | |
| FBIO | Fortress Biotech Inc | 2.960 | 2.760 | 2.950 | 222.7K | 0.060 | | 2.17 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 6.920 | 6.890 | 6.900 | 2.5K | 0.019 | | 0.27 | |
| FBIZ | First Business Finan | 52.40 | 51.89 | 52.22 | 4.5K | -0.31 | | 0.59 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 32.33 | 31.01 | 32.30 | 925.8K | 1.35 | | 4.36 | |
| FBLA | Fb Bancorp Inc | 12.75 | 12.54 | 12.54 | 47.7K | -0.10 | | 0.78 | |
| FBLG | Fibrobiologics Inc | 0.3250 | 0.2629 | 0.2850 | 960.0K | 0.0019 | | 0.70 | |
| FBNC | First Bancorp [Nc] | 51.39 | 50.89 | 51.01 | 115.2K | -0.38 | | 0.74 | |
| FBOT | Fidelity Disruptive Automation ETF | 33.00 | 32.35 | 33.00 | 10.9K | 0.11 | | 0.35 | |
| FBRX | Forte Biosciences Inc | 19.46 | 17.80 | 18.55 | 61.2K | -0.52 | | 2.73 | |
| FBYD | | 22.59 | 16.30 | 20.70 | 78.9K | 3.94 | | 23.91 | |
| FBYDW | Falcon's Beyond Global WT | 2.610 | 1.590 | 1.800 | 69.4K | 0.240 | | 15.38 | |
| FBYY | | 21.04 | 21.04 | 21.04 | 0 | -0.17 | | 0.78 | |
| FCA | China Alphadex Fund FT | 29.10 | 28.88 | 28.92 | 1.1K | 0.30 | | 1.04 | |
| FCAL | California Municipal High Income ETF FT | 49.44 | 49.28 | 49.37 | 2.6K | 0.01 | | 0.02 | |
| FCAP | First Capital Inc | 49.99 | 48.75 | 49.99 | 880 | 0.59 | | 1.19 | |
| FCBC | First Community Bksh | 34.02 | 33.30 | 33.42 | 22.7K | -0.13 | | 0.39 | |
| FCCO | First Community Corp | 29.05 | 28.79 | 29.02 | 4.1K | 0.00 | | 0.00 | |
| FCEF | CEF Income Opportunity ETF FT | 23.10 | 23.00 | 23.07 | 7.3K | 0.14 | | 0.61 | |
| FCEL | Fuelcell Energy Inc | 6.800 | 6.180 | 6.756 | 1.18M | 0.490 | | 7.88 | |
| FCFS | Firstcash Holdings Inc | 160.7 | 157.6 | 158.4 | 91.3K | -0.2 | | 0.11 | |
| FCHL | Fitness Champs Holdings Limited | 0.3686 | 0.3500 | 0.3511 | 90.0K | 0.0146 | | 4.18 | |
| FCNCA | First Citizens Bancs | 1,907 | 1,875 | 1,878 | 33.1K | -12 | | 0.63 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 22.30 | 22.18 | 22.27 | 2.0K | -0.19 | | 0.82 | |
| FCNCP | First Citizens Bancshares | 21.84 | 21.65 | 21.67 | 2.9K | -0.49 | | 2.21 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 24.98 | 24.83 | 24.97 | 24.5K | 0.10 | | 0.41 | |
| FCUV | Focus Universal Inc | 3.310 | 3.140 | 3.310 | 2.4K | 0.230 | | 7.47 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 43.50 | 43.20 | 43.46 | 147.1K | 0.34 | | 0.79 | |
| FDBC | Fidelity D & D Bancorp Inc | 43.78 | 42.95 | 43.78 | 2.1K | -0.06 | | 0.14 | |
| FDCF | Fidelity Disruptive Communications ETF | 47.15 | 46.67 | 47.09 | 15.9K | 0.39 | | 0.84 | |
| FDFF | Fidelity Disruptive Finance ETF | 34.93 | 34.79 | 34.84 | 2.6K | 0.30 | | 0.87 | |
| FDIF | Fidelity Disruptors ETF | 35.70 | 35.50 | 35.65 | 4.3K | 0.27 | | 0.75 | |
| FDIG | Fidelity Crypto Industry Digital | 45.40 | 43.88 | 44.95 | 75.9K | 1.77 | | 4.10 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 26.96 | 26.80 | 26.91 | 2.9K | 0.13 | | 0.48 | |
| FDMT | 4D Molecular Therapeutics Inc | 11.89 | 10.87 | 11.60 | 671.2K | 0.67 | | 6.10 | |
| FDNI | FT DJ International Internet ETF | 34.74 | 34.47 | 34.62 | 3.0K | -0.15 | | 0.42 | |
| FDSB | Fifth District Bancorp Inc | 13.68 | 13.54 | 13.65 | 5.3K | -0.07 | | 0.51 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 78.87 | 78.31 | 78.67 | 90.7K | 0.36 | | 0.46 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 57.58 | 57.58 | 57.58 | 0 | 0.84 | | 1.48 | |
| FDTX | Fidelity Disruptive Technology ETF | 40.13 | 39.81 | 40.07 | 9.5K | 0.44 | | 1.11 | |
| FDUS | Fidus Investment Cor | 19.77 | 19.60 | 19.71 | 109.0K | 0.01 | | 0.05 | |
| FEAM | 5E Advanced Materials Inc | 4.110 | 3.860 | 3.990 | 55.0K | 0.080 | | 2.05 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 27.23 | 26.93 | 27.15 | 4.0K | 0.29 | | 1.09 | |
| FEBO | Fenbo Holdings Limited | 0.7350 | 0.7150 | 0.7150 | 6.6K | -0.0001 | | 0.01 | |
| FEIM | Frequency Elcts Inc | 28.91 | 28.15 | 28.64 | 46.4K | 0.57 | | 2.03 | |
| FELE | Franklin Electric Company | 97.00 | 94.60 | 95.15 | 118.5K | -1.01 | | 1.05 | |
| FEM | Emrg Mkts Alphadex Fund FT | 27.19 | 26.96 | 27.19 | 10.7K | 0.23 | | 0.87 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 29.66 | 29.55 | 29.55 | 16.6K | 0.03 | | 0.08 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 42.92 | 42.80 | 42.87 | 3.8K | 0.33 | | 0.78 | |
| FEMY | Femasys Inc | 1.030 | 0.985 | 1.010 | 699.7K | 0.020 | | 1.97 | |
| FENC | Fennec Pharmaceuticals Inc | 8.250 | 7.835 | 8.190 | 85.3K | 0.300 | | 3.80 | |
| FEP | Europe Alphadex Fund FT | 51.62 | 51.19 | 51.57 | 7.0K | 0.24 | | 0.47 | |
| FEPI | Rex Fang & Innovation Equity Premium | 46.63 | 45.50 | 46.06 | 45.1K | 0.56 | | 1.24 | |
| FER | Ferrovial Se | 65.99 | 65.16 | 65.81 | 643.1K | 0.04 | | 0.06 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.48 | 10.29 | 10.35 | 27.4K | -0.03 | | 0.24 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.3300 | 0.2800 | 0.2852 | 85.2K | -0.0370 | | 11.48 | |
| FEUZ | Eurozone Alphadex Fund FT | 59.51 | 58.91 | 59.38 | 593 | 0.27 | | 0.46 | |
| FEX | Largecap Core Alphadex Fund FT | 118.6 | 117.8 | 118.5 | 2.3K | 0.9 | | 0.80 | |
| FFAI | Faraday Future Intelligent Electric Inc | 1.220 | 1.125 | 1.159 | 4.53M | -0.030 | | 2.54 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0340 | 0.0277 | 0.0338 | 183.0K | -0.0012 | | 3.43 | |
| FFBC | First Finl Bncp [Oh] | 25.15 | 24.80 | 24.88 | 210.3K | -0.18 | | 0.72 | |
| FFIC | Flushing Finl Corp | 16.46 | 16.11 | 16.41 | 180.3K | 0.12 | | 0.74 | |
| FFIN | First Finl Bkshs Inc | 31.43 | 31.17 | 31.24 | 206.3K | 0.00 | | 0.00 | |
| FFIV | F5 Inc | 242.5 | 237.7 | 239.2 | 424.6K | 0.9 | | 0.39 | |
| FFUT | Fidelity Managed Futures ETF | 53.57 | 53.45 | 53.57 | 2.5K | 0.31 | | 0.57 | |
| FGBI | First Gurty Banc | 4.881 | 4.675 | 4.790 | 15.7K | -0.010 | | 0.21 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 15.15 | 14.70 | 14.75 | 972 | -0.26 | | 1.73 | |
| FGEN | Fibrogen Inc CS | 9.110 | 8.770 | 8.800 | 10.4K | -0.045 | | 0.51 | |
| FGI | Fgi Industries Ltd | 7.344 | 6.450 | 6.980 | 44.3K | 0.500 | | 7.37 | |
| FGIWW | Fgi Industries Ltd WT | 0.0605 | 0.0600 | 0.0600 | 600 | -0.0104 | | 14.77 | |
| FGL | Founder Group Limited | 0.4243 | 0.3912 | 0.4039 | 806.4K | 0.0199 | | 5.09 | |
| FGM | Germany Alphadex Fund FT | 58.77 | 58.77 | 58.77 | 0 | 0.50 | | 0.86 | |
| FGMC | Fg Merger II Corp | 10.03 | 10.02 | 10.02 | 1.1K | 0.00 | | 0.02 | |
| FGMCR | Fg Merger II Corp. Rights | 0.3900 | 0.3900 | 0.3900 | 120 | -0.0100 | | 2.50 | |
| FGMCU | Fg Merger II Corp | 10.39 | 10.39 | 10.39 | 600 | 0.06 | | 0.58 | |
| FGNX | Fg Nexus Inc | 3.350 | 2.870 | 3.250 | 1.08M | 0.300 | | 10.42 | |
| FGNXP | Fundamental Global Inc Pfd | 20.50 | 20.48 | 20.50 | 6.1K | 0.11 | | 0.52 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 20.07 | 20.07 | 20.07 | 0 | 0.10 | | 0.50 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 25.30 | 24.89 | 24.92 | 696.9K | -0.25 | | 0.99 | |
| FHTX | Foghorn Therapeutics Inc | 4.870 | 4.645 | 4.750 | 34.2K | -0.060 | | 1.25 | |
| FIBK | First Interstate Ban | 33.24 | 32.70 | 32.84 | 1.07M | 0.04 | | 0.12 | |
| FICS | FT Intl Developed Capital Strength ETF | 39.15 | 38.44 | 39.11 | 4.7K | 0.11 | | 0.29 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 20.52 | 20.46 | 20.49 | 2.5K | 0.08 | | 0.41 | |
| FIEE | Fiee Inc | 2.644 | 2.490 | 2.620 | 10.0K | 0.145 | | 5.89 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 4.560 | 4.300 | 4.312 | 107.5K | -0.078 | | 1.75 | |
| FIGR | Figure Technology Solutions Inc Cl A | 37.25 | 34.88 | 36.21 | 826.7K | 0.93 | | 2.63 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.09 | 10.09 | 10.09 | 1.2K | 0.01 | | 0.10 | |
| FIGXU | Figx Capital Acquisition Corp. Units | 10.25 | 10.25 | 10.25 | 495 | 0.00 | | 0.00 | |
| FIGXW | Figx Capital Acquisition Corp WT | 0.3000 | 0.2900 | 0.3000 | 16.7K | 0.0100 | | 3.45 | |
| FINW | Finwise Bancorp | 18.17 | 17.77 | 18.05 | 3.8K | 0.00 | | 0.00 | |
| FINX | GX Fintech ETF | 30.73 | 30.20 | 30.68 | 26.1K | 0.67 | | 2.22 | |
| FIP | Ftai Infrastructure Inc | 4.435 | 4.040 | 4.280 | 1.23M | 0.190 | | 4.65 | |
| FISI | Financial Institut | 30.69 | 30.28 | 30.60 | 35.7K | 0.01 | | 0.03 | |
| FISV | Fiserv Inc | 62.40 | 60.76 | 61.50 | 5.49M | 0.67 | | 1.10 | |
| FITB | Fifth Third Bancorp | 43.64 | 43.16 | 43.46 | 1.43M | 0.13 | | 0.30 | |
| FITBI | Fifth Third Bancorp | 25.67 | 25.60 | 25.67 | 8.1K | 0.01 | | 0.04 | |
| FITBO | Fifth Third Bancorp | 19.84 | 19.76 | 19.76 | 8.4K | -0.04 | | 0.20 | |
| FITBP | Fifth Third Bancorp | 24.99 | 24.97 | 24.97 | 355 | 0.07 | | 0.28 | |
| FIVE | Five Below Inc | 167.8 | 164.5 | 164.9 | 431.1K | -2.1 | | 1.23 | |
| FIVN | Five9 Inc | 19.75 | 19.42 | 19.59 | 358.9K | 0.03 | | 0.15 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 32.52 | 32.14 | 32.50 | 4.4K | 0.43 | | 1.35 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 44.94 | 44.48 | 44.64 | 112.9K | -0.06 | | 0.13 | |
| FIZZ | Natl Beverage Corp | 34.37 | 33.68 | 34.06 | 147.5K | -0.40 | | 1.16 | |
| FJP | Japan Alphadex Fund FT | 68.65 | 67.84 | 68.26 | 2.8K | -0.19 | | 0.27 | |
| FKU | UK Alphadex Fund FT | 48.51 | 48.29 | 48.38 | 2.3K | 0.16 | | 0.32 | |
| FKWL | Franklin Wireless Co. | 4.520 | 4.350 | 4.450 | 6.4K | -0.080 | | 1.77 | |
| FLD | Fold Holdings Inc Cl A | 3.310 | 3.190 | 3.206 | 28.6K | 0.060 | | 1.88 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.51 | 50.43 | 50.51 | 1.9K | -0.04 | | 0.08 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.2997 | 0.2375 | 0.2500 | 13.2K | 0.0325 | | 14.94 | |
| FLEX | Flextronics Intl Ltd | 59.15 | 57.84 | 59.15 | 1.41M | 0.71 | | 1.22 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGC | Flora Growth Corp | 8.550 | 8.175 | 8.260 | 3.0K | 0.255 | | 3.19 | |
| FLGT | Fulgent Genetics Inc | 30.19 | 29.31 | 29.58 | 80.5K | -0.57 | | 1.89 | |
| FLL | Full House Rsts | 2.740 | 2.630 | 2.690 | 72.2K | 0.070 | | 2.67 | |
| FLN | Latin America Alphadex Fund FT | 22.63 | 22.08 | 22.63 | 421 | 0.03 | | 0.12 | |
| FLNC | Fluence Energy Inc Cl A | 19.99 | 18.70 | 19.69 | 2.61M | 0.65 | | 3.42 | |
| FLNT | Fluent Inc | 1.820 | 1.720 | 1.780 | 10.3K | 0.000 | | 0.00 | |
| FLUX | Flux Power Holdings Inc | 1.750 | 1.650 | 1.660 | 205.6K | 0.010 | | 0.60 | |
| FLWS | 1-800-Flowers.com | 3.460 | 3.385 | 3.392 | 129.4K | 0.010 | | 0.29 | |
| FLX | Bingex Limited ADR | 3.375 | 3.140 | 3.270 | 91.0K | 0.110 | | 3.48 | |
| FLXS | Flexsteel Inds | 39.80 | 38.68 | 39.53 | 21.2K | 0.62 | | 1.59 | |
| FLY | Firefly Aerospace Inc | 18.06 | 17.49 | 17.95 | 539.2K | 0.28 | | 1.61 | |
| FLYE | Fly-E Group Inc | 4.480 | 4.020 | 4.480 | 1.1K | -0.010 | | 0.22 | |
| FLYW | Flywire Corp Voting | 14.06 | 13.76 | 13.99 | 447.7K | 0.22 | | 1.60 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMAO | Farmers & Merch Banc | 25.16 | 23.32 | 24.50 | 12.3K | -0.57 | | 2.27 | |
| FMB | Managed Municipal ETF FT | 51.28 | 51.20 | 51.25 | 36.6K | 0.02 | | 0.05 | |
| FMBH | First Mid Ill Bncshr | 38.66 | 37.93 | 38.06 | 26.7K | -0.17 | | 0.44 | |
| FMED | Fidelity Disruptive Medicine ETF | 29.07 | 28.70 | 28.84 | 15.1K | 0.11 | | 0.38 | |
| FMET | Fidelity Metaverse ETF | 35.90 | 35.84 | 35.90 | 450 | 0.24 | | 0.67 | |
| FMFC | Kandal M Venture Limited Cl A | 0.6419 | 0.5406 | 0.5846 | 204.3K | 0.0580 | | 10.72 | |
| FMHI | FT Municipal High Income ETF | 48.08 | 47.96 | 48.00 | 22.1K | 0.00 | | 0.00 | |
| FMNB | Farmers Natl Banc Corp | 13.64 | 13.49 | 13.59 | 69.6K | -0.01 | | 0.07 | |
| FMST | Foremost Clean Energy Ltd | 3.070 | 2.790 | 3.070 | 185.1K | 0.140 | | 4.95 | |
| FMSTW | Foremost Lithium Resource & Technology | 1.0001 | 1.0000 | 1.0000 | 1.5K | 0.0108 | | 1.09 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 32.11 | 31.88 | 32.11 | 3.1K | 0.23 | | 0.72 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.24 | 51.14 | 51.15 | 3.7K | -0.04 | | 0.08 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 50.37 | 50.29 | 50.31 | 5.4K | -0.05 | | 0.09 | |
| FNGR | Fingermotion Inc | 1.390 | 1.345 | 1.380 | 31.1K | -0.010 | | 0.74 | |
| FNK | Midcap Value Alphadex Fund FT | 55.50 | 55.37 | 55.40 | 1.7K | 0.17 | | 0.31 | |
| FNKO | Funko Inc Cl A | 3.185 | 3.090 | 3.150 | 221.1K | 0.070 | | 2.27 | |
| FNLC | First Bancorp Inc | 25.84 | 25.45 | 25.59 | 6.0K | -0.24 | | 0.93 | |
| FNWB | First Nw Banc | 9.915 | 9.690 | 9.860 | 6.4K | 0.135 | | 1.39 | |
| FNWD | Finward Bancorp | 38.47 | 36.97 | 38.01 | 20.2K | 0.01 | | 0.01 | |
| FNX | Midcap Core Alphadex Fund FT | 126.8 | 126.2 | 126.6 | 1.5K | 0.6 | | 0.44 | |
| FNY | Midcap Growth Alphadex Fund FT | 92.64 | 92.08 | 92.64 | 946 | 0.65 | | 0.71 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 11.50 | 10.00 | 11.19 | 56.4K | 0.91 | | 8.85 | |
| FOLD | Amicus Therapeutics | 10.045 | 9.880 | 9.930 | 1.3M | -0.090 | | 0.90 | |
| FONR | Fonar Corp | 14.19 | 13.90 | 14.03 | 32.8K | -0.04 | | 0.28 | |
| FORA | Forian Inc | 2.120 | 2.030 | 2.080 | 90.7K | -0.080 | | 3.67 | |
| FORM | Formfactor Inc | 55.04 | 53.86 | 55.02 | 176.4K | 1.18 | | 2.19 | |
| FORR | Forrester Resrch | 7.260 | 7.120 | 7.190 | 19.8K | 0.070 | | 0.98 | |
| FORTY | Formula Sys [1985] ADR | 149.8 | 149.8 | 149.8 | 127 | -11.3 | | 7.01 | |
| FOSL | Fossil Group | 3.080 | 2.876 | 3.080 | 421.6K | -0.040 | | 1.31 | |
| FOSLL | Fossil Group Inc 7% | 17.01 | 17.01 | 17.01 | 100 | 0.03 | | 0.18 | |
| FOX | Fox Corp Cl B | 58.74 | 57.98 | 58.26 | 680.5K | 0.14 | | 0.24 | |
| FOXA | Fox Corp Cl A | 65.69 | 64.94 | 65.50 | 998.5K | 0.45 | | 0.69 | |
| FOXF | Fox Factory Corp | 14.98 | 14.26 | 14.79 | 138.8K | 0.10 | | 0.68 | |
| FOXX | Foxx Development Holdings Inc | 4.840 | 4.200 | 4.680 | 175.5K | 0.000 | | 0.00 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.2000 | 0.1250 | 0.1616 | 5.4K | 0.0266 | | 19.70 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 38.50 | 38.09 | 38.09 | 1.2K | -0.12 | | 0.32 | |
| FPAY | Flexshopper Inc | 0.0051 | 0.0051 | 0.0051 | 3.0K | 0.0050 | | 2.70 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 30.80 | 30.52 | 30.80 | 1.8K | 0.29 | | 0.97 | |
| FPXI | FT Intl Equity Opportunities ETF | 59.86 | 59.54 | 59.81 | 520 | 1.03 | | 1.75 | |
| FRAF | Franklin Finl Svcs Corp | 54.28 | 53.39 | 53.51 | 18.6K | -0.40 | | 0.74 | |
| FRBA | First Bank | 16.02 | 15.61 | 15.72 | 12.3K | -0.20 | | 1.23 | |
| FRD | Friedman Industries Inc | 20.75 | 19.43 | 20.75 | 12.7K | 0.43 | | 2.17 | |
| FRDD | Direxion Daily F Bear 1X ETF | 20.17 | 20.17 | 20.17 | 0 | -0.13 | | 0.62 | |
| FRDU | Direxion Daily F Bull 2X ETF | 33.97 | 33.47 | 33.92 | 480 | 0.36 | | 1.09 | |
| FRGT | Freight Technologies Inc | 0.8045 | 0.7400 | 0.7797 | 723.2K | 0.0026 | | 0.34 | |
| FRHC | The Awareness Group | 133.6 | 131.6 | 131.9 | 15.1K | -0.4 | | 0.32 | |
| FRME | First Merchants Corp | 37.31 | 36.60 | 36.84 | 64.6K | -0.29 | | 0.78 | |
| FRMEP | First Merchants Corp ADR | 25.80 | 25.25 | 25.80 | 900 | -0.08 | | 0.30 | |
| FRMI | Fermi Inc | 17.32 | 16.05 | 16.88 | 2.18M | 0.68 | | 4.30 | |
| FROG | Jfrog Ltd | 62.00 | 60.68 | 60.98 | 336.9K | 0.01 | | 0.02 | |
| FRPH | Frp Holdings Inc | 23.34 | 22.89 | 23.31 | 20.5K | 0.24 | | 1.04 | |
| FRPT | Freshpet Inc CS | 57.54 | 56.31 | 57.16 | 146.1K | 0.90 | | 1.60 | |
| FRSH | Freshworks Inc Cl A | 12.37 | 12.02 | 12.02 | 1.38M | 0.13 | | 1.08 | |
| FRST | Primis Financial Corp | 11.31 | 11.19 | 11.23 | 12.4K | -0.03 | | 0.27 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 2.210 | 2.150 | 2.170 | 4.6K | -0.020 | | 0.91 | |
| FSBC | Five Star Bancorp | 35.30 | 34.24 | 34.49 | 29.6K | -0.71 | | 2.02 | |
| FSBW | FS Bancorp Inc | 41.15 | 40.65 | 40.95 | 3.7K | 0.31 | | 0.76 | |
| FSCS | Midcap US Equity Select ETF FT | 35.98 | 35.77 | 35.77 | 3.5K | -0.01 | | 0.03 | |
| FSEA | First Seacoast Bancorp Inc | 11.82 | 11.77 | 11.82 | 1.5K | -0.79 | | 6.26 | |
| FSFG | First Savings Financ | 31.16 | 31.02 | 31.16 | 2.1K | 0.09 | | 0.29 | |
| FSGS | FT Smid Growth Strength ETF | 30.76 | 30.76 | 30.76 | 0 | 0.02 | | 0.08 | |
| FSHP | Flag Ship Acquisition Corp | 10.68 | 10.67 | 10.67 | 1.8K | -0.01 | | 0.09 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.2100 | 0.1102 | 0.1900 | 524 | 0.0400 | | 26.67 | |
| FSHPU | Flag Ship Acquisition Corp | 10.60 | 10.60 | 10.60 | 2.0K | -0.03 | | 0.28 | |
| FSLR | First Solar Inc | 276.1 | 270.5 | 272.9 | 683.9K | 0.7 | | 0.26 | |
| FSTR | Foster L B Company | 27.37 | 26.41 | 26.98 | 12.0K | 0.03 | | 0.11 | |
| FSUN | Firstsun Capital Bancorp | 33.76 | 33.41 | 33.43 | 14.6K | -0.48 | | 1.42 | |
| FSV | Firstsrvce Sub VT Sh | 157.0 | 152.9 | 156.9 | 168.4K | 3.1 | | 2.03 | |
| FSZ | Switzerland Alphadex Fund FT | 77.68 | 77.68 | 77.68 | 0 | 0.49 | | 0.63 | |
| FTA | Largecap Value Alphadex Fund FT | 86.06 | 85.55 | 85.94 | 9.6K | 0.45 | | 0.52 | |
| FTAG | Indxx Global Agriculture ETF FT | 26.10 | 25.99 | 26.10 | 400 | 0.17 | | 0.67 | |
| FTAI | Ftai Aviation Ltd | 174.7 | 168.4 | 173.2 | 284.6K | 3.1 | | 1.84 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 27.09 | 27.09 | 27.09 | 458 | 0.20 | | 0.74 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.79 | 25.79 | 25.79 | 300 | 0.10 | | 0.39 | |
| FTC | Largecap Growth Alphadex Fund FT | 160.0 | 158.7 | 159.9 | 980 | 1.6 | | 0.99 | |
| FTCI | Ftc Solar Inc | 9.700 | 9.160 | 9.540 | 72.6K | 0.240 | | 2.61 | |
| FTCS | Capital Strength ETF FT | 92.87 | 92.31 | 92.69 | 103.8K | 0.24 | | 0.26 | |
| FTDR | Frontdoor Inc | 54.48 | 53.71 | 53.93 | 218.7K | 0.09 | | 0.17 | |
| FTDS | Dividend Strength ETF FT | 56.22 | 55.92 | 55.92 | 100 | 0.19 | | 0.34 | |
| FTEK | Fuel Tech Inc | 1.850 | 1.800 | 1.810 | 21.0K | -0.010 | | 0.55 | |
| FTEL | Fitell Corp | 0.8589 | 0.7700 | 0.8310 | 176.7K | 0.0380 | | 4.68 | |
| FTFT | Future Fintech Group Inc | 1.300 | 1.170 | 1.200 | 20.1K | -0.050 | | 4.07 | |
| FTGC | Global Tactical Commodity Strategy Fund | 27.16 | 26.98 | 27.14 | 101.4K | 0.37 | | 1.38 | |
| FTGS | FT Growth Strength ETF | 35.22 | 34.98 | 35.14 | 25.6K | 0.21 | | 0.59 | |
| FTHI | High Income ETF FT | 23.75 | 23.63 | 23.72 | 636.2K | 0.07 | | 0.30 | |
| FTHM | Fathom Holdings Inc | 1.320 | 1.250 | 1.290 | 28.8K | 0.040 | | 3.20 | |
| FTLF | Fitlife Brands Inc | 18.79 | 18.50 | 18.65 | 1.1K | 0.12 | | 0.65 | |
| FTNT | Fortinet Inc | 81.47 | 80.36 | 81.47 | 1.52M | 0.58 | | 0.72 | |
| FTPA | Ftac Parnassus Acquisition Corp Cl A | 8.629 | 8.590 | 8.590 | 521 | -0.040 | | 0.46 | |
| FTQI | Low Beta Income ETF FT | 20.84 | 20.75 | 20.84 | 92.3K | 0.11 | | 0.53 | |
| FTRE | Fortrea Holdings Inc | 13.24 | 12.56 | 12.71 | 355.9K | 0.08 | | 0.63 | |
| FTRI | Indxx Global Natural Resources Income | 15.31 | 15.18 | 15.28 | 6.2K | 0.15 | | 0.97 | |
| FTRK | Fast Track Group | 0.4140 | 0.3700 | 0.4097 | 120.2K | 0.0281 | | 7.36 | |
| FTSL | Senior Loan ETF FT | 45.91 | 45.86 | 45.89 | 86.0K | 0.01 | | 0.03 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.92 | 59.90 | 59.91 | 223.2K | -0.17 | | 0.28 | |
| FTW | Taiwan Alphadex Fund FT | 10.47 | 10.45 | 10.45 | 32.1K | -0.01 | | 0.10 | |
| FTXG | Nasdaq Food & Beverage ETF | 21.88 | 21.77 | 21.86 | 36.5K | 0.07 | | 0.34 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 33.15 | 33.15 | 33.15 | 0 | -0.11 | | 0.34 | |
| FTXL | Nasdaq Semiconductor ETF | 125.7 | 123.5 | 125.5 | 35.7K | 2.9 | | 2.36 | |
| FTXN | Nasdaq Oil & Gas ETF | 28.65 | 28.45 | 28.58 | 13.4K | 0.43 | | 1.53 | |
| FTXO | Nasdaq Bank ETF | 35.90 | 35.60 | 35.73 | 49.8K | 0.11 | | 0.30 | |
| FTXR | Nasdaq Transportation ETF | 37.05 | 36.77 | 36.91 | 807 | 0.12 | | 0.32 | |
| FUFU | Bitfufu Inc Cl A | 3.100 | 2.830 | 3.010 | 62.3K | -0.050 | | 1.66 | |
| FUFUW | Bitfufu Inc WT | 0.2500 | 0.1993 | 0.2200 | 83.9K | -0.0661 | | 23.10 | |
| FULC | Fulcrum Therapeutics Inc | 11.50 | 10.50 | 10.75 | 316.3K | -0.38 | | 3.36 | |
| FULT | Fulton Financial Cor | 18.37 | 18.10 | 18.15 | 567.3K | -0.10 | | 0.55 | |
| FULTP | Fulton Financial Corp | 19.42 | 19.42 | 19.42 | 100 | 0.10 | | 0.53 | |
| FUNC | First United Corp | 38.21 | 37.82 | 38.18 | 6.2K | 0.04 | | 0.10 | |
| FUND | Sprott Focus Trust | 8.530 | 8.470 | 8.520 | 8.3K | 0.090 | | 1.07 | |
| FUSB | First US Bancshares Inc | 13.73 | 13.44 | 13.50 | 797 | -0.01 | | 0.07 | |
| FUSE | Fusemachines Inc. | 1.910 | 1.810 | 1.830 | 8.3K | -0.075 | | 3.94 | |
| FUSEW | Fusemachines Inc. Warrant | 0.1298 | 0.1196 | 0.1298 | 8.4K | -0.0072 | | 5.26 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 15.70 | 15.04 | 15.57 | 7.5K | 0.07 | | 0.46 | |
| FUTU | Futu Holdings Ltd ADR | 171.2 | 167.0 | 170.0 | 442.1K | 0.1 | | 0.04 | |
| FV | Dorsey Wright Focus 5 ETF FT | 62.35 | 61.91 | 62.31 | 35.6K | 0.57 | | 0.93 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 36.34 | 36.21 | 36.34 | 1.8K | 0.18 | | 0.49 | |
| FVCB | Fvcbankcorp Inc | 12.80 | 12.57 | 12.71 | 8.4K | -0.05 | | 0.39 | |
| FVN | Future Vision II Acquisition Corp | 10.55 | 10.55 | 10.55 | 500 | 0.03 | | 0.29 | |
| FVNNR | Future Vision II Acquisition Corporation | 0.1600 | 0.1600 | 0.1600 | 2.5K | 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 | 9.280 | 8.540 | 8.900 | 588.6K | 0.360 | | 4.22 | |
| FWONA | Liberty Media Formula One Sr A | 88.27 | 86.33 | 87.88 | 31.3K | 0.84 | | 0.97 | |
| FWONK | Liberty Media Formula One Sr C | 96.55 | 94.67 | 95.98 | 540.5K | 0.34 | | 0.36 | |
| FWRD | Foward Air Corp | 24.05 | 22.44 | 22.97 | 212.2K | 0.31 | | 1.37 | |
| FWRG | First Watch Restaurant Group Inc | 18.82 | 18.11 | 18.56 | 297.6K | 0.11 | | 0.60 | |
| FXNC | First Natl Corp Strasburg VA | 24.70 | 24.31 | 24.50 | 4.2K | -0.01 | | 0.04 | |
| FYBR | Frontier Communications Parent Inc | 37.95 | 37.88 | 37.92 | 742.4K | 0.05 | | 0.13 | |
| FYC | Smallcap Growth Alphadex Fund FT | 95.76 | 94.72 | 95.56 | 22.5K | 0.63 | | 0.66 | |
| FYT | Smallcap Value Alphadex Fund FT | 56.53 | 56.44 | 56.46 | 691 | 0.03 | | 0.06 | |
| FYX | Smallcap Core Alphadex Fund FT | 112.7 | 112.0 | 112.4 | 3.3K | 0.3 | | 0.24 | |