| FA | First Advantage Corp | 11.44 | 10.90 | 11.13 | 859.4K | -0.14 | | 1.24 | |
| FAAA | Fidelity AAA Clo ETF | 50.07 | 50.00 | 50.03 | 15.6K | 0.04 | | 0.08 | |
| FAAR | Alternative Absolute Return Strategy ETF | 33.50 | 33.31 | 33.42 | 56.5K | 0.30 | | 0.92 | |
| FAB | Multicap Value Alphadex Fund FT | 94.39 | 93.68 | 94.24 | 733 | 0.81 | | 0.86 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.50 | 10.49 | 10.50 | 13.4K | 0.01 | | 0.10 | |
| FACTU | Fact II Acquisition Corp | 10.71 | 10.71 | 10.71 | 100 | 0.04 | | 0.37 | |
| FACTW | Fact II Acquisition Corp. WT | 0.4182 | 0.3800 | 0.4100 | 124.2K | 0.0250 | | 6.49 | |
| FAD | Multicap Growth Alphadex Fund FT | 161.0 | 159.3 | 160.5 | 4.3K | 0.3 | | 0.20 | |
| FALN | US Fallen Angels Ishares ETF | 26.69 | 26.58 | 26.62 | 3.49M | -0.06 | | 0.22 | |
| FAMI | Farmmi Inc | 1.270 | 1.240 | 1.270 | 620 | 0.050 | | 4.10 | |
| FANG | Diamondback Energy | 200.0 | 194.2 | 197.1 | 2.78M | 5.3 | | 2.75 | |
| FARM | Farmer Brothers | 1.240 | 1.210 | 1.230 | 716.7K | -0.010 | | 0.81 | |
| FAST | Fastenal Company | 45.22 | 43.68 | 44.89 | 5.12M | 0.44 | | 0.99 | |
| FATE | Fate Therapeutics | 1.168 | 1.110 | 1.130 | 1.19M | -0.020 | | 1.74 | |
| FATN | Fatpipe Inc | 1.990 | 1.830 | 1.880 | 99.3K | -0.070 | | 3.59 | |
| FBGL | Fbs Global Limited | 0.6300 | 0.6300 | 0.6300 | 204 | -0.0926 | | 12.81 | |
| FBIO | Fortress Biotech Inc | 3.000 | 2.890 | 2.920 | 337.0K | -0.060 | | 2.01 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 13.28 | 13.00 | 13.26 | 8.6K | 0.04 | | 0.30 | |
| FBIZ | First Business Finan | 53.89 | 52.77 | 53.70 | 18.9K | 0.43 | | 0.81 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 25.73 | 25.69 | 25.70 | 2.7K | 0.64 | | 2.55 | |
| FBLA | Fb Bancorp Inc | 13.66 | 13.36 | 13.52 | 181.2K | -0.04 | | 0.29 | |
| FBLG | Fibrobiologics Inc | 0.2654 | 0.2654 | 0.2654 | 2.0K | 0.0081 | | 3.15 | |
| FBNC | First Bancorp [Nc] | 55.79 | 53.49 | 54.96 | 219.6K | 0.78 | | 1.44 | |
| FBOT | Fidelity Disruptive Automation ETF | 33.85 | 33.08 | 33.59 | 17.5K | -0.38 | | 1.10 | |
| FBRX | Forte Biosciences Inc | 26.40 | 24.43 | 25.72 | 140.1K | 0.11 | | 0.43 | |
| FBYD | | 7.065 | 6.400 | 6.470 | 54.7K | -0.270 | | 4.01 | |
| FBYDW | Falcon's Beyond Global WT | 0.9900 | 0.9617 | 0.9900 | 2.5K | 0.1135 | | 12.95 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 14.37 | 14.37 | 14.37 | 169 | -0.16 | | 1.09 | |
| FCA | China Alphadex Fund FT | 31.55 | 30.75 | 31.33 | 20.2K | 0.43 | | 1.38 | |
| FCAL | California Municipal High Income ETF FT | 49.07 | 48.78 | 48.84 | 16.9K | -0.28 | | 0.56 | |
| FCAP | First Capital Inc | 50.04 | 48.12 | 48.12 | 9.2K | -2.09 | | 4.16 | |
| FCBC | First Community Bksh | 41.37 | 40.32 | 41.03 | 95.5K | 0.27 | | 0.66 | |
| FCCO | First Community Corp | 28.92 | 28.43 | 28.51 | 86.4K | -0.11 | | 0.37 | |
| FCEF | CEF Income Opportunity ETF FT | 22.48 | 22.38 | 22.43 | 4.4K | 0.04 | | 0.16 | |
| FCEL | Fuelcell Energy Inc | 6.980 | 6.590 | 6.940 | 1.05M | 0.230 | | 3.43 | |
| FCFS | Firstcash Holdings Inc | 196.7 | 192.7 | 196.3 | 278.4K | 2.7 | | 1.40 | |
| FCHL | Fitness Champs Holdings Limited | 1.880 | 1.880 | 1.880 | 100 | -1.060 | | 36.05 | |
| FCLO | Fidelity Clo ETF | 50.09 | 50.02 | 50.06 | 1.4K | -0.01 | | 0.01 | |
| FCNCA | First Citizens Bancs | 1,894 | 1,845 | 1,857 | 129.4K | 1 | | 0.05 | |
| FCNCN | First Citizens Bancshares Inc | 24.50 | 24.22 | 24.47 | 43.7K | 0.15 | | 0.62 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 21.65 | 21.37 | 21.55 | 10.3K | 0.13 | | 0.61 | |
| FCNCP | First Citizens Bancshares | 21.36 | 21.11 | 21.22 | 38.8K | 0.03 | | 0.14 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 25.16 | 24.88 | 25.05 | 9.3K | -0.13 | | 0.51 | |
| FCUV | Focus Universal Inc | 4.600 | 4.290 | 4.580 | 12.9K | 0.240 | | 5.53 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 45.31 | 44.66 | 45.25 | 31.2K | 0.32 | | 0.70 | |
| FCXG | Leverage Shares 2X Long Fcx Daily ETF | 11.83 | 10.93 | 11.76 | 15.3K | 0.62 | | 5.59 | |
| FDBC | Fidelity D & D Bancorp Inc | 43.84 | 43.46 | 43.52 | 6.9K | -0.79 | | 1.78 | |
| FDCF | Fidelity Disruptive Communications ETF | 43.60 | 43.27 | 43.28 | 2.3K | -0.61 | | 1.40 | |
| FDFF | Fidelity Disruptive Finance ETF | 31.09 | 30.84 | 30.98 | 4.8K | -0.36 | | 1.15 | |
| FDIF | Fidelity Disruptors ETF | 33.10 | 32.83 | 32.90 | 1.8K | -0.41 | | 1.23 | |
| FDIG | Fidelity Crypto Industry Digital | 35.98 | 34.50 | 34.90 | 20.8K | -1.39 | | 3.84 | |
| FDIQ | KBW Regional Banking Invesco ETF | 69.09 | 67.60 | 67.83 | 3.7K | -1.70 | | 2.44 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 26.83 | 26.68 | 26.73 | 12.0K | -0.08 | | 0.28 | |
| FDMT | 4D Molecular Therapeutics Inc | 9.255 | 8.832 | 9.180 | 769.2K | -0.050 | | 0.54 | |
| FDNI | FT DJ International Internet ETF | 27.19 | 26.85 | 27.05 | 3.3K | -0.41 | | 1.49 | |
| FDRS | Founder-Led ETF | 20.60 | 20.59 | 20.60 | 17.0K | -0.49 | | 2.32 | |
| FDRX | Founder-Led 2X Daily ETF | 17.60 | 17.46 | 17.46 | 372 | -0.78 | | 4.29 | |
| FDSB | Fifth District Bancorp Inc | 14.72 | 14.58 | 14.58 | 1.5K | -0.13 | | 0.88 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 87.02 | 85.60 | 86.51 | 105.7K | -0.49 | | 0.57 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 64.56 | 64.33 | 64.33 | 1.7K | -0.26 | | 0.40 | |
| FDTX | Fidelity Disruptive Technology ETF | 37.95 | 37.48 | 37.82 | 16.4K | -0.44 | | 1.14 | |
| FDUS | Fidus Investment Cor | 17.68 | 17.29 | 17.37 | 268.6K | -0.30 | | 1.70 | |
| FEAM | 5E Advanced Materials Inc | 1.610 | 1.500 | 1.500 | 309.9K | -0.050 | | 3.23 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 18.70 | 18.50 | 18.64 | 10.4K | -0.06 | | 0.32 | |
| FEBO | Fenbo Holdings Limited | 1.210 | 1.170 | 1.195 | 1.8K | 0.025 | | 2.14 | |
| FEED | Agfeed Industries | 2.220 | 2.130 | 2.190 | 23.1K | -0.070 | | 3.10 | |
| FEIM | Frequency Elcts Inc | 43.68 | 41.65 | 42.09 | 142.2K | -0.71 | | 1.66 | |
| FELE | Franklin Electric Company | 93.47 | 90.93 | 93.38 | 292.3K | 1.24 | | 1.35 | |
| FEM | Emrg Mkts Alphadex Fund FT | 29.45 | 28.95 | 29.32 | 82.5K | -0.12 | | 0.39 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 28.87 | 28.55 | 28.84 | 117.5K | -0.25 | | 0.86 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 44.60 | 43.82 | 44.18 | 73.2K | -0.55 | | 1.24 | |
| FEMY | Femasys Inc | 0.5450 | 0.5050 | 0.5131 | 379.9K | -0.0104 | | 1.99 | |
| FENC | Fennec Pharmaceuticals Inc | 6.970 | 5.900 | 6.020 | 809.1K | -1.430 | | 19.19 | |
| FEP | Europe Alphadex Fund FT | 53.43 | 52.64 | 53.11 | 14.6K | -0.24 | | 0.45 | |
| FEPI | Rex Fang & Innovation Equity Premium | 41.90 | 41.16 | 41.37 | 276.4K | -0.55 | | 1.31 | |
| FER | Ferrovial Se | 63.19 | 61.98 | 62.88 | 1.01M | -0.16 | | 0.25 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.30 | 10.30 | 10.30 | 25.0K | 0.01 | | 0.10 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.2700 | 0.2402 | 0.2402 | 16.2K | -0.0298 | | 11.04 | |
| FERAU | Fifth Era Acquisition Corp I Units | 10.54 | 10.54 | 10.54 | 100 | -0.04 | | 0.38 | |
| FEUZ | Eurozone Alphadex Fund FT | 60.78 | 58.28 | 60.55 | 72.0K | -0.48 | | 0.79 | |
| FEX | Largecap Core Alphadex Fund FT | 122.8 | 122.0 | 122.3 | 17.6K | 0.7 | | 0.60 | |
| FFAI | Faraday Future Intelligent Electric Inc | 0.3079 | 0.2856 | 0.3005 | 233.3K | 0.0107 | | 3.69 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0299 | 0.0113 | 0.0193 | 1.45M | -0.0017 | | 8.10 | |
| FFBC | First Finl Bncp [Oh] | 27.65 | 26.85 | 27.32 | 700.0K | 0.25 | | 0.92 | |
| FFIC | Flushing Finl Corp | 15.36 | 14.96 | 15.10 | 296.7K | -0.08 | | 0.53 | |
| FFIN | First Finl Bkshs Inc | 29.98 | 29.21 | 29.55 | 683.8K | 0.01 | | 0.03 | |
| FFIV | F5 Inc | 290.9 | 285.0 | 289.0 | 445.4K | -0.7 | | 0.25 | |
| FFUT | Fidelity Managed Futures ETF | 57.33 | 56.43 | 57.25 | 4.3K | 0.59 | | 1.04 | |
| FGBI | First Gurty Banc | 8.590 | 8.190 | 8.470 | 11.1K | 0.280 | | 3.42 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 17.77 | 17.77 | 17.77 | 442 | 0.00 | | 0.00 | |
| FGI | Fgi Industries Ltd | 3.970 | 3.400 | 3.726 | 9.1K | 0.346 | | 10.23 | |
| FGII | | 9.900 | 9.900 | 9.900 | 110 | 0.000 | | 0.00 | |
| FGIIU | Fg Imperii Acquisition Corp. Units | 10.080 | 9.970 | 9.970 | 3.0K | -0.010 | | 0.10 | |
| FGIIW | | 0.2000 | 0.1900 | 0.1900 | 1.6K | 0.0000 | | 0.00 | |
| FGIWW | Fgi Industries Ltd WT | 0.0321 | 0.0321 | 0.0321 | 350 | -0.0031 | | 8.81 | |
| FGL | Founder Group Limited | 4.580 | 4.080 | 4.430 | 25.3K | -0.170 | | 3.70 | |
| FGM | Germany Alphadex Fund FT | 59.33 | 58.49 | 59.06 | 9.5K | -0.44 | | 0.73 | |
| FGMC | Fg Merger II Corp | 10.11 | 10.09 | 10.10 | 27.1K | -0.01 | | 0.10 | |
| FGMCR | Fg Merger II Corp. Rights | 0.5500 | 0.4900 | 0.5500 | 22.1K | 0.0325 | | 6.28 | |
| FGMCU | Fg Merger II Corp | 10.69 | 10.59 | 10.69 | 500 | 0.11 | | 1.04 | |
| FGNX | Fg Nexus Inc | 7.090 | 6.550 | 6.580 | 54.2K | -0.470 | | 6.67 | |
| FGNXP | Fundamental Global Inc Pfd | 24.25 | 24.05 | 24.25 | 5.6K | 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 | 19.42 | 19.40 | 19.40 | 3.3K | -0.18 | | 0.90 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 24.85 | 23.83 | 24.53 | 1.77M | 0.30 | | 1.24 | |
| FHTX | Foghorn Therapeutics Inc | 5.110 | 4.740 | 4.800 | 162.5K | -0.290 | | 5.70 | |
| FIBK | First Interstate Ban | 33.73 | 32.19 | 33.27 | 743.8K | 0.11 | | 0.33 | |
| FICS | FT Intl Developed Capital Strength ETF | 38.64 | 38.23 | 38.42 | 16.4K | -0.21 | | 0.54 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 20.75 | 20.53 | 20.66 | 10.8K | -0.08 | | 0.39 | |
| FIEE | Fiee Inc | 7.080 | 6.610 | 7.040 | 35.0K | -0.030 | | 0.42 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 1.350 | 1.320 | 1.350 | 11.2K | 0.055 | | 4.25 | |
| FIGR | Figure Technology Solutions Inc Cl A | 34.32 | 34.32 | 34.32 | 145 | 1.07 | | 3.22 | |
| 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 | 0.2721 | 0.2400 | 0.2720 | 118.3K | 0.0309 | | 12.82 | |
| FINW | Finwise Bancorp | 16.07 | 15.71 | 15.71 | 7.5K | -0.41 | | 2.54 | |
| FINX | GX Fintech ETF | 24.17 | 23.41 | 23.51 | 71.1K | -0.99 | | 4.04 | |
| FIP | Ftai Infrastructure Inc | 5.000 | 4.720 | 4.730 | 929.8K | -0.350 | | 6.89 | |
| FISI | Financial Institut | 31.72 | 30.80 | 31.40 | 102.3K | 0.10 | | 0.32 | |
| FISV | Fiserv Inc | 57.01 | 56.98 | 56.98 | 318 | 0.64 | | 1.14 | |
| FITB | Fifth Third Bancorp | 46.73 | 46.64 | 46.64 | 1.4K | 0.65 | | 1.41 | |
| FITBI | Fifth Third Bancorp | 25.68 | 25.56 | 25.65 | 18.6K | -0.03 | | 0.12 | |
| FITBM | Fifth Third Bancorp ADR | 26.07 | 25.95 | 26.03 | 34.9K | 0.00 | | 0.00 | |
| FITBO | Fifth Third Bancorp | 19.56 | 19.27 | 19.47 | 15.4K | 0.01 | | 0.05 | |
| FITBP | Fifth Third Bancorp | 23.77 | 23.46 | 23.62 | 8.3K | -0.01 | | 0.03 | |
| FIVE | Five Below Inc | 232.3 | 223.4 | 231.1 | 1.06M | 0.6 | | 0.26 | |
| FIVN | Five9 Inc | 15.93 | 15.00 | 15.03 | 1.98M | -1.04 | | 6.47 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 23.78 | 23.68 | 23.75 | 2.8K | -0.08 | | 0.32 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 43.70 | 43.54 | 43.64 | 340.3K | -0.10 | | 0.23 | |
| FIZZ | Natl Beverage Corp | 34.14 | 33.01 | 33.71 | 257.5K | -0.30 | | 0.88 | |
| FJP | Japan Alphadex Fund FT | 72.51 | 71.17 | 71.84 | 9.0K | 0.25 | | 0.35 | |
| FKU | UK Alphadex Fund FT | 50.12 | 49.28 | 49.67 | 19.4K | -0.05 | | 0.09 | |
| FKWL | Franklin Wireless Co. | 3.860 | 3.540 | 3.660 | 10.2K | 0.120 | | 3.39 | |
| FLD | Fold Holdings Inc Cl A | 1.530 | 1.390 | 1.460 | 193.2K | -0.040 | | 2.67 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.43 | 50.28 | 50.37 | 9.7K | -0.02 | | 0.04 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.1894 | 0.1200 | 0.1230 | 32.0K | -0.0020 | | 1.60 | |
| FLEX | Flextronics Intl Ltd | 69.42 | 64.48 | 69.10 | 4.03M | 4.06 | | 6.23 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 16.44 | 16.10 | 16.34 | 742.9K | 0.01 | | 0.06 | |
| FLL | Full House Rsts | 2.340 | 2.220 | 2.220 | 94.2K | -0.100 | | 4.31 | |
| FLN | Latin America Alphadex Fund FT | 25.08 | 24.67 | 25.02 | 18.4K | 0.00 | | 0.01 | |
| FLNA | Cassava Sciences Inc | 1.880 | 1.820 | 1.850 | 258.4K | -0.030 | | 1.60 | |
| FLNC | Fluence Energy Inc Cl A | 16.60 | 16.45 | 16.51 | 6.1K | 0.36 | | 2.23 | |
| FLNT | Fluent Inc | 3.920 | 3.660 | 3.660 | 20.2K | -0.240 | | 6.15 | |
| FLUX | Flux Power Holdings Inc | 1.220 | 1.150 | 1.150 | 95.5K | -0.040 | | 3.36 | |
| FLWS | 1-800-Flowers.com | 3.140 | 3.030 | 3.120 | 428.2K | -0.010 | | 0.32 | |
| FLX | Bingex Limited ADR | 2.820 | 2.650 | 2.710 | 138.4K | -0.040 | | 1.45 | |
| FLXS | Flexsteel Inds | 46.61 | 44.70 | 45.84 | 22.3K | 0.51 | | 1.13 | |
| FLY | Firefly Aerospace Inc | 24.50 | 24.24 | 24.45 | 4.2K | 0.72 | | 3.03 | |
| FLYE | Fly-E Group Inc | 1.850 | 1.850 | 1.850 | 2.2K | -0.060 | | 3.14 | |
| FLYW | Flywire Corp Voting | 12.55 | 12.04 | 12.31 | 1.41M | -0.20 | | 1.60 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMAO | Farmers & Merch Banc | 25.10 | 24.50 | 24.92 | 58.6K | -0.24 | | 0.95 | |
| FMB | Managed Municipal ETF FT | 50.89 | 50.59 | 50.61 | 119.5K | -0.32 | | 0.63 | |
| FMBH | First Mid Ill Bncshr | 41.00 | 39.49 | 40.56 | 138.2K | 0.16 | | 0.40 | |
| FMED | Fidelity Disruptive Medicine ETF | 24.00 | 23.81 | 23.96 | 4.1K | -0.20 | | 0.81 | |
| FMET | Fidelity Metaverse ETF | 31.20 | 31.06 | 31.12 | 2.4K | -0.45 | | 1.43 | |
| FMFC | Kandal M Venture Limited Cl A | 0.5148 | 0.4500 | 0.4747 | 297.4K | 0.0270 | | 6.03 | |
| FMHI | FT Municipal High Income ETF | 47.72 | 47.42 | 47.45 | 133.2K | -0.31 | | 0.65 | |
| FMNB | Farmers Natl Banc Corp | 13.04 | 12.66 | 12.83 | 369.4K | -0.01 | | 0.08 | |
| FMST | Foremost Clean Energy Ltd | 1.880 | 1.730 | 1.730 | 63.5K | -0.070 | | 3.89 | |
| FMSTW | Foremost Lithium Resource & Technology | 0.9000 | 0.7900 | 0.9000 | 4.2K | -0.0050 | | 0.55 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 35.41 | 34.24 | 35.27 | 19.9K | 0.71 | | 2.07 | |
| FMUB | Fidelity Municipal Bond Opportunities | 50.83 | 50.44 | 50.48 | 122.6K | -0.34 | | 0.66 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 49.78 | 49.45 | 49.55 | 10.8K | -0.33 | | 0.65 | |
| FNGR | Fingermotion Inc | 1.137 | 1.060 | 1.090 | 213.2K | -0.030 | | 2.68 | |
| FNK | Midcap Value Alphadex Fund FT | 57.19 | 56.26 | 56.84 | 4.6K | 0.49 | | 0.87 | |
| FNKO | Funko Inc Cl A | 3.425 | 3.310 | 3.320 | 634.5K | -0.100 | | 2.92 | |
| FNLC | First Bancorp Inc | 28.19 | 27.64 | 27.81 | 17.5K | -0.34 | | 1.21 | |
| FNUC | Snow Lake Resources Ltd | 2.140 | 2.140 | 2.140 | 100 | -0.030 | | 1.38 | |
| FNWB | First Nw Banc | 8.995 | 8.440 | 8.710 | 50.9K | 0.100 | | 1.16 | |
| FNWD | Finward Bancorp | 37.01 | 36.80 | 37.01 | 2.7K | -1.10 | | 2.89 | |
| FNX | Midcap Core Alphadex Fund FT | 129.0 | 126.4 | 128.4 | 41.9K | 1.0 | | 0.79 | |
| FNY | Midcap Growth Alphadex Fund FT | 91.49 | 89.75 | 91.24 | 18.6K | 0.39 | | 0.42 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 4.400 | 4.000 | 4.240 | 6.7K | -0.050 | | 1.17 | |
| FOLD | Amicus Therapeutics | 14.41 | 14.40 | 14.41 | 3.41M | -0.01 | | 0.07 | |
| FONR | Fonar Corp | 18.42 | 18.33 | 18.41 | 59.6K | 0.07 | | 0.38 | |
| FORA | Forian Inc | 2.060 | 2.040 | 2.040 | 4.7K | -0.030 | | 1.45 | |
| FORLW | Four Leaf Acquisition Corp WT | 0.0001 | 0.0001 | 0.0001 | 15.0K | -0.0051 | | 9.79 | |
| FORM | Formfactor Inc | 109.0 | 109.0 | 109.0 | 100 | 3.5 | | 3.29 | |
| FORR | Forrester Resrch | 5.920 | 5.630 | 5.750 | 133.5K | -0.230 | | 3.85 | |
| FORTY | Formula Sys [1985] ADR | 125.0 | 125.0 | 125.0 | 538 | -1.5 | | 1.15 | |
| FOSL | Fossil Group | 4.100 | 3.860 | 4.070 | 680.5K | 0.030 | | 0.74 | |
| FOX | Fox Corp Cl B | 53.13 | 51.49 | 52.52 | 1.91M | 0.89 | | 1.72 | |
| FOXA | Fox Corp Cl A | 59.17 | 57.41 | 58.76 | 4.01M | 1.48 | | 2.58 | |
| FOXF | Fox Factory Corp | 17.46 | 16.60 | 17.33 | 580.9K | 0.58 | | 3.46 | |
| FOXX | Foxx Development Holdings Inc | 4.640 | 4.210 | 4.210 | 4.2K | -0.020 | | 0.47 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.0903 | 0.0900 | 0.0900 | 1.4K | -0.0004 | | 0.44 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 44.94 | 44.34 | 44.56 | 1.3K | -0.73 | | 1.61 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 30.32 | 30.32 | 30.32 | 169 | -0.08 | | 0.25 | |
| FPXI | FT Intl Equity Opportunities ETF | 61.25 | 60.55 | 60.79 | 3.9K | -0.71 | | 1.15 | |
| FRAF | Franklin Finl Svcs Corp | 50.79 | 49.64 | 50.11 | 9.9K | -0.04 | | 0.08 | |
| FRBA | First Bank | 16.01 | 15.53 | 15.86 | 84.0K | 0.00 | | 0.00 | |
| FRD | Friedman Industries Inc | 18.60 | 18.00 | 18.35 | 18.8K | 0.35 | | 1.94 | |
| FRDD | Direxion Daily F Bear 1X ETF | 21.93 | 21.93 | 21.93 | 135 | -0.17 | | 0.75 | |
| FRDU | Direxion Daily F Bull 2X ETF | 25.65 | 25.39 | 25.65 | 370 | 0.12 | | 0.47 | |
| FRGT | Freight Technologies Inc | 1.060 | 1.030 | 1.050 | 40.1K | -0.010 | | 0.94 | |
| FRHC | The Awareness Group | 144.7 | 139.1 | 142.8 | 76.6K | 1.8 | | 1.30 | |
| FRME | First Merchants Corp | 38.29 | 37.42 | 37.98 | 516.1K | 0.11 | | 0.29 | |
| FRMEP | First Merchants Corp ADR | 25.75 | 25.54 | 25.54 | 206 | -0.12 | | 0.45 | |
| FRMI | Fermi Inc | 7.600 | 7.520 | 7.600 | 1.2K | 0.140 | | 1.88 | |
| FRMM | Ethzilla Corporation | 3.000 | 2.800 | 2.940 | 178.7K | 0.020 | | 0.68 | |
| FROG | Jfrog Ltd | 44.80 | 41.50 | 42.78 | 2.37M | 0.14 | | 0.33 | |
| FRPH | Frp Holdings Inc | 21.44 | 20.66 | 20.97 | 70.5K | -0.48 | | 2.24 | |
| FRPT | Freshpet Inc CS | 66.42 | 52.31 | 58.93 | 5.19M | -5.75 | | 8.89 | |
| FRSH | Freshworks Inc Cl A | 8.105 | 7.825 | 7.950 | 5.67M | -0.220 | | 2.69 | |
| FRST | Primis Financial Corp | 13.29 | 12.90 | 13.18 | 127.0K | 0.12 | | 0.92 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 2.480 | 2.480 | 2.480 | 150 | 0.000 | | 0.00 | |
| FRWD | Nomura Transformational Technologies ETF | 23.57 | 23.28 | 23.47 | 22.8K | -0.17 | | 0.72 | |
| FSBC | Five Star Bancorp | 37.90 | 36.71 | 37.50 | 60.6K | -0.04 | | 0.11 | |
| FSBW | FS Bancorp Inc | 39.99 | 38.55 | 39.20 | 11.1K | -0.68 | | 1.71 | |
| FSCS | Midcap US Equity Select ETF FT | 35.37 | 35.26 | 35.26 | 1.4K | -0.04 | | 0.10 | |
| FSEA | First Seacoast Bancorp Inc | 13.35 | 12.74 | 12.74 | 1.6K | -0.25 | | 1.92 | |
| FSGS | FT Smid Growth Strength ETF | 29.37 | 29.24 | 29.28 | 944 | -0.10 | | 0.34 | |
| FSHP | Flag Ship Acquisition Corp | 10.93 | 10.93 | 10.93 | 1.7K | 0.00 | | 0.00 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.1480 | 0.1480 | 0.1480 | 144 | 0.0219 | | 17.37 | |
| FSHPU | Flag Ship Acquisition Corp | 10.97 | 10.96 | 10.97 | 499 | 0.02 | | 0.18 | |
| FSLR | First Solar Inc | 194.9 | 186.2 | 192.9 | 2.13M | 2.9 | | 1.54 | |
| FSTR | Foster L B Company | 29.17 | 27.64 | 28.05 | 77.1K | -0.07 | | 0.25 | |
| FSUN | Firstsun Capital Bancorp | 36.40 | 35.63 | 36.32 | 117.3K | -0.06 | | 0.16 | |
| FSV | Firstsrvce Sub VT Sh | 137.8 | 134.2 | 136.4 | 185.2K | -1.1 | | 0.79 | |
| FSZ | Switzerland Alphadex Fund FT | 78.39 | 77.85 | 78.39 | 4.0K | -0.22 | | 0.28 | |
| FTA | Largecap Value Alphadex Fund FT | 92.48 | 90.72 | 91.94 | 27.6K | 0.74 | | 0.81 | |
| FTAG | Indxx Global Agriculture ETF FT | 28.98 | 28.36 | 28.84 | 12.7K | 0.40 | | 1.40 | |
| FTAI | Ftai Aviation Ltd | 248.1 | 234.0 | 247.1 | 908.5K | 5.5 | | 2.29 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 27.40 | 27.37 | 27.37 | 1.1K | 0.11 | | 0.41 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.30 | 25.23 | 25.23 | 3.1K | -0.03 | | 0.10 | |
| FTC | Largecap Growth Alphadex Fund FT | 157.0 | 154.0 | 156.2 | 33.8K | 0.1 | | 0.06 | |
| FTCI | Ftc Solar Inc | 5.115 | 4.660 | 4.710 | 276.1K | -0.340 | | 6.73 | |
| FTCS | Capital Strength ETF FT | 93.03 | 92.02 | 92.58 | 1.16M | -0.12 | | 0.13 | |
| FTDR | Frontdoor Inc | 59.58 | 57.28 | 59.25 | 719.7K | 0.63 | | 1.07 | |
| FTDS | Dividend Strength ETF FT | 60.55 | 60.25 | 60.25 | 1.0K | 0.52 | | 0.87 | |
| FTEK | Fuel Tech Inc | 1.280 | 1.230 | 1.260 | 135.7K | 0.030 | | 2.44 | |
| FTFT | Future Fintech Group Inc | 1.290 | 1.190 | 1.240 | 24.1K | -0.010 | | 0.80 | |
| FTGC | Global Tactical Commodity Strategy Fund | 28.35 | 28.09 | 28.25 | 678.7K | 0.36 | | 1.28 | |
| FTGS | FT Growth Strength ETF | 34.49 | 34.08 | 34.22 | 95.0K | -0.31 | | 0.90 | |
| FTHI | High Income ETF FT | 23.15 | 22.88 | 23.06 | 582.8K | 0.12 | | 0.52 | |
| FTHM | Fathom Holdings Inc | 0.8193 | 0.7300 | 0.8169 | 138.8K | 0.0271 | | 3.43 | |
| FTLF | Fitlife Brands Inc | 13.32 | 12.72 | 12.80 | 17.4K | -0.13 | | 1.01 | |
| FTNT | Fortinet Inc | 82.80 | 79.12 | 79.34 | 6.17M | -3.43 | | 4.14 | |
| FTQI | Low Beta Income ETF FT | 20.25 | 20.06 | 20.20 | 177.7K | 0.00 | | 0.00 | |
| FTRE | Fortrea Holdings Inc | 9.700 | 9.700 | 9.700 | 200 | 0.120 | | 1.25 | |
| FTRI | Indxx Global Natural Resources Income | 17.42 | 17.01 | 17.32 | 31.7K | 0.22 | | 1.29 | |
| FTRK | Fast Track Group | 0.5375 | 0.5050 | 0.5100 | 4.8K | -0.0231 | | 4.33 | |
| FTSL | Senior Loan ETF FT | 44.96 | 44.84 | 44.94 | 373.8K | -0.05 | | 0.10 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.90 | 59.87 | 59.90 | 1.03M | -0.02 | | 0.03 | |
| FTXG | Nasdaq Food & Beverage ETF | 21.91 | 21.56 | 21.76 | 14.3K | 0.11 | | 0.53 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 33.21 | 32.93 | 33.09 | 5.4K | 0.00 | | 0.01 | |
| FTXL | Nasdaq Semiconductor ETF | 153.9 | 149.6 | 152.9 | 115.5K | 2.6 | | 1.73 | |
| FTXN | Nasdaq Oil & Gas ETF | 39.01 | 37.86 | 38.64 | 50.6K | 0.89 | | 2.36 | |
| FTXO | Nasdaq Bank ETF | 36.19 | 35.00 | 35.87 | 239.4K | 0.42 | | 1.17 | |
| FTXR | Nasdaq Transportation ETF | 38.53 | 37.69 | 38.21 | 131.6K | 0.36 | | 0.95 | |
| FUFU | Bitfufu Inc Cl A | 1.930 | 1.930 | 1.930 | 100 | -0.030 | | 1.53 | |
| FUFUW | Bitfufu Inc WT | 0.1650 | 0.1500 | 0.1500 | 10.9K | 0.0060 | | 4.17 | |
| FULC | Fulcrum Therapeutics Inc | 6.820 | 6.560 | 6.700 | 1.18M | -0.190 | | 2.76 | |
| FULT | Fulton Financial Cor | 20.25 | 19.43 | 20.01 | 1.96M | 0.15 | | 0.76 | |
| FULTP | Fulton Financial Corp | 19.03 | 18.67 | 18.69 | 22.5K | -0.23 | | 1.22 | |
| FUNC | First United Corp | 37.40 | 36.70 | 36.72 | 7.5K | -0.27 | | 0.73 | |
| FUND | Sprott Focus Trust | 9.255 | 9.121 | 9.200 | 38.9K | 0.010 | | 0.11 | |
| FUSB | First US Bancshares Inc | 15.28 | 15.08 | 15.08 | 1.7K | -0.20 | | 1.31 | |
| FUSE | Fusemachines Inc | 1.320 | 1.280 | 1.320 | 43.5K | -0.010 | | 0.75 | |
| FUSEW | Fusemachines Inc Warrants | 0.0902 | 0.0895 | 0.0900 | 3.1K | 0.0000 | | 0.00 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 9.610 | 9.610 | 9.610 | 109 | 0.060 | | 0.63 | |
| FUTU | Futu Holdings Ltd ADR | 141.0 | 140.3 | 141.0 | 4.3K | 0.7 | | 0.48 | |
| FV | Dorsey Wright Focus 5 ETF FT | 61.68 | 59.86 | 61.36 | 101.5K | 0.38 | | 0.63 | |
| FVAV | | 10.06 | 10.04 | 10.04 | 26.6K | 0.00 | | 0.00 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 35.39 | 34.98 | 35.36 | 4.2K | 0.22 | | 0.64 | |
| FVCB | Fvcbankcorp Inc | 15.18 | 15.00 | 15.10 | 50.8K | 0.03 | | 0.20 | |
| 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 | 4.950 | 4.670 | 4.770 | 798.4K | -0.105 | | 2.15 | |
| FWONA | Liberty Media Formula One Sr A | 76.24 | 74.87 | 76.02 | 125.4K | 0.50 | | 0.66 | |
| FWONK | Liberty Media Formula One Sr C | 83.78 | 82.04 | 83.40 | 1.48M | 0.66 | | 0.80 | |
| FWRD | Foward Air Corp | 16.35 | 15.67 | 16.21 | 795.4K | 0.21 | | 1.31 | |
| FWRG | First Watch Restaurant Group Inc | 12.32 | 11.44 | 11.46 | 1.71M | -0.89 | | 7.21 | |
| FXNC | First Natl Corp Strasburg VA | 26.63 | 26.15 | 26.47 | 43.5K | 0.14 | | 0.53 | |
| FYC | Smallcap Growth Alphadex Fund FT | 97.93 | 96.15 | 97.35 | 70.7K | 0.09 | | 0.09 | |
| FYT | Smallcap Value Alphadex Fund FT | 61.96 | 60.54 | 61.60 | 29.2K | 0.60 | | 0.99 | |
| FYX | Smallcap Core Alphadex Fund FT | 120.5 | 118.1 | 119.5 | 17.7K | 0.9 | | 0.78 | |