| FA | First Advantage Corp | 11.95 | 11.27 | 11.36 | 599.8K | -0.72 | | 5.92 | |
| FAAA | Fidelity AAA Clo ETF | 50.00 | 49.92 | 49.93 | 4.3K | 0.00 | | 0.00 | |
| FAAR | Alternative Absolute Return Strategy ETF | 34.34 | 33.37 | 33.37 | 61.5K | 0.15 | | 0.45 | |
| FAB | Multicap Value Alphadex Fund FT | 93.80 | 93.24 | 93.24 | 581 | -1.88 | | 1.97 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.52 | 10.50 | 10.50 | 7.6K | -0.02 | | 0.19 | |
| FACTU | Fact II Acquisition Corp | 10.79 | 10.71 | 10.71 | 600 | 0.00 | | 0.00 | |
| FACTW | Fact II Acquisition Corp. WT | 0.4100 | 0.4000 | 0.4100 | 1.0K | 0.0100 | | 2.50 | |
| FAD | Multicap Growth Alphadex Fund FT | 161.6 | 158.9 | 160.8 | 2.8K | -0.9 | | 0.57 | |
| FALN | US Fallen Angels Ishares ETF | 27.07 | 26.91 | 27.03 | 904.7K | 0.04 | | 0.15 | |
| FAMI | Farmmi Inc | 1.340 | 1.290 | 1.320 | 4.7K | 0.000 | | 0.01 | |
| FANG | Diamondback Energy | 191.9 | 180.8 | 183.4 | 1.66M | 2.9 | | 1.58 | |
| FARM | Farmer Brothers | 1.250 | 1.230 | 1.240 | 248.8K | -0.005 | | 0.41 | |
| FAST | Fastenal Company | 46.54 | 45.38 | 46.12 | 2.61M | -0.35 | | 0.75 | |
| FATE | Fate Therapeutics | 1.379 | 1.280 | 1.300 | 941.5K | -0.040 | | 2.99 | |
| FATN | Fatpipe Inc | 1.890 | 1.690 | 1.690 | 62.5K | -0.120 | | 6.63 | |
| FBGL | Fbs Global Limited | 0.4525 | 0.4000 | 0.4489 | 327.1K | 0.0589 | | 15.10 | |
| FBIO | Fortress Biotech Inc | 3.420 | 3.250 | 3.370 | 373.0K | 0.050 | | 1.51 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 14.24 | 13.29 | 13.50 | 31.2K | -0.47 | | 3.36 | |
| FBIZ | First Business Finan | 52.50 | 51.74 | 51.91 | 5.5K | -1.33 | | 2.50 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 29.32 | 28.17 | 28.75 | 772.7K | -1.08 | | 3.62 | |
| FBLA | Fb Bancorp Inc | 13.14 | 12.88 | 13.07 | 40.7K | -0.16 | | 1.21 | |
| FBLG | Fibrobiologics Inc | 0.4570 | 0.3882 | 0.4032 | 661.1K | -0.0374 | | 8.49 | |
| FBNC | First Bancorp [Nc] | 55.09 | 53.45 | 53.98 | 51.3K | -2.01 | | 3.58 | |
| FBOT | Fidelity Disruptive Automation ETF | 34.60 | 33.93 | 34.39 | 23.1K | -0.40 | | 1.15 | |
| FBRX | Forte Biosciences Inc | 29.32 | 27.94 | 28.60 | 19.4K | -0.14 | | 0.49 | |
| FBYD | | 7.040 | 6.309 | 6.400 | 18.3K | -0.615 | | 8.77 | |
| FBYDW | Falcon's Beyond Global WT | 1.1060 | 0.8500 | 0.9815 | 4.4K | 0.1170 | | 13.53 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 16.27 | 16.27 | 16.64 | 0 | 0.00 | | 0.00 | |
| FCA | China Alphadex Fund FT | 32.85 | 32.38 | 32.54 | 10.7K | 0.09 | | 0.26 | |
| FCAL | California Municipal High Income ETF FT | 49.68 | 49.57 | 49.67 | 8.0K | -0.05 | | 0.10 | |
| FCAP | First Capital Inc | 50.46 | 49.00 | 49.00 | 202 | -1.19 | | 2.37 | |
| FCBC | First Community Bksh | 39.21 | 38.01 | 39.04 | 18.6K | -0.53 | | 1.34 | |
| FCCO | First Community Corp | 28.10 | 27.50 | 27.86 | 18.1K | -0.55 | | 1.94 | |
| FCEF | CEF Income Opportunity ETF FT | 23.11 | 22.76 | 22.85 | 8.0K | -0.31 | | 1.34 | |
| FCEL | Fuelcell Energy Inc | 7.990 | 6.500 | 7.290 | 1.61M | -0.330 | | 4.33 | |
| FCFS | Firstcash Holdings Inc | 193.7 | 186.3 | 193.6 | 81.9K | 3.2 | | 1.68 | |
| FCHL | Fitness Champs Holdings Limited | 0.2169 | 0.2101 | 0.2144 | 37.7K | 0.0000 | | 0.00 | |
| FCLO | Fidelity Clo ETF | 49.90 | 49.88 | 49.89 | 4.3K | -0.02 | | 0.03 | |
| FCNCA | First Citizens Bancs | 1,882 | 1,820 | 1,875 | 51.4K | -15 | | 0.80 | |
| FCNCN | First Citizens Bancshares Inc | 24.98 | 24.80 | 24.97 | 27.1K | 0.04 | | 0.16 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 22.50 | 22.30 | 22.34 | 14.7K | -0.21 | | 0.93 | |
| FCNCP | First Citizens Bancshares | 21.55 | 21.35 | 21.55 | 7.3K | -0.07 | | 0.30 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 25.82 | 25.39 | 25.70 | 22.0K | -0.05 | | 0.21 | |
| FCUV | Focus Universal Inc | 4.850 | 4.160 | 4.430 | 3.3K | 0.070 | | 1.61 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 44.50 | 43.85 | 44.50 | 929 | 0.39 | | 0.88 | |
| FCXG | Leverage Shares 2X Long Fcx Daily ETF | 12.82 | 11.80 | 12.68 | 7.3K | -0.58 | | 4.39 | |
| FDBC | Fidelity D & D Bancorp Inc | 43.46 | 42.08 | 42.41 | 1.1K | -1.15 | | 2.64 | |
| FDCF | Fidelity Disruptive Communications ETF | 44.95 | 44.15 | 44.95 | 3.2K | -0.03 | | 0.06 | |
| FDFF | Fidelity Disruptive Finance ETF | 31.92 | 31.67 | 31.92 | 1.2K | -0.35 | | 1.08 | |
| FDIF | Fidelity Disruptors ETF | 33.95 | 33.46 | 33.76 | 6.8K | -0.28 | | 0.81 | |
| FDIG | Fidelity Crypto Industry Digital | 35.54 | 34.50 | 35.17 | 15.3K | 0.47 | | 1.35 | |
| FDIQ | KBW Regional Banking Invesco ETF | 73.58 | 72.96 | 73.58 | 4.5K | -0.59 | | 0.80 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 27.67 | 27.36 | 27.53 | 3.6K | -0.47 | | 1.68 | |
| FDMT | 4D Molecular Therapeutics Inc | 8.820 | 7.910 | 8.600 | 272.3K | 0.125 | | 1.47 | |
| FDNI | FT DJ International Internet ETF | 28.87 | 28.45 | 28.74 | 48.9K | -0.02 | | 0.07 | |
| FDRS | Founder-Led ETF | 21.26 | 21.26 | 21.26 | 400 | -0.37 | | 1.70 | |
| FDRX | Founder-Led 2X Daily ETF | 19.18 | 19.17 | 19.18 | 900 | -0.22 | | 1.14 | |
| FDSB | Fifth District Bancorp Inc | 14.86 | 14.71 | 14.72 | 2.7K | -0.16 | | 1.08 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 88.25 | 86.14 | 87.62 | 63.4K | -1.02 | | 1.15 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 65.83 | 65.00 | 65.54 | 3.8K | -0.91 | | 1.38 | |
| FDTX | Fidelity Disruptive Technology ETF | 38.39 | 37.40 | 38.22 | 16.3K | 0.04 | | 0.10 | |
| FDUS | Fidus Investment Cor | 18.01 | 17.50 | 17.80 | 171.7K | -0.23 | | 1.25 | |
| FEAM | 5E Advanced Materials Inc | 1.830 | 1.600 | 1.805 | 101.2K | 0.112 | | 6.62 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 19.12 | 18.74 | 18.98 | 14.5K | 0.20 | | 1.06 | |
| FEBO | Fenbo Holdings Limited | 1.010 | 1.000 | 1.010 | 2.0K | 0.000 | | 0.00 | |
| FEED | Agfeed Industries | 2.090 | 1.800 | 1.928 | 164.0K | -0.083 | | 4.10 | |
| FEIM | Frequency Elcts Inc | 53.00 | 49.99 | 52.25 | 42.4K | 0.32 | | 0.62 | |
| FELE | Franklin Electric Company | 93.92 | 91.89 | 93.56 | 100.5K | -2.16 | | 2.26 | |
| FEM | Emrg Mkts Alphadex Fund FT | 29.79 | 29.26 | 29.65 | 66.7K | 0.02 | | 0.07 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 29.57 | 29.25 | 29.32 | 54.8K | -0.25 | | 0.85 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 44.86 | 44.09 | 44.40 | 20.3K | -0.27 | | 0.60 | |
| FEMY | Femasys Inc | 0.5336 | 0.4900 | 0.5125 | 652.9K | -0.0174 | | 3.28 | |
| FENC | Fennec Pharmaceuticals Inc | 8.000 | 7.295 | 7.335 | 65.2K | -0.385 | | 4.99 | |
| FEP | Europe Alphadex Fund FT | 54.35 | 53.30 | 54.06 | 17.5K | -0.75 | | 1.37 | |
| FEPI | Rex Fang & Innovation Equity Premium | 41.82 | 41.00 | 41.67 | 87.5K | 0.10 | | 0.24 | |
| FER | Ferrovial Se | 65.35 | 62.53 | 64.75 | 600.3K | -1.42 | | 2.15 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.28 | 10.28 | 10.28 | 100 | -0.01 | | 0.05 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.3300 | 0.2701 | 0.3200 | 102.1K | 0.0100 | | 3.23 | |
| FERAU | Fifth Era Acquisition Corp I Units | 10.54 | 10.54 | 10.54 | 100 | -0.04 | | 0.38 | |
| FEUZ | Eurozone Alphadex Fund FT | 61.69 | 60.83 | 61.14 | 4.1K | -0.99 | | 1.59 | |
| FEX | Largecap Core Alphadex Fund FT | 122.8 | 121.4 | 122.3 | 4.2K | -1.1 | | 0.91 | |
| FFAI | Faraday Future Intelligent Electric Inc | 0.4600 | 0.3800 | 0.4111 | 16.16M | -0.0414 | | 9.15 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0185 | 0.0101 | 0.0166 | 84.8K | -0.0032 | | 16.16 | |
| FFBC | First Finl Bncp [Oh] | 26.77 | 26.06 | 26.69 | 360.4K | -0.54 | | 1.98 | |
| FFIC | Flushing Finl Corp | 15.33 | 14.77 | 15.04 | 50.8K | -0.37 | | 2.40 | |
| FFIN | First Finl Bkshs Inc | 29.94 | 29.11 | 29.66 | 247.5K | -0.41 | | 1.36 | |
| FFIV | F5 Inc | 283.6 | 274.3 | 282.7 | 201.6K | -3.5 | | 1.23 | |
| FFUT | Fidelity Managed Futures ETF | 56.92 | 55.61 | 55.67 | 3.9K | 0.09 | | 0.16 | |
| FGBI | First Gurty Banc | 8.630 | 8.220 | 8.480 | 9.4K | -0.110 | | 1.28 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 18.03 | 17.92 | 17.94 | 810 | -0.05 | | 0.28 | |
| FGI | Fgi Industries Ltd | 4.030 | 3.285 | 3.513 | 19.4K | -0.507 | | 12.62 | |
| FGIIU | Fg Imperii Acquisition Corp. Units | 9.970 | 9.970 | 9.970 | 270 | -0.010 | | 0.10 | |
| FGIWW | Fgi Industries Ltd WT | 0.0352 | 0.0352 | 0.0352 | 1.0K | 0.0052 | | 17.33 | |
| FGL | Founder Group Limited | 11.420 | 6.110 | 7.060 | 753.4K | -0.350 | | 4.72 | |
| FGM | Germany Alphadex Fund FT | 60.85 | 59.80 | 60.38 | 8.6K | -1.68 | | 2.70 | |
| FGMC | Fg Merger II Corp | 10.10 | 10.08 | 10.09 | 14.6K | 0.00 | | 0.02 | |
| FGMCR | Fg Merger II Corp. Rights | 0.5300 | 0.4600 | 0.4700 | 13.4K | -0.0236 | | 4.78 | |
| FGMCU | Fg Merger II Corp | 10.56 | 10.56 | 10.56 | 492 | -0.05 | | 0.47 | |
| FGNX | Fg Nexus Inc | 6.872 | 6.560 | 6.720 | 48.7K | 0.045 | | 0.67 | |
| FGNXP | Fundamental Global Inc Pfd | 22.25 | 20.05 | 20.05 | 875 | -2.81 | | 12.30 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 19.98 | 19.90 | 19.98 | 1.3K | -0.10 | | 0.51 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 24.19 | 23.48 | 23.98 | 505.5K | -0.51 | | 2.06 | |
| FHTX | Foghorn Therapeutics Inc | 5.800 | 5.380 | 5.440 | 75.0K | -0.340 | | 5.88 | |
| FIBK | First Interstate Ban | 33.60 | 32.71 | 33.37 | 510.6K | -0.81 | | 2.37 | |
| FICS | FT Intl Developed Capital Strength ETF | 39.97 | 39.43 | 39.76 | 5.5K | -0.46 | | 1.15 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 21.29 | 21.04 | 21.21 | 8.8K | -0.25 | | 1.18 | |
| FIEE | Fiee Inc | 6.510 | 6.200 | 6.400 | 12.1K | -0.030 | | 0.47 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 2.630 | 2.190 | 2.500 | 2.39M | 0.120 | | 5.04 | |
| FIGR | Figure Technology Solutions Inc Cl A | 32.47 | 28.95 | 31.30 | 3.43M | 0.81 | | 2.66 | |
| 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 | 0.2400 | 0.2400 | 0.2400 | 12.9K | 0.0000 | | 0.00 | |
| FINW | Finwise Bancorp | 16.36 | 15.67 | 15.85 | 2.0K | -0.39 | | 2.40 | |
| FINX | GX Fintech ETF | 25.06 | 24.45 | 24.82 | 528.2K | -0.31 | | 1.23 | |
| FIP | Ftai Infrastructure Inc | 5.380 | 5.120 | 5.380 | 332.8K | -0.010 | | 0.19 | |
| FISI | Financial Institut | 30.53 | 29.46 | 30.10 | 22.4K | -0.71 | | 2.30 | |
| FISV | Fiserv Inc | 62.40 | 59.97 | 60.63 | 1.86M | -2.47 | | 3.91 | |
| FITB | Fifth Third Bancorp | 47.00 | 45.26 | 45.84 | 3.47M | -1.47 | | 3.11 | |
| FITBI | Fifth Third Bancorp | 25.75 | 25.68 | 25.71 | 9.7K | 0.00 | | 0.01 | |
| FITBM | Fifth Third Bancorp ADR | 26.14 | 25.95 | 25.96 | 4.9K | -0.02 | | 0.08 | |
| FITBO | Fifth Third Bancorp | 19.64 | 19.50 | 19.53 | 7.8K | -0.07 | | 0.36 | |
| FITBP | Fifth Third Bancorp | 24.16 | 23.93 | 24.00 | 11.6K | -0.05 | | 0.21 | |
| FIVE | Five Below Inc | 217.0 | 206.8 | 217.0 | 285.7K | 1.7 | | 0.79 | |
| FIVN | Five9 Inc | 18.22 | 17.01 | 17.73 | 687.5K | -0.39 | | 2.13 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 24.15 | 23.64 | 24.15 | 1.3K | 0.29 | | 1.22 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 44.39 | 44.03 | 44.37 | 187.5K | 0.06 | | 0.14 | |
| FIZZ | Natl Beverage Corp | 35.71 | 33.55 | 35.25 | 53.6K | -0.45 | | 1.26 | |
| FJP | Japan Alphadex Fund FT | 72.22 | 70.70 | 71.33 | 11.8K | -1.79 | | 2.45 | |
| FKU | UK Alphadex Fund FT | 51.43 | 50.88 | 51.25 | 3.1K | -0.92 | | 1.77 | |
| FKWL | Franklin Wireless Co. | 3.800 | 3.770 | 3.790 | 3.6K | -0.010 | | 0.26 | |
| FLD | Fold Holdings Inc Cl A | 1.360 | 1.300 | 1.360 | 32.0K | 0.000 | | 0.00 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.40 | 50.35 | 50.40 | 4.3K | 0.02 | | 0.04 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.1600 | 0.1500 | 0.1500 | 5.8K | 0.0000 | | 0.00 | |
| FLEX | Flextronics Intl Ltd | 60.31 | 57.36 | 59.51 | 1.19M | -0.38 | | 0.63 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 14.87 | 14.41 | 14.55 | 281.3K | -0.09 | | 0.61 | |
| FLL | Full House Rsts | 2.690 | 2.440 | 2.650 | 116.9K | -0.020 | | 0.75 | |
| FLN | Latin America Alphadex Fund FT | 24.92 | 24.55 | 24.91 | 40.5K | 0.03 | | 0.12 | |
| FLNC | Fluence Energy Inc Cl A | 15.88 | 13.89 | 15.51 | 1.64M | 0.72 | | 4.87 | |
| FLNT | Fluent Inc | 3.667 | 3.475 | 3.655 | 13.7K | 0.035 | | 0.97 | |
| FLUX | Flux Power Holdings Inc | 1.449 | 1.320 | 1.420 | 121.2K | 0.060 | | 4.42 | |
| FLWS | 1-800-Flowers.com | 3.380 | 3.140 | 3.275 | 94.9K | -0.065 | | 1.95 | |
| FLX | Bingex Limited ADR | 2.410 | 2.265 | 2.350 | 162.1K | 0.020 | | 0.86 | |
| FLXS | Flexsteel Inds | 47.51 | 44.10 | 45.13 | 10.9K | -1.88 | | 4.00 | |
| FLY | Firefly Aerospace Inc | 20.55 | 19.22 | 20.49 | 1.01M | 0.79 | | 4.01 | |
| FLYE | Fly-E Group Inc | 2.070 | 1.890 | 2.060 | 7.5K | 0.031 | | 1.53 | |
| FLYW | Flywire Corp Voting | 13.63 | 12.90 | 13.39 | 818.2K | 0.11 | | 0.79 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMAO | Farmers & Merch Banc | 25.65 | 23.70 | 24.59 | 19.7K | -0.75 | | 2.94 | |
| FMB | Managed Municipal ETF FT | 51.53 | 51.47 | 51.53 | 39.9K | -0.01 | | 0.01 | |
| FMBH | First Mid Ill Bncshr | 39.49 | 38.70 | 39.30 | 47.8K | -0.83 | | 2.06 | |
| FMED | Fidelity Disruptive Medicine ETF | 25.25 | 24.84 | 25.11 | 2.1K | 0.02 | | 0.08 | |
| FMET | Fidelity Metaverse ETF | 32.52 | 32.18 | 32.52 | 3.0K | 0.00 | | 0.00 | |
| FMFC | Kandal M Venture Limited Cl A | 0.4705 | 0.4152 | 0.4611 | 131.5K | 0.0450 | | 10.81 | |
| FMHI | FT Municipal High Income ETF | 48.32 | 48.16 | 48.20 | 120.0K | -0.02 | | 0.03 | |
| FMNB | Farmers Natl Banc Corp | 12.47 | 12.12 | 12.38 | 114.4K | -0.15 | | 1.20 | |
| FMST | Foremost Clean Energy Ltd | 2.135 | 1.920 | 2.020 | 94.1K | -0.020 | | 0.98 | |
| FMSTW | Foremost Lithium Resource & Technology | 0.8501 | 0.8401 | 0.8500 | 3.5K | 0.0200 | | 2.41 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 34.32 | 33.30 | 34.20 | 21.6K | -0.02 | | 0.06 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.48 | 51.20 | 51.37 | 30.5K | 0.09 | | 0.17 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 50.73 | 50.49 | 50.55 | 10.2K | -0.03 | | 0.07 | |
| FNGR | Fingermotion Inc | 1.240 | 1.170 | 1.200 | 114.2K | 0.020 | | 1.69 | |
| FNK | Midcap Value Alphadex Fund FT | 57.10 | 56.20 | 56.63 | 3.0K | -1.07 | | 1.85 | |
| FNKO | Funko Inc Cl A | 4.620 | 4.290 | 4.505 | 623.7K | -0.105 | | 2.28 | |
| FNLC | First Bancorp Inc | 27.51 | 27.00 | 27.02 | 6.5K | -0.71 | | 2.56 | |
| FNWB | First Nw Banc | 9.270 | 9.081 | 9.240 | 16.4K | 0.060 | | 0.65 | |
| FNWD | Finward Bancorp | 37.66 | 36.98 | 37.48 | 1.2K | 0.19 | | 0.51 | |
| FNX | Midcap Core Alphadex Fund FT | 128.5 | 126.4 | 127.9 | 14.5K | -1.7 | | 1.29 | |
| FNY | Midcap Growth Alphadex Fund FT | 91.87 | 90.33 | 91.39 | 6.7K | -0.61 | | 0.66 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 3.710 | 3.215 | 3.700 | 5.8K | 0.260 | | 7.56 | |
| FOLD | Amicus Therapeutics | 14.37 | 14.33 | 14.34 | 1.38M | 0.01 | | 0.03 | |
| FONR | Fonar Corp | 18.52 | 18.46 | 18.50 | 29.7K | 0.02 | | 0.08 | |
| FORA | Forian Inc | 2.088 | 2.070 | 2.080 | 4.5K | 0.000 | | 0.00 | |
| FORLW | Four Leaf Acquisition Corp WT | 0.0313 | 0.0313 | 0.0313 | 54.0K | -0.0051 | | 9.79 | |
| FORM | Formfactor Inc | 85.94 | 80.12 | 85.94 | 518.9K | 0.96 | | 1.13 | |
| FORR | Forrester Resrch | 6.410 | 6.075 | 6.220 | 37.3K | -0.240 | | 3.72 | |
| FORTY | Formula Sys [1985] ADR | 132.2 | 123.1 | 128.2 | 641 | 11.1 | | 9.45 | |
| FOSL | Fossil Group | 4.015 | 3.770 | 3.900 | 291.0K | -0.135 | | 3.35 | |
| FOX | Fox Corp Cl B | 54.03 | 53.07 | 53.48 | 481.8K | -0.84 | | 1.55 | |
| FOXA | Fox Corp Cl A | 59.50 | 58.33 | 58.76 | 910.8K | -1.02 | | 1.70 | |
| FOXF | Fox Factory Corp | 16.21 | 15.25 | 16.12 | 341.4K | -0.19 | | 1.19 | |
| FOXX | Foxx Development Holdings Inc | 4.070 | 4.050 | 4.070 | 1.0K | -0.105 | | 2.51 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.1294 | 0.1293 | 0.1294 | 1.3K | -0.0006 | | 0.46 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 45.35 | 43.81 | 45.14 | 13.6K | 0.12 | | 0.26 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 31.21 | 30.62 | 31.21 | 713 | -0.32 | | 1.01 | |
| FPXI | FT Intl Equity Opportunities ETF | 62.76 | 61.84 | 62.72 | 2.1K | -0.60 | | 0.94 | |
| FRAF | Franklin Finl Svcs Corp | 49.96 | 47.10 | 48.05 | 5.8K | -2.02 | | 4.03 | |
| FRBA | First Bank | 15.65 | 15.03 | 15.35 | 35.7K | -0.19 | | 1.22 | |
| FRD | Friedman Industries Inc | 18.20 | 17.50 | 17.77 | 16.0K | -0.49 | | 2.68 | |
| FRDD | Direxion Daily F Bear 1X ETF | 21.44 | 21.37 | 21.44 | 314 | 0.39 | | 1.85 | |
| FRDU | Direxion Daily F Bull 2X ETF | 27.10 | 26.19 | 26.76 | 1.1K | -0.55 | | 2.03 | |
| FRGT | Freight Technologies Inc | 1.110 | 1.045 | 1.085 | 101.8K | -0.025 | | 2.24 | |
| FRHC | The Awareness Group | 132.4 | 129.5 | 129.8 | 13.7K | -1.7 | | 1.32 | |
| FRME | First Merchants Corp | 37.17 | 35.71 | 36.20 | 118.0K | -1.35 | | 3.60 | |
| FRMEP | First Merchants Corp ADR | 26.14 | 25.55 | 25.55 | 200 | -0.48 | | 1.83 | |
| FRMI | Fermi Inc | 8.030 | 7.610 | 7.677 | 3.07M | -0.323 | | 4.04 | |
| FRMM | Ethzilla Corporation | 3.100 | 2.810 | 2.940 | 186.0K | -0.590 | | 16.71 | |
| FROG | Jfrog Ltd | 41.69 | 39.62 | 40.80 | 809.5K | 0.15 | | 0.36 | |
| FRPH | Frp Holdings Inc | 23.20 | 22.52 | 22.69 | 37.8K | -0.63 | | 2.70 | |
| FRPT | Freshpet Inc CS | 82.43 | 79.51 | 81.99 | 340.2K | -0.65 | | 0.79 | |
| FRSH | Freshworks Inc Cl A | 8.589 | 8.295 | 8.385 | 2.53M | -0.240 | | 2.78 | |
| FRST | Primis Financial Corp | 13.11 | 12.51 | 12.66 | 34.9K | -0.32 | | 2.47 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 3.000 | 2.540 | 2.830 | 86.1K | 0.070 | | 2.54 | |
| FRWD | Nomura Transformational Technologies ETF | 23.61 | 23.61 | 23.61 | 100 | 0.19 | | 0.79 | |
| FSBC | Five Star Bancorp | 37.88 | 36.25 | 36.70 | 54.8K | -1.01 | | 2.68 | |
| FSBW | FS Bancorp Inc | 38.88 | 37.89 | 38.52 | 5.3K | -0.82 | | 2.08 | |
| FSCS | Midcap US Equity Select ETF FT | 36.06 | 35.22 | 35.95 | 11.7K | -0.62 | | 1.71 | |
| FSEA | First Seacoast Bancorp Inc | 12.77 | 12.77 | 12.77 | 400 | -0.14 | | 1.08 | |
| FSGS | FT Smid Growth Strength ETF | 29.86 | 29.76 | 29.76 | 377 | -0.36 | | 1.20 | |
| FSHP | Flag Ship Acquisition Corp | 10.86 | 10.85 | 10.86 | 4.5K | 0.01 | | 0.09 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.1500 | 0.1500 | 0.1500 | 419 | 0.0000 | | 0.00 | |
| FSHPU | Flag Ship Acquisition Corp | 10.97 | 10.96 | 10.97 | 499 | 0.02 | | 0.18 | |
| FSLR | First Solar Inc | 195.5 | 184.6 | 192.9 | 697.1K | 3.8 | | 2.03 | |
| FSTR | Foster L B Company | 29.44 | 27.77 | 27.90 | 12.0K | -0.90 | | 3.13 | |
| FSUN | Firstsun Capital Bancorp | 36.09 | 34.97 | 35.38 | 19.4K | -1.30 | | 3.54 | |
| FSV | Firstsrvce Sub VT Sh | 147.6 | 144.5 | 147.6 | 81.5K | -1.3 | | 0.84 | |
| FSZ | Switzerland Alphadex Fund FT | 82.62 | 82.62 | 82.53 | 0 | 0.09 | | 0.10 | |
| FTA | Largecap Value Alphadex Fund FT | 92.02 | 90.94 | 91.51 | 8.1K | -1.18 | | 1.28 | |
| FTAG | Indxx Global Agriculture ETF FT | 28.53 | 28.26 | 28.50 | 8.9K | -0.17 | | 0.59 | |
| FTAI | Ftai Aviation Ltd | 267.6 | 248.0 | 267.6 | 741.9K | 7.2 | | 2.77 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 26.94 | 26.77 | 26.85 | 3.7K | -0.36 | | 1.32 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.31 | 25.14 | 25.28 | 11.0K | -0.43 | | 1.67 | |
| FTC | Largecap Growth Alphadex Fund FT | 158.0 | 154.7 | 157.5 | 5.3K | -0.3 | | 0.17 | |
| FTCI | Ftc Solar Inc | 4.830 | 3.895 | 4.530 | 161.2K | 0.356 | | 8.53 | |
| FTCS | Capital Strength ETF FT | 96.59 | 95.38 | 95.94 | 385.1K | -1.12 | | 1.15 | |
| FTDR | Frontdoor Inc | 66.60 | 64.27 | 65.28 | 115.0K | -1.41 | | 2.12 | |
| FTDS | Dividend Strength ETF FT | 60.18 | 60.09 | 60.09 | 465 | -1.30 | | 2.11 | |
| FTEK | Fuel Tech Inc | 1.230 | 1.160 | 1.200 | 189.9K | -0.045 | | 3.61 | |
| FTEL | Fitell Corp | 1.730 | 1.540 | 1.600 | 26.2K | -0.110 | | 6.43 | |
| FTFT | Future Fintech Group Inc | 1.427 | 1.350 | 1.395 | 2.7K | -0.055 | | 3.79 | |
| FTGC | Global Tactical Commodity Strategy Fund | 28.90 | 27.92 | 27.92 | 731.2K | -0.04 | | 0.16 | |
| FTGS | FT Growth Strength ETF | 35.46 | 34.91 | 35.34 | 39.3K | -0.23 | | 0.65 | |
| FTHI | High Income ETF FT | 23.20 | 22.85 | 23.12 | 417.6K | -0.07 | | 0.28 | |
| FTHM | Fathom Holdings Inc | 0.8600 | 0.8100 | 0.8584 | 62.3K | -0.0116 | | 1.33 | |
| FTLF | Fitlife Brands Inc | 14.60 | 14.20 | 14.31 | 10.0K | -0.29 | | 1.99 | |
| FTNT | Fortinet Inc | 84.60 | 81.94 | 83.42 | 1.7M | -0.26 | | 0.31 | |
| FTQI | Low Beta Income ETF FT | 20.26 | 20.01 | 20.19 | 80.5K | -0.01 | | 0.05 | |
| FTRE | Fortrea Holdings Inc | 9.990 | 9.110 | 9.430 | 701.8K | -0.170 | | 1.77 | |
| FTRI | Indxx Global Natural Resources Income | 18.01 | 17.70 | 17.97 | 24.9K | -0.08 | | 0.46 | |
| FTRK | Fast Track Group | 0.7000 | 0.5573 | 0.6349 | 298.4K | 0.0330 | | 5.48 | |
| FTSL | Senior Loan ETF FT | 44.86 | 44.58 | 44.85 | 370.5K | 0.05 | | 0.10 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.94 | 59.91 | 59.94 | 832.4K | 0.00 | | 0.00 | |
| FTXG | Nasdaq Food & Beverage ETF | 23.03 | 22.67 | 22.86 | 3.4K | -0.15 | | 0.65 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 34.13 | 33.80 | 33.80 | 3.1K | -0.30 | | 0.89 | |
| FTXL | Nasdaq Semiconductor ETF | 145.2 | 139.6 | 144.3 | 50.2K | 2.1 | | 1.45 | |
| FTXN | Nasdaq Oil & Gas ETF | 35.78 | 35.32 | 35.40 | 69.0K | 0.05 | | 0.14 | |
| FTXO | Nasdaq Bank ETF | 35.48 | 34.72 | 35.13 | 164.6K | -0.91 | | 2.53 | |
| FTXR | Nasdaq Transportation ETF | 38.35 | 37.42 | 38.26 | 92.9K | -0.51 | | 1.33 | |
| FUFU | Bitfufu Inc Cl A | 2.670 | 2.550 | 2.590 | 7.7K | -0.110 | | 4.07 | |
| FUFUW | Bitfufu Inc WT | 0.1800 | 0.1800 | 0.1800 | 637 | 0.0100 | | 5.88 | |
| FULC | Fulcrum Therapeutics Inc | 8.170 | 7.430 | 7.670 | 504.5K | -0.510 | | 6.23 | |
| FULT | Fulton Financial Cor | 19.97 | 19.20 | 19.58 | 982.2K | -0.62 | | 3.07 | |
| FULTP | Fulton Financial Corp | 19.22 | 19.08 | 19.20 | 1.1K | 0.01 | | 0.05 | |
| FUNC | First United Corp | 35.80 | 35.53 | 35.56 | 5.0K | -0.54 | | 1.50 | |
| FUND | Sprott Focus Trust | 9.640 | 9.450 | 9.620 | 15.5K | -0.110 | | 1.13 | |
| FUSB | First US Bancshares Inc | 14.80 | 14.80 | 14.80 | 100 | -0.23 | | 1.53 | |
| FUSE | Fusemachines Inc | 1.460 | 1.340 | 1.385 | 42.4K | -0.085 | | 5.78 | |
| FUSEW | Fusemachines Inc Warrants | 0.0999 | 0.0901 | 0.0901 | 1.1K | -0.0016 | | 1.74 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 10.260 | 9.595 | 9.880 | 42.0K | -0.420 | | 4.08 | |
| FUTU | Futu Holdings Ltd ADR | 144.0 | 138.8 | 141.0 | 748.4K | -2.4 | | 1.70 | |
| FV | Dorsey Wright Focus 5 ETF FT | 61.96 | 60.74 | 61.70 | 71.6K | -0.37 | | 0.60 | |
| FVAV | | 10.05 | 10.03 | 10.05 | 107.8K | 0.00 | | 0.00 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 35.29 | 35.18 | 35.25 | 1.6K | -0.49 | | 1.37 | |
| FVCB | Fvcbankcorp Inc | 14.82 | 14.46 | 14.67 | 29.7K | -0.30 | | 2.00 | |
| FVN | Future Vision II Acquisition Corp | 10.71 | 10.71 | 10.71 | 778 | 0.03 | | 0.28 | |
| FVNNR | Future Vision II Acquisition Corporation | 0.1538 | 0.1300 | 0.1301 | 40.3K | -0.0199 | | 13.27 | |
| FVNNU | Future Vision II Acquisition Units | 10.70 | 10.70 | 10.70 | 200 | 0.00 | | 0.00 | |
| FWDI | Forward Inds Inc | 5.015 | 4.710 | 4.940 | 472.7K | 0.120 | | 2.49 | |
| FWONA | Liberty Media Formula One Sr A | 77.43 | 75.73 | 75.96 | 66.6K | -1.50 | | 1.93 | |
| FWONK | Liberty Media Formula One Sr C | 84.29 | 82.29 | 82.67 | 895.6K | -1.07 | | 1.27 | |
| FWRD | Foward Air Corp | 21.96 | 20.33 | 21.57 | 318.9K | -0.36 | | 1.64 | |
| FWRG | First Watch Restaurant Group Inc | 12.85 | 12.15 | 12.56 | 933.1K | -0.39 | | 2.97 | |
| FXNC | First Natl Corp Strasburg VA | 26.14 | 25.40 | 25.55 | 25.5K | -0.71 | | 2.70 | |
| FYC | Smallcap Growth Alphadex Fund FT | 96.67 | 94.78 | 96.21 | 46.9K | -1.05 | | 1.08 | |
| FYT | Smallcap Value Alphadex Fund FT | 61.16 | 59.96 | 60.54 | 5.2K | -1.29 | | 2.08 | |
| FYX | Smallcap Core Alphadex Fund FT | 118.6 | 116.1 | 117.5 | 7.1K | -1.7 | | 1.46 | |