| FA | First Advantage Corp | 12.91 | 12.58 | 12.63 | 1.15M | -0.33 | | 2.55 | |
| FAAR | Alternative Absolute Return Strategy ETF | 30.39 | 30.05 | 30.15 | 218.0K | -0.09 | | 0.28 | |
| FAB | Multicap Value Alphadex Fund FT | 85.60 | 85.11 | 85.60 | 975 | 0.38 | | 0.44 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.39 | 10.36 | 10.39 | 6.6K | 0.01 | | 0.10 | |
| FACTU | Fact II Acquisition Corp | 10.60 | 10.49 | 10.55 | 6.7K | 0.09 | | 0.86 | |
| FACTW | Fact II Acquisition Corp. WT | 0.7214 | 0.3200 | 0.3520 | 122.3K | 0.0520 | | 17.33 | |
| FAD | Multicap Growth Alphadex Fund FT | 164.7 | 163.3 | 164.2 | 3.1K | 1.4 | | 0.89 | |
| FALN | US Fallen Angels Ishares ETF | 27.62 | 27.54 | 27.54 | 808.4K | -0.04 | | 0.15 | |
| FAMI | Farmmi Inc | 1.665 | 1.540 | 1.590 | 7.7K | -0.090 | | 5.36 | |
| FANG | Diamondback Energy | 144.5 | 141.9 | 143.2 | 1.65M | 1.0 | | 0.73 | |
| FARM | Farmer Brothers | 1.760 | 1.740 | 1.760 | 56.1K | 0.015 | | 0.86 | |
| FAST | Fastenal Company | 41.75 | 40.99 | 41.15 | 7.53M | -0.40 | | 0.96 | |
| FAT | Fat Brands Inc | 1.790 | 1.720 | 1.770 | 55.8K | 0.000 | | 0.00 | |
| FATBB | Fat Brands Inc Cl B | 2.430 | 2.430 | 2.430 | 1.6K | 0.000 | | 0.00 | |
| FATBP | Fat Brands Inc 8.25% Series B | 2.390 | 2.250 | 2.290 | 7.5K | -0.060 | | 2.55 | |
| FATE | Fate Therapeutics | 1.505 | 1.340 | 1.350 | 1.55M | 0.060 | | 4.65 | |
| FATN | Fatpipe Inc | 4.320 | 3.990 | 4.100 | 18.5K | -0.100 | | 2.38 | |
| FBGL | Fbs Global Limited | 0.6213 | 0.5452 | 0.5538 | 195.5K | -0.0523 | | 8.63 | |
| FBIO | Fortress Biotech Inc | 2.650 | 2.520 | 2.560 | 290.8K | -0.010 | | 0.39 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 7.000 | 6.898 | 7.000 | 2.3K | 0.140 | | 2.04 | |
| FBIZ | First Business Finan | 51.21 | 47.87 | 50.61 | 54.6K | 1.49 | | 3.03 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 35.61 | 32.57 | 32.86 | 7.48M | -1.87 | | 5.37 | |
| FBLA | Fb Bancorp Inc | 12.18 | 12.08 | 12.12 | 47.6K | -0.04 | | 0.33 | |
| FBLG | Fibrobiologics Inc | 0.3993 | 0.3850 | 0.3933 | 678.6K | -0.0036 | | 0.91 | |
| FBNC | First Bancorp [Nc] | 48.80 | 48.12 | 48.54 | 153.9K | -0.14 | | 0.29 | |
| FBOT | Fidelity Disruptive Automation ETF | 34.41 | 34.11 | 34.31 | 12.2K | 0.27 | | 0.79 | |
| FBRX | Forte Biosciences Inc | 13.57 | 12.65 | 12.94 | 64.3K | -0.33 | | 2.49 | |
| FBYD | | 11.00 | 10.50 | 10.88 | 7.2K | -0.01 | | 0.09 | |
| FBYDW | Falcon's Beyond Global WT | 1.530 | 1.000 | 1.295 | 2.1K | 0.005 | | 0.39 | |
| FBYY | | 23.59 | 23.51 | 23.56 | 2.5K | -0.27 | | 1.11 | |
| FCA | China Alphadex Fund FT | 28.68 | 28.42 | 28.65 | 5.5K | -0.17 | | 0.58 | |
| FCAL | California Municipal High Income ETF FT | 49.38 | 49.21 | 49.30 | 10.5K | -0.01 | | 0.01 | |
| FCAP | First Capital Inc | 43.05 | 42.41 | 43.05 | 2.2K | 0.92 | | 2.18 | |
| FCBC | First Community Bksh | 32.50 | 32.02 | 32.34 | 36.1K | -0.24 | | 0.74 | |
| FCCO | First Community Corp | 27.49 | 26.75 | 26.81 | 23.5K | -0.32 | | 1.18 | |
| FCEF | CEF Income Opportunity ETF FT | 22.95 | 22.83 | 22.90 | 15.2K | 0.10 | | 0.46 | |
| FCEL | Fuelcell Energy Inc | 9.200 | 7.730 | 8.950 | 15.83M | 1.220 | | 15.78 | |
| FCFS | Firstcash Holdings Inc | 163.1 | 157.1 | 158.5 | 363.1K | 0.1 | | 0.03 | |
| FCHL | Fitness Champs Holdings Limited | 0.4830 | 0.4600 | 0.4652 | 216.3K | -0.0187 | | 3.86 | |
| FCNCA | First Citizens Bancs | 1,826 | 1,760 | 1,825 | 156.7K | 46 | | 2.60 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 22.70 | 22.55 | 22.55 | 3.6K | -0.04 | | 0.18 | |
| FCNCP | First Citizens Bancshares | 22.54 | 22.26 | 22.40 | 20.3K | 0.05 | | 0.22 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 24.80 | 24.60 | 24.71 | 348.2K | -0.05 | | 0.20 | |
| FCUV | Focus Universal Inc | 4.325 | 4.057 | 4.320 | 11.3K | 0.030 | | 0.70 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 44.38 | 44.10 | 44.38 | 12.7K | 0.26 | | 0.58 | |
| FDBC | Fidelity D & D Bancorp Inc | 43.73 | 43.34 | 43.68 | 5.0K | 0.08 | | 0.18 | |
| FDCF | Fidelity Disruptive Communications ETF | 49.87 | 49.42 | 49.53 | 23.7K | 0.70 | | 1.44 | |
| FDFF | Fidelity Disruptive Finance ETF | 35.07 | 34.77 | 35.01 | 13.0K | 0.11 | | 0.31 | |
| FDIF | Fidelity Disruptors ETF | 36.39 | 36.18 | 36.37 | 3.7K | 0.33 | | 0.91 | |
| FDIG | Fidelity Crypto Industry Digital | 54.00 | 52.12 | 53.06 | 67.8K | 1.46 | | 2.83 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 26.18 | 25.99 | 26.18 | 1.0K | 0.04 | | 0.15 | |
| FDMT | 4D Molecular Therapeutics Inc | 12.00 | 11.42 | 11.50 | 1.11M | 0.18 | | 1.59 | |
| FDNI | FT DJ International Internet ETF | 38.05 | 37.71 | 37.71 | 3.4K | -0.51 | | 1.33 | |
| FDSB | Fifth District Bancorp Inc | 13.35 | 13.31 | 13.34 | 1.8K | 0.04 | | 0.30 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 77.42 | 76.64 | 77.15 | 89.1K | 0.03 | | 0.04 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 55.76 | 55.63 | 55.76 | 463 | -0.27 | | 0.48 | |
| FDTX | Fidelity Disruptive Technology ETF | 43.40 | 42.86 | 43.16 | 12.5K | 0.77 | | 1.81 | |
| FDUS | Fidus Investment Cor | 20.75 | 20.38 | 20.54 | 126.0K | 0.09 | | 0.44 | |
| FEAM | 5E Advanced Materials Inc | 5.009 | 4.510 | 4.750 | 101.1K | -0.210 | | 4.23 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 32.56 | 31.50 | 31.89 | 14.4K | 1.06 | | 3.43 | |
| FEBO | Fenbo Holdings Limited | 0.8500 | 0.7800 | 0.7800 | 7.7K | -0.0398 | | 4.85 | |
| FEIM | Frequency Elcts Inc | 38.48 | 36.68 | 36.72 | 224.1K | -0.70 | | 1.87 | |
| FELE | Franklin Electric Company | 95.70 | 94.23 | 94.77 | 296.5K | -0.83 | | 0.87 | |
| FEM | Emrg Mkts Alphadex Fund FT | 27.00 | 26.86 | 26.98 | 37.3K | -0.10 | | 0.38 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 29.35 | 29.12 | 29.33 | 196.5K | 0.00 | | 0.00 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 42.56 | 42.03 | 42.27 | 24.2K | -0.04 | | 0.08 | |
| FEMY | Femasys Inc | 0.6436 | 0.6030 | 0.6371 | 699.2K | 0.0157 | | 2.53 | |
| FENC | Fennec Pharmaceuticals Inc | 8.470 | 8.095 | 8.200 | 79.0K | -0.130 | | 1.56 | |
| FEP | Europe Alphadex Fund FT | 51.16 | 50.91 | 51.06 | 14.7K | -0.19 | | 0.37 | |
| FEPI | Rex Fang & Innovation Equity Premium | 48.73 | 48.22 | 48.41 | 102.1K | 0.47 | | 0.98 | |
| FER | Ferrovial Se | 62.00 | 61.28 | 61.73 | 1.19M | -0.94 | | 1.50 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.28 | 10.26 | 10.26 | 2.8K | -0.01 | | 0.10 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.2900 | 0.2842 | 0.2842 | 671 | -0.0458 | | 13.88 | |
| FEUZ | Eurozone Alphadex Fund FT | 58.58 | 58.18 | 58.45 | 4.4K | -0.35 | | 0.60 | |
| FEX | Largecap Core Alphadex Fund FT | 117.4 | 116.7 | 117.2 | 9.2K | 0.9 | | 0.78 | |
| FFAI | Faraday Future Intelligent Electric Inc | 1.390 | 1.330 | 1.380 | 3.97M | 0.030 | | 2.22 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0500 | 0.0492 | 0.0500 | 10.2K | 0.0007 | | 1.42 | |
| FFBC | First Finl Bncp [Oh] | 23.56 | 23.17 | 23.41 | 458.7K | -0.13 | | 0.55 | |
| FFIC | Flushing Finl Corp | 13.74 | 13.11 | 13.67 | 338.4K | 0.26 | | 1.94 | |
| FFIN | First Finl Bkshs Inc | 31.00 | 30.19 | 30.89 | 701.1K | 0.19 | | 0.62 | |
| FFIV | F5 Inc | 257.7 | 252.5 | 253.1 | 999.7K | -3.6 | | 1.42 | |
| FFUT | Fidelity Managed Futures ETF | 53.16 | 52.87 | 53.08 | 3.2K | -0.05 | | 0.09 | |
| FGBI | First Gurty Banc | 7.040 | 6.358 | 6.560 | 12.9K | -0.080 | | 1.20 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 16.96 | 16.51 | 16.60 | 3.9K | 0.00 | | 0.00 | |
| FGEN | Fibrogen Inc CS | 11.31 | 10.95 | 11.12 | 16.1K | 0.08 | | 0.72 | |
| FGI | Fgi Industries Ltd | 5.600 | 5.150 | 5.430 | 45.9K | 0.240 | | 4.62 | |
| FGIWW | Fgi Industries Ltd WT | 0.0950 | 0.0950 | 0.0950 | 2.7K | 0.0000 | | 0.00 | |
| FGL | Founder Group Limited | 0.3556 | 0.3100 | 0.3316 | 6.08M | -0.0326 | | 8.95 | |
| FGM | Germany Alphadex Fund FT | 58.18 | 58.03 | 58.18 | 5.7K | -0.24 | | 0.41 | |
| FGMC | Fg Merger II Corp | 10.04 | 10.02 | 10.04 | 65.6K | 0.02 | | 0.20 | |
| FGMCR | Fg Merger II Corp. Rights | 0.4900 | 0.3500 | 0.3900 | 261.9K | -0.0768 | | 16.45 | |
| FGMCU | Fg Merger II Corp | 10.45 | 10.45 | 10.45 | 146 | -0.11 | | 1.04 | |
| FGNX | Fg Nexus Inc | 3.774 | 3.610 | 3.720 | 703.4K | 0.070 | | 1.92 | |
| FGNXP | Fundamental Global Inc Pfd | 20.22 | 18.56 | 19.00 | 1.0K | -0.15 | | 0.78 | |
| FGSI | FT Vest Growth Strength & Target Income | 20.50 | 20.47 | 20.50 | 999 | -0.05 | | 0.22 | |
| FHB | First Hawaiian Inc | 24.54 | 24.02 | 24.53 | 1.29M | 0.15 | | 0.62 | |
| FHTX | Foghorn Therapeutics Inc | 4.610 | 4.150 | 4.410 | 152.1K | 0.100 | | 2.32 | |
| FIBK | First Interstate Ban | 31.53 | 30.86 | 31.25 | 800.4K | -0.23 | | 0.73 | |
| FICS | FT Intl Developed Capital Strength ETF | 38.34 | 38.20 | 38.29 | 213.2K | -0.27 | | 0.71 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 19.73 | 19.62 | 19.72 | 28.3K | -0.07 | | 0.35 | |
| FIEE | Fiee Inc | 2.490 | 2.400 | 2.490 | 5.0K | 0.005 | | 0.20 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 8.879 | 7.750 | 8.770 | 422.9K | 0.360 | | 4.28 | |
| FIGR | Figure Technology Solutions Inc Cl A | 41.14 | 38.84 | 39.60 | 1.49M | -1.06 | | 2.61 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.03 | 10.03 | 10.03 | 108 | 0.00 | | 0.00 | |
| FIGXU | Figx Capital Acquisition Corp. Units | 10.18 | 10.14 | 10.14 | 804 | 0.00 | | 0.00 | |
| FIGXW | Figx Capital Acquisition Corp WT | 0.2701 | 0.2700 | 0.2701 | 10.0K | 0.0001 | | 0.04 | |
| FINW | Finwise Bancorp | 19.80 | 18.00 | 19.19 | 16.2K | 0.53 | | 2.84 | |
| FINX | GX Fintech ETF | 33.39 | 32.80 | 33.24 | 247.2K | 0.54 | | 1.66 | |
| FIP | Ftai Infrastructure Inc | 6.060 | 5.120 | 5.340 | 3.19M | 0.230 | | 4.50 | |
| FISI | Financial Institut | 28.59 | 28.00 | 28.43 | 122.0K | -0.24 | | 0.84 | |
| FITB | Fifth Third Bancorp | 41.92 | 41.19 | 41.62 | 5.38M | -0.33 | | 0.79 | |
| FITBI | Fifth Third Bancorp | 25.72 | 25.41 | 25.50 | 91.1K | -0.08 | | 0.29 | |
| FITBO | Fifth Third Bancorp | 20.53 | 20.28 | 20.32 | 11.2K | -0.04 | | 0.20 | |
| FITBP | Fifth Third Bancorp | 24.96 | 24.75 | 24.92 | 7.0K | 0.08 | | 0.32 | |
| FIVE | Five Below Inc | 159.1 | 155.3 | 157.3 | 1.1M | 0.5 | | 0.29 | |
| FIVN | Five9 Inc | 24.67 | 23.50 | 24.28 | 1.55M | 0.92 | | 3.94 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 38.21 | 37.23 | 37.25 | 7.7K | 1.23 | | 3.42 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 44.82 | 44.54 | 44.55 | 394.5K | -0.06 | | 0.13 | |
| FIZZ | Natl Beverage Corp | 34.60 | 33.28 | 34.27 | 374.3K | 0.65 | | 1.93 | |
| FJP | Japan Alphadex Fund FT | 66.85 | 66.14 | 66.38 | 10.5K | -0.05 | | 0.08 | |
| FKU | UK Alphadex Fund FT | 48.06 | 47.98 | 48.06 | 448 | -0.19 | | 0.39 | |
| FKWL | Franklin Wireless Co. | 5.114 | 5.040 | 5.090 | 6.4K | 0.040 | | 0.79 | |
| FLD | Fold Holdings Inc Cl A | 3.700 | 3.480 | 3.500 | 119.9K | -0.220 | | 5.91 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.57 | 50.42 | 50.53 | 4.1K | 0.05 | | 0.09 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.4480 | 0.3501 | 0.4000 | 13.5K | -0.0360 | | 8.26 | |
| FLEX | Flextronics Intl Ltd | 65.29 | 61.87 | 62.52 | 4.99M | -1.47 | | 2.30 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGC | Flora Growth Corp | 9.788 | 9.110 | 9.530 | 11.5K | 0.290 | | 3.14 | |
| FLGT | Fulgent Genetics Inc | 22.75 | 22.06 | 22.45 | 263.0K | -0.13 | | 0.58 | |
| FLL | Full House Rsts | 2.480 | 2.360 | 2.450 | 173.9K | 0.020 | | 0.82 | |
| FLN | Latin America Alphadex Fund FT | 21.59 | 21.48 | 21.57 | 4.2K | 0.00 | | 0.01 | |
| FLNC | Fluence Energy Inc Cl A | 21.73 | 19.95 | 21.00 | 6.56M | 0.53 | | 2.59 | |
| FLNT | Fluent Inc | 2.130 | 2.060 | 2.130 | 35.9K | 0.010 | | 0.47 | |
| FLUX | Flux Power Holdings Inc | 3.450 | 2.240 | 2.370 | 4.07M | -1.290 | | 35.25 | |
| FLWS | 1-800-Flowers.com | 3.790 | 3.480 | 3.600 | 1.14M | -0.020 | | 0.55 | |
| FLX | Bingex Limited ADR | 4.110 | 3.700 | 3.945 | 116.8K | 0.295 | | 8.08 | |
| FLXS | Flexsteel Inds | 34.99 | 34.17 | 34.19 | 29.9K | -0.19 | | 0.54 | |
| FLY | Firefly Aerospace Inc | 24.76 | 23.81 | 24.26 | 1.19M | -0.19 | | 0.78 | |
| FLYE | Fly-E Group Inc | 0.9150 | 0.5000 | 0.5045 | 4.04M | -0.5655 | | 52.85 | |
| FLYW | Flywire Corp Voting | 13.38 | 12.84 | 13.32 | 1.96M | 0.37 | | 2.86 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMAO | Farmers & Merch Banc | 24.00 | 23.20 | 23.90 | 16.0K | 0.23 | | 0.97 | |
| FMB | Managed Municipal ETF FT | 51.32 | 51.18 | 51.26 | 156.3K | 0.09 | | 0.17 | |
| FMBH | First Mid Ill Bncshr | 35.96 | 34.51 | 35.73 | 115.9K | 0.53 | | 1.51 | |
| FMED | Fidelity Disruptive Medicine ETF | 26.25 | 26.08 | 26.22 | 4.7K | -0.05 | | 0.18 | |
| FMET | Fidelity Metaverse ETF | 38.60 | 38.22 | 38.40 | 5.3K | 0.22 | | 0.58 | |
| FMFC | Kandal M Venture Limited Cl A | 1.750 | 1.190 | 1.380 | 4.73M | -0.300 | | 17.86 | |
| FMHI | FT Municipal High Income ETF | 48.28 | 47.93 | 48.06 | 57.3K | 0.02 | | 0.04 | |
| FMNB | Farmers Natl Banc Corp | 13.11 | 12.87 | 12.98 | 234.8K | -0.08 | | 0.61 | |
| FMST | Foremost Clean Energy Ltd | 3.420 | 3.210 | 3.320 | 158.4K | 0.020 | | 0.61 | |
| FMSTW | Foremost Lithium Resource & Technology | 0.9359 | 0.9100 | 0.9100 | 1.0K | -0.0025 | | 0.27 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 31.76 | 31.19 | 31.52 | 15.9K | 0.05 | | 0.17 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.39 | 51.15 | 51.22 | 30.9K | 0.06 | | 0.12 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 50.37 | 50.18 | 50.29 | 7.2K | 0.09 | | 0.17 | |
| FNGR | Fingermotion Inc | 1.580 | 1.520 | 1.520 | 165.3K | -0.040 | | 2.56 | |
| FNK | Midcap Value Alphadex Fund FT | 53.41 | 53.10 | 53.41 | 4.1K | 0.24 | | 0.46 | |
| FNKO | Funko Inc Cl A | 3.210 | 3.010 | 3.120 | 826.3K | 0.050 | | 1.63 | |
| FNLC | First Bancorp Inc | 24.85 | 24.39 | 24.79 | 19.9K | 0.04 | | 0.16 | |
| FNWB | First Nw Banc | 9.380 | 9.070 | 9.070 | 13.0K | -0.270 | | 2.89 | |
| FNWD | Finward Bancorp | 35.65 | 34.74 | 35.15 | 16.5K | 0.23 | | 0.66 | |
| FNX | Midcap Core Alphadex Fund FT | 124.4 | 123.4 | 124.4 | 50.4K | 0.6 | | 0.46 | |
| FNY | Midcap Growth Alphadex Fund FT | 93.19 | 92.18 | 93.04 | 7.0K | 0.44 | | 0.48 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 12.58 | 11.80 | 12.39 | 49.7K | 0.33 | | 2.74 | |
| FOLD | Amicus Therapeutics | 9.170 | 8.753 | 9.030 | 4.89M | 0.130 | | 1.46 | |
| FONR | Fonar Corp | 15.23 | 14.88 | 15.23 | 9.1K | 0.03 | | 0.20 | |
| FORA | Forian Inc | 2.300 | 2.160 | 2.240 | 22.3K | 0.030 | | 1.36 | |
| FORD | Forward Inds Inc | 15.51 | 14.01 | 14.39 | 608.7K | 0.03 | | 0.21 | |
| FORL | Four Leaf Acquisition Corp Cl A | 11.50 | 11.50 | 11.50 | 200 | -0.54 | | 4.45 | |
| FORLU | Four Leaf Acquisition Corp | 11.05 | 11.00 | 11.05 | 4.6K | -0.12 | | 1.02 | |
| FORLW | Four Leaf Acquisition Corp WT | 0.0769 | 0.0769 | 0.0769 | 500 | -0.0051 | | 9.79 | |
| FORM | Formfactor Inc | 59.68 | 54.39 | 54.95 | 3.92M | -4.30 | | 7.26 | |
| FORR | Forrester Resrch | 8.435 | 7.070 | 7.130 | 330.3K | -1.060 | | 12.94 | |
| FORTY | Formula Sys [1985] ADR | 140.0 | 140.0 | 140.0 | 241 | 2.6 | | 1.86 | |
| FOSL | Fossil Group | 2.105 | 2.035 | 2.080 | 237.6K | 0.010 | | 0.48 | |
| FOSLL | Fossil Group Inc 7% | 18.40 | 17.61 | 18.35 | 9.3K | 0.61 | | 3.44 | |
| FOX | Fox Corp Cl B | 58.80 | 57.57 | 58.41 | 1.54M | -0.42 | | 0.71 | |
| FOXA | Fox Corp Cl A | 65.51 | 63.67 | 64.65 | 5.49M | -0.86 | | 1.31 | |
| FOXF | Fox Factory Corp | 22.16 | 21.40 | 22.11 | 566.0K | 0.09 | | 0.41 | |
| FOXX | Foxx Development Holdings Inc | 4.260 | 4.000 | 4.000 | 3.3K | -0.130 | | 3.15 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.1340 | 0.1201 | 0.1202 | 3.4K | -0.0048 | | 3.84 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 39.64 | 39.38 | 39.50 | 2.3K | 0.27 | | 0.69 | |
| FPAY | Flexshopper Inc | 0.0070 | 0.0066 | 0.0070 | 200.7K | 0.0050 | | 2.70 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 31.26 | 31.26 | 31.26 | 249 | 0.05 | | 0.15 | |
| FPXI | FT Intl Equity Opportunities ETF | 61.55 | 61.24 | 61.34 | 3.5K | 0.44 | | 0.71 | |
| FRAF | Franklin Finl Svcs Corp | 45.69 | 45.00 | 45.30 | 12.1K | -0.08 | | 0.18 | |
| FRBA | First Bank | 15.65 | 15.43 | 15.62 | 25.1K | 0.00 | | 0.00 | |
| FRD | Friedman Industries Inc | 21.38 | 20.30 | 21.24 | 10.5K | 0.41 | | 1.97 | |
| FRDD | Direxion Daily F Bear 1X ETF | 20.67 | 20.58 | 20.60 | 1.8K | -0.07 | | 0.35 | |
| FRDU | Direxion Daily F Bull 2X ETF | 32.93 | 32.47 | 32.93 | 2.7K | 0.26 | | 0.80 | |
| FRGT | Freight Technologies Inc | 1.100 | 0.930 | 1.010 | 777.6K | -0.020 | | 1.94 | |
| FRHC | The Awareness Group | 157.8 | 153.5 | 153.7 | 111.4K | 0.1 | | 0.07 | |
| FRME | First Merchants Corp | 36.10 | 34.86 | 35.48 | 238.3K | -0.28 | | 0.78 | |
| FRMEP | First Merchants Corp ADR | 25.91 | 25.75 | 25.85 | 1.0K | -0.24 | | 0.94 | |
| FRMI | Fermi Inc | 30.02 | 26.11 | 26.21 | 3.04M | -1.18 | | 4.31 | |
| FROG | Jfrog Ltd | 47.56 | 45.59 | 47.48 | 1.77M | 0.48 | | 1.02 | |
| FRPH | Frp Holdings Inc | 23.70 | 23.34 | 23.70 | 43.4K | 0.11 | | 0.47 | |
| FRPT | Freshpet Inc CS | 51.74 | 48.76 | 49.21 | 3.13M | -1.39 | | 2.75 | |
| FRSH | Freshworks Inc Cl A | 11.20 | 10.89 | 11.10 | 2.72M | 0.17 | | 1.56 | |
| FRST | Primis Financial Corp | 10.95 | 10.47 | 10.89 | 99.3K | 0.20 | | 1.82 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 2.314 | 2.198 | 2.290 | 12.7K | 0.040 | | 1.78 | |
| FSBC | Five Star Bancorp | 36.30 | 35.02 | 35.51 | 97.2K | -0.15 | | 0.42 | |
| FSBW | FS Bancorp Inc | 38.98 | 37.77 | 38.69 | 7.9K | 0.31 | | 0.81 | |
| FSCS | Midcap US Equity Select ETF FT | 34.99 | 34.75 | 34.91 | 7.0K | -0.19 | | 0.54 | |
| FSEA | First Seacoast Bancorp Inc | 11.59 | 11.53 | 11.59 | 956 | -0.08 | | 0.69 | |
| FSFG | First Savings Financ | 29.86 | 29.18 | 29.60 | 23.8K | -0.22 | | 0.74 | |
| FSGS | FT Smid Growth Strength ETF | 30.36 | 30.20 | 30.36 | 213 | 0.09 | | 0.31 | |
| FSHP | Flag Ship Acquisition Corp | 10.73 | 10.64 | 10.68 | 1.7K | 0.04 | | 0.38 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.1899 | 0.1899 | 0.1899 | 220 | -0.0001 | | 0.05 | |
| FSLR | First Solar Inc | 269.7 | 246.2 | 266.9 | 6.13M | 33.4 | | 14.28 | |
| FSTR | Foster L B Company | 27.55 | 26.82 | 27.40 | 24.9K | 0.31 | | 1.14 | |
| FSUN | Firstsun Capital Bancorp | 34.09 | 33.01 | 34.04 | 293.5K | 0.52 | | 1.55 | |
| FSV | Firstsrvce Sub VT Sh | 160.7 | 154.7 | 159.4 | 772.4K | 3.0 | | 1.89 | |
| FSZ | Switzerland Alphadex Fund FT | 77.02 | 76.73 | 77.02 | 1.9K | -0.18 | | 0.23 | |
| FTA | Largecap Value Alphadex Fund FT | 82.88 | 82.25 | 82.71 | 19.4K | 0.37 | | 0.45 | |
| FTAG | Indxx Global Agriculture ETF FT | 25.37 | 25.26 | 25.32 | 973 | -0.12 | | 0.47 | |
| FTAI | Ftai Aviation Ltd | 187.0 | 172.3 | 172.9 | 1.6M | -13.9 | | 7.42 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 26.98 | 26.90 | 26.90 | 732 | -0.10 | | 0.37 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.82 | 25.60 | 25.60 | 8.9K | -0.18 | | 0.70 | |
| FTC | Largecap Growth Alphadex Fund FT | 164.2 | 162.1 | 163.5 | 9.5K | 1.7 | | 1.05 | |
| FTCI | Ftc Solar Inc | 8.820 | 8.150 | 8.820 | 32.4K | 0.215 | | 2.50 | |
| FTCS | Capital Strength ETF FT | 91.54 | 90.83 | 91.27 | 427.5K | -0.30 | | 0.33 | |
| FTDR | Frontdoor Inc | 66.50 | 65.60 | 66.43 | 528.8K | -0.79 | | 1.18 | |
| FTDS | Dividend Strength ETF FT | 54.18 | 53.90 | 54.09 | 432 | 0.14 | | 0.26 | |
| FTEK | Fuel Tech Inc | 2.600 | 2.420 | 2.480 | 167.0K | -0.080 | | 3.13 | |
| FTEL | Fitell Corp | 2.720 | 2.520 | 2.620 | 71.1K | -0.100 | | 3.68 | |
| FTFT | Future Fintech Group Inc | 1.990 | 1.750 | 1.820 | 149.3K | -0.150 | | 7.61 | |
| FTGC | Global Tactical Commodity Strategy Fund | 26.56 | 26.41 | 26.52 | 236.7K | 0.10 | | 0.36 | |
| FTGS | FT Growth Strength ETF | 35.71 | 35.42 | 35.63 | 92.9K | -0.08 | | 0.22 | |
| FTHI | High Income ETF FT | 24.02 | 23.71 | 23.79 | 404.7K | 0.02 | | 0.08 | |
| FTHM | Fathom Holdings Inc | 1.470 | 1.370 | 1.430 | 111.0K | 0.010 | | 0.70 | |
| FTLF | Fitlife Brands Inc | 19.34 | 19.10 | 19.12 | 4.6K | -0.22 | | 1.14 | |
| FTNT | Fortinet Inc | 86.83 | 84.00 | 86.43 | 4.68M | 2.23 | | 2.65 | |
| FTQI | Low Beta Income ETF FT | 21.12 | 20.91 | 20.97 | 122.4K | 0.04 | | 0.19 | |
| FTRE | Fortrea Holdings Inc | 10.47 | 9.72 | 10.46 | 1.06M | 0.43 | | 4.29 | |
| FTRI | Indxx Global Natural Resources Income | 14.81 | 14.73 | 14.80 | 17.3K | -0.07 | | 0.47 | |
| FTRK | Fast Track Group | 0.5200 | 0.4553 | 0.4918 | 270.4K | 0.0028 | | 0.57 | |
| FTSL | Senior Loan ETF FT | 45.84 | 45.77 | 45.80 | 170.9K | 0.02 | | 0.04 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.91 | 59.89 | 59.91 | 575.7K | -0.18 | | 0.29 | |
| FTXG | Nasdaq Food & Beverage ETF | 20.91 | 20.72 | 20.87 | 9.0K | -0.03 | | 0.16 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 30.18 | 30.04 | 30.18 | 3.1K | 0.24 | | 0.79 | |
| FTXL | Nasdaq Semiconductor ETF | 127.6 | 125.9 | 126.1 | 7.3K | -0.3 | | 0.24 | |
| FTXN | Nasdaq Oil & Gas ETF | 27.50 | 27.26 | 27.42 | 13.4K | 0.21 | | 0.77 | |
| FTXO | Nasdaq Bank ETF | 34.67 | 34.11 | 34.63 | 87.0K | 0.25 | | 0.74 | |
| FTXR | Nasdaq Transportation ETF | 35.84 | 35.32 | 35.84 | 794 | 0.37 | | 1.05 | |
| FUFU | Bitfufu Inc Cl A | 3.560 | 3.400 | 3.490 | 64.8K | 0.060 | | 1.75 | |
| FUFUW | Bitfufu Inc WT | 0.3779 | 0.3200 | 0.3599 | 32.8K | 0.0299 | | 9.06 | |
| FULC | Fulcrum Therapeutics Inc | 9.150 | 8.420 | 8.750 | 659.1K | 0.150 | | 1.74 | |
| FULT | Fulton Financial Cor | 17.48 | 17.22 | 17.37 | 2.0M | -0.12 | | 0.69 | |
| FULTP | Fulton Financial Corp | 19.82 | 19.51 | 19.62 | 3.1K | -0.06 | | 0.30 | |
| FUNC | First United Corp | 35.35 | 34.50 | 34.53 | 16.8K | -0.32 | | 0.92 | |
| FUND | Sprott Focus Trust | 8.300 | 8.200 | 8.280 | 23.1K | 0.040 | | 0.49 | |
| FUSB | First US Bancshares Inc | 12.55 | 12.55 | 12.55 | 100 | 0.91 | | 7.49 | |
| FUSE | | 2.800 | 2.550 | 2.700 | 146.4K | 0.140 | | 5.47 | |
| FUSEW | | 0.2199 | 0.1872 | 0.2101 | 94.5K | 0.0250 | | 13.51 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 22.75 | 20.61 | 22.30 | 51.4K | 2.03 | | 9.99 | |
| FUTU | Futu Holdings Ltd ADR | 201.5 | 190.8 | 199.0 | 2.26M | 9.4 | | 4.93 | |
| FV | Dorsey Wright Focus 5 ETF FT | 61.88 | 61.35 | 61.76 | 78.9K | 0.40 | | 0.66 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 36.10 | 35.92 | 36.10 | 5.9K | 0.15 | | 0.41 | |
| FVCB | Fvcbankcorp Inc | 12.56 | 12.01 | 12.22 | 13.2K | -0.13 | | 1.05 | |
| FVN | Future Vision II Acquisition Corp | 10.52 | 10.52 | 10.52 | 103 | 0.00 | | 0.00 | |
| FVNNR | Future Vision II Acquisition Corporation | 0.1600 | 0.1600 | 0.1600 | 118 | -0.0100 | | 5.88 | |
| FVNNU | Future Vision II Acquisition Units | 10.55 | 10.55 | 10.55 | 156 | 0.01 | | 0.09 | |
| FWONA | Liberty Media Formula One Sr A | 91.27 | 88.56 | 90.98 | 105.3K | 1.09 | | 1.21 | |
| FWONK | Liberty Media Formula One Sr C | 100.26 | 96.52 | 99.85 | 2.09M | 1.34 | | 1.36 | |
| FWRD | Foward Air Corp | 18.99 | 18.23 | 18.81 | 482.2K | 0.14 | | 0.75 | |
| FWRG | First Watch Restaurant Group Inc | 16.52 | 15.94 | 16.49 | 924.1K | 0.00 | | 0.00 | |
| FXNC | First Natl Corp Strasburg VA | 22.60 | 22.10 | 22.52 | 11.6K | 0.22 | | 0.99 | |
| FYBR | Frontier Communications Parent Inc | 37.79 | 37.65 | 37.76 | 1.76M | 0.07 | | 0.19 | |
| FYC | Smallcap Growth Alphadex Fund FT | 95.15 | 93.93 | 94.90 | 51.7K | 0.93 | | 0.99 | |
| FYT | Smallcap Value Alphadex Fund FT | 54.43 | 54.13 | 54.42 | 3.0K | 0.10 | | 0.19 | |
| FYX | Smallcap Core Alphadex Fund FT | 109.9 | 108.9 | 109.7 | 14.4K | 0.5 | | 0.50 | |