| FA | First Advantage Corp | 9.540 | 8.840 | 9.520 | 890.2K | 0.450 | | 4.96 | |
| FAAA | Fidelity AAA Clo ETF | 50.23 | 50.18 | 50.22 | 35.5K | 0.02 | | 0.03 | |
| FAAR | Alternative Absolute Return Strategy ETF | 30.35 | 29.90 | 30.04 | 15.2K | -0.01 | | 0.05 | |
| FAB | Multicap Value Alphadex Fund FT | 97.72 | 97.48 | 97.48 | 269 | -0.23 | | 0.23 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.48 | 10.48 | 10.48 | 12.0K | 0.00 | | 0.00 | |
| FACTU | Fact II Acquisition Corp | 10.71 | 10.71 | 10.71 | 100 | 0.00 | | 0.00 | |
| FACTW | Fact II Acquisition Corp. WT | 0.4488 | 0.4488 | 0.4488 | 100 | -0.0012 | | 0.27 | |
| FAD | Multicap Growth Alphadex Fund FT | 170.0 | 169.0 | 169.7 | 2.6K | 1.1 | | 0.66 | |
| FALN | US Fallen Angels Ishares ETF | 27.63 | 27.58 | 27.62 | 352.5K | 0.03 | | 0.11 | |
| FAMI | Farmmi Inc | 1.328 | 1.230 | 1.280 | 5.7K | 0.020 | | 1.56 | |
| FANG | Diamondback Energy | 174.5 | 165.6 | 167.8 | 1.23M | -4.8 | | 2.75 | |
| FARM | Farmer Brothers | 1.520 | 1.430 | 1.505 | 24.6K | 0.010 | | 0.67 | |
| FAST | Fastenal Company | 45.63 | 44.51 | 44.63 | 3.1M | -0.83 | | 1.83 | |
| FAT | Fat Brands Inc | 0.2420 | 0.1400 | 0.1522 | 8.06M | -0.0474 | | 22.57 | |
| FATBB | Fat Brands Inc Cl B | 1.4500 | 0.6000 | 0.9896 | 10.28M | 0.1215 | | 15.87 | |
| FATBP | Fat Brands Inc 8.25% Series B | 0.1770 | 0.1160 | 0.1333 | 3.62M | -0.0212 | | 13.72 | |
| FATE | Fate Therapeutics | 1.695 | 1.475 | 1.480 | 2.18M | -0.140 | | 8.64 | |
| FATN | Fatpipe Inc | 1.670 | 1.530 | 1.620 | 51.3K | 0.040 | | 2.55 | |
| FBGL | Fbs Global Limited | 1.250 | 1.115 | 1.250 | 1.05M | 0.010 | | 0.82 | |
| FBIO | Fortress Biotech Inc | 3.720 | 3.545 | 3.555 | 478.7K | 0.010 | | 0.28 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 13.88 | 13.30 | 13.56 | 24.4K | 0.06 | | 0.44 | |
| FBIZ | First Business Finan | 56.67 | 55.00 | 56.56 | 4.7K | 1.39 | | 2.52 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 30.79 | 29.45 | 30.79 | 337.2K | 1.33 | | 4.51 | |
| FBLA | Fb Bancorp Inc | 13.35 | 13.15 | 13.34 | 54.9K | 0.23 | | 1.75 | |
| FBLG | Fibrobiologics Inc | 0.2830 | 0.2328 | 0.2680 | 691.4K | -0.0042 | | 1.57 | |
| FBNC | First Bancorp [Nc] | 60.47 | 59.01 | 60.23 | 48.3K | 1.30 | | 2.21 | |
| FBOT | Fidelity Disruptive Automation ETF | 37.46 | 37.23 | 37.40 | 17.9K | 0.52 | | 1.41 | |
| FBRX | Forte Biosciences Inc | 29.60 | 27.83 | 28.36 | 333.0K | -0.06 | | 0.21 | |
| FBYD | | 5.830 | 4.835 | 5.645 | 57.3K | 0.680 | | 13.65 | |
| FBYDW | Falcon's Beyond Global WT | 0.8300 | 0.6300 | 0.7200 | 17.5K | 0.0299 | | 4.33 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 16.49 | 16.25 | 16.45 | 1.3K | 0.38 | | 2.34 | |
| FCA | China Alphadex Fund FT | 34.26 | 33.62 | 34.10 | 101.8K | 0.30 | | 0.88 | |
| FCAL | California Municipal High Income ETF FT | 50.04 | 49.94 | 50.04 | 8.2K | 0.02 | | 0.04 | |
| FCAP | First Capital Inc | 52.09 | 50.99 | 52.09 | 1.0K | 1.88 | | 3.70 | |
| FCBC | First Community Bksh | 40.74 | 39.73 | 40.72 | 41.2K | 0.94 | | 2.36 | |
| FCCO | First Community Corp | 30.15 | 29.54 | 30.00 | 26.8K | 0.58 | | 1.97 | |
| FCEF | CEF Income Opportunity ETF FT | 23.88 | 23.73 | 23.88 | 11.1K | 0.07 | | 0.30 | |
| FCEL | Fuelcell Energy Inc | 9.100 | 8.580 | 8.590 | 1.19M | -0.330 | | 3.70 | |
| FCFS | Firstcash Holdings Inc | 186.9 | 182.0 | 186.1 | 87.5K | 0.8 | | 0.44 | |
| FCHL | Fitness Champs Holdings Limited | 0.2316 | 0.2151 | 0.2269 | 90.1K | -0.0017 | | 0.74 | |
| FCLO | Fidelity Clo ETF | 50.22 | 50.19 | 50.21 | 2.0K | 0.01 | | 0.01 | |
| FCNCA | First Citizens Bancs | 2,015 | 1,974 | 1,997 | 88.9K | 15 | | 0.74 | |
| FCNCN | First Citizens Bancshares Inc | 25.22 | 25.18 | 25.21 | 181.2K | 0.04 | | 0.16 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 23.28 | 23.05 | 23.21 | 23.5K | 0.08 | | 0.35 | |
| FCNCP | First Citizens Bancshares | 22.01 | 21.08 | 21.93 | 13.2K | -0.08 | | 0.36 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 26.97 | 26.85 | 26.92 | 12.4K | 0.11 | | 0.41 | |
| FCUV | Focus Universal Inc | 5.670 | 4.900 | 5.150 | 17.0K | -0.035 | | 0.68 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 47.12 | 46.38 | 46.55 | 19.2K | 0.15 | | 0.33 | |
| FCXG | Leverage Shares 2X Long Fcx Daily ETF | 23.32 | 17.74 | 18.12 | 20.7K | 0.59 | | 3.37 | |
| FDBC | Fidelity D & D Bancorp Inc | 46.25 | 45.75 | 46.25 | 623 | 0.19 | | 0.41 | |
| FDCF | Fidelity Disruptive Communications ETF | 46.21 | 45.82 | 46.16 | 6.8K | 0.50 | | 1.09 | |
| FDFF | Fidelity Disruptive Finance ETF | 32.76 | 32.34 | 32.76 | 3.6K | 0.68 | | 2.10 | |
| FDIF | Fidelity Disruptors ETF | 35.46 | 35.22 | 35.36 | 4.7K | 0.52 | | 1.49 | |
| FDIG | Fidelity Crypto Industry Digital | 37.40 | 36.42 | 36.92 | 30.9K | 1.20 | | 3.36 | |
| FDIQ | KBW Regional Banking Invesco ETF | 70.70 | 69.22 | 70.70 | 6.9K | 0.86 | | 1.23 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 28.35 | 28.22 | 28.35 | 1.8K | -0.01 | | 0.05 | |
| FDMT | 4D Molecular Therapeutics Inc | 10.386 | 9.875 | 9.910 | 429.3K | -0.150 | | 1.49 | |
| FDNI | FT DJ International Internet ETF | 29.86 | 29.63 | 29.71 | 11.2K | 0.18 | | 0.62 | |
| FDRS | Founder-Led ETF | 21.64 | 21.22 | 21.64 | 11.6K | 0.50 | | 2.37 | |
| FDRX | Founder-Led 2X Daily ETF | 19.24 | 19.24 | 19.24 | 100 | 0.94 | | 5.04 | |
| FDSB | Fifth District Bancorp Inc | 15.16 | 15.00 | 15.12 | 4.9K | 0.12 | | 0.80 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 97.47 | 96.68 | 97.24 | 162.1K | 1.38 | | 1.45 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 72.53 | 71.73 | 71.97 | 3.0K | 0.73 | | 1.03 | |
| FDTX | Fidelity Disruptive Technology ETF | 39.52 | 38.88 | 39.50 | 11.8K | 1.03 | | 2.69 | |
| FDUS | Fidus Investment Cor | 18.59 | 18.16 | 18.54 | 110.5K | 0.23 | | 1.26 | |
| FEAM | 5E Advanced Materials Inc | 2.160 | 1.910 | 2.040 | 343.8K | 0.170 | | 9.04 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 20.14 | 19.95 | 19.96 | 24.2K | -0.15 | | 0.73 | |
| FEBO | Fenbo Holdings Limited | 1.119 | 1.060 | 1.100 | 6.0K | -0.030 | | 2.65 | |
| FEED | Agfeed Industries | 2.700 | 2.371 | 2.410 | 352.3K | -0.200 | | 7.58 | |
| FEIM | Frequency Elcts Inc | 54.78 | 52.00 | 53.94 | 178.5K | 2.23 | | 4.32 | |
| FELE | Franklin Electric Company | 100.20 | 97.92 | 98.60 | 177.6K | -0.31 | | 0.31 | |
| FEM | Emrg Mkts Alphadex Fund FT | 31.72 | 31.36 | 31.69 | 342.6K | 0.41 | | 1.31 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 30.92 | 30.75 | 30.78 | 31.4K | 0.17 | | 0.55 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 48.26 | 47.80 | 47.98 | 14.6K | 0.32 | | 0.67 | |
| FEMY | Femasys Inc | 0.5700 | 0.5400 | 0.5650 | 224.6K | 0.0196 | | 3.60 | |
| FENC | Fennec Pharmaceuticals Inc | 9.100 | 8.840 | 8.860 | 43.5K | -0.040 | | 0.45 | |
| FEP | Europe Alphadex Fund FT | 59.39 | 59.00 | 59.28 | 51.6K | 0.72 | | 1.22 | |
| FEPI | Rex Fang & Innovation Equity Premium | 41.94 | 41.32 | 41.88 | 212.5K | -0.16 | | 0.38 | |
| FER | Ferrovial Se | 72.75 | 71.61 | 72.62 | 651.1K | -0.35 | | 0.48 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.28 | 10.28 | 10.28 | 8.4K | 0.01 | | 0.10 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.3350 | 0.2612 | 0.3100 | 164.4K | -0.0752 | | 19.52 | |
| FERAU | Fifth Era Acquisition Corp I Units | 10.58 | 10.58 | 10.58 | 301 | 0.07 | | 0.67 | |
| FEUZ | Eurozone Alphadex Fund FT | 68.05 | 67.62 | 68.02 | 17.0K | 0.75 | | 1.12 | |
| FEX | Largecap Core Alphadex Fund FT | 127.6 | 126.5 | 127.2 | 8.5K | 0.0 | | 0.02 | |
| FFAI | Faraday Future Intelligent Electric Inc | 0.5844 | 0.4872 | 0.5735 | 21.19M | 0.0650 | | 13.09 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0270 | 0.0222 | 0.0231 | 26.8K | -0.0020 | | 7.97 | |
| FFBC | First Finl Bncp [Oh] | 29.53 | 28.79 | 29.40 | 207.3K | 0.58 | | 2.01 | |
| FFIC | Flushing Finl Corp | 16.34 | 16.03 | 16.30 | 42.4K | 0.34 | | 2.13 | |
| FFIN | First Finl Bkshs Inc | 32.86 | 32.16 | 32.74 | 160.0K | 0.52 | | 1.61 | |
| FFIV | F5 Inc | 278.9 | 272.6 | 278.6 | 356.5K | 6.5 | | 2.40 | |
| FFUT | Fidelity Managed Futures ETF | 56.34 | 55.80 | 56.14 | 4.2K | 0.56 | | 1.00 | |
| FGBI | First Gurty Banc | 9.290 | 9.080 | 9.240 | 5.5K | 0.125 | | 1.37 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 17.90 | 17.76 | 17.90 | 1.6K | -0.05 | | 0.25 | |
| FGI | Fgi Industries Ltd | 5.780 | 5.695 | 5.770 | 10.0K | 0.040 | | 0.70 | |
| FGIIU | Fg Imperii Acquisition Corp. Units | 9.990 | 9.990 | 9.990 | 378.0K | 0.000 | | 0.00 | |
| FGIWW | Fgi Industries Ltd WT | 0.0399 | 0.0398 | 0.0398 | 200 | -0.0001 | | 0.25 | |
| FGL | Founder Group Limited | 12.50 | 10.58 | 12.02 | 127.2K | 0.65 | | 5.60 | |
| FGM | Germany Alphadex Fund FT | 69.75 | 69.51 | 69.75 | 22.2K | 0.81 | | 1.17 | |
| FGMC | Fg Merger II Corp | 10.10 | 10.09 | 10.09 | 16.1K | 0.00 | | 0.02 | |
| FGMCR | Fg Merger II Corp. Rights | 0.6000 | 0.4700 | 0.5000 | 3.9K | -0.0391 | | 7.25 | |
| FGMCU | Fg Merger II Corp | 10.65 | 10.50 | 10.61 | 5.5K | 0.13 | | 1.24 | |
| FGNX | Fg Nexus Inc | 7.830 | 7.070 | 7.570 | 156.8K | 0.600 | | 8.62 | |
| FGNXP | Fundamental Global Inc Pfd | 24.02 | 24.02 | 24.02 | 100 | 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 | 20.22 | 20.12 | 20.22 | 600 | 0.27 | | 1.33 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 25.67 | 25.07 | 25.58 | 383.8K | 0.51 | | 2.03 | |
| FHTX | Foghorn Therapeutics Inc | 5.960 | 5.660 | 5.795 | 151.2K | 0.130 | | 2.29 | |
| FIBK | First Interstate Ban | 36.52 | 35.66 | 36.33 | 342.1K | 0.78 | | 2.19 | |
| FICS | FT Intl Developed Capital Strength ETF | 42.22 | 41.97 | 42.11 | 13.2K | 0.21 | | 0.50 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 22.57 | 22.40 | 22.50 | 17.0K | 0.04 | | 0.17 | |
| FIEE | Fiee Inc | 6.640 | 6.310 | 6.316 | 18.6K | -0.460 | | 6.69 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 2.840 | 2.200 | 2.790 | 3.4M | 0.600 | | 27.52 | |
| FIGR | Figure Technology Solutions Inc Cl A | 35.28 | 29.80 | 34.75 | 5.74M | 4.91 | | 16.50 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.14 | 10.14 | 10.13 | 0 | 0.02 | | 0.15 | |
| FIGXU | Figx Capital Acquisition Corp. Units | 10.19 | 10.19 | 10.19 | 1.5K | 0.00 | | 0.00 | |
| FIGXW | Figx Capital Acquisition Corp WT | 0.2400 | 0.2400 | 0.2400 | 100 | -0.0030 | | 1.23 | |
| FINW | Finwise Bancorp | 17.16 | 16.74 | 17.08 | 2.5K | 0.59 | | 3.57 | |
| FINX | GX Fintech ETF | 24.28 | 23.57 | 24.21 | 94.7K | 0.92 | | 3.95 | |
| FIP | Ftai Infrastructure Inc | 6.440 | 6.275 | 6.405 | 457.2K | 0.090 | | 1.43 | |
| FISI | Financial Institut | 32.74 | 32.12 | 32.21 | 155.3K | 0.23 | | 0.72 | |
| FISV | Fiserv Inc | 62.86 | 58.93 | 61.61 | 6.42M | 2.48 | | 4.19 | |
| FITB | Fifth Third Bancorp | 51.65 | 50.11 | 51.57 | 7.26M | 1.36 | | 2.71 | |
| FITBI | Fifth Third Bancorp | 25.90 | 25.72 | 25.72 | 51.0K | -0.10 | | 0.39 | |
| FITBM | Fifth Third Bancorp ADR | 26.39 | 26.26 | 26.29 | 12.9K | -0.04 | | 0.15 | |
| FITBO | Fifth Third Bancorp | 19.99 | 19.90 | 19.94 | 12.1K | 0.01 | | 0.05 | |
| FITBP | Fifth Third Bancorp | 24.83 | 24.73 | 24.76 | 7.3K | 0.06 | | 0.26 | |
| FIVE | Five Below Inc | 223.9 | 217.3 | 223.1 | 243.0K | 1.7 | | 0.77 | |
| FIVN | Five9 Inc | 18.13 | 17.56 | 17.84 | 1.4M | 0.02 | | 0.11 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 25.60 | 25.53 | 25.53 | 1.5K | -0.03 | | 0.11 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 44.72 | 44.64 | 44.68 | 272.7K | -0.01 | | 0.02 | |
| FIZZ | Natl Beverage Corp | 37.66 | 36.36 | 37.24 | 78.4K | -0.47 | | 1.25 | |
| FJP | Japan Alphadex Fund FT | 82.45 | 81.06 | 82.45 | 11.4K | 1.06 | | 1.31 | |
| FKU | UK Alphadex Fund FT | 56.74 | 56.16 | 56.66 | 26.3K | 1.20 | | 2.16 | |
| FKWL | Franklin Wireless Co. | 3.930 | 3.780 | 3.820 | 5.2K | 0.000 | | 0.00 | |
| FLD | Fold Holdings Inc Cl A | 1.560 | 1.470 | 1.520 | 126.0K | 0.040 | | 2.72 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.58 | 50.48 | 50.56 | 3.2K | 0.01 | | 0.01 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.1175 | 0.1100 | 0.1100 | 6.0K | 0.0078 | | 7.63 | |
| FLEX | Flextronics Intl Ltd | 66.66 | 64.94 | 65.70 | 1.75M | 0.75 | | 1.16 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 23.71 | 22.98 | 23.55 | 57.3K | 0.47 | | 2.04 | |
| FLL | Full House Rsts | 2.310 | 2.210 | 2.270 | 63.6K | -0.060 | | 2.59 | |
| FLN | Latin America Alphadex Fund FT | 27.57 | 27.02 | 27.08 | 21.8K | 0.11 | | 0.40 | |
| FLNC | Fluence Energy Inc Cl A | 16.90 | 16.18 | 16.32 | 2.2M | -0.16 | | 0.97 | |
| FLNT | Fluent Inc | 3.533 | 3.240 | 3.240 | 19.8K | -0.170 | | 4.99 | |
| FLUX | Flux Power Holdings Inc | 1.720 | 1.510 | 1.540 | 211.2K | -0.140 | | 8.38 | |
| FLWS | 1-800-Flowers.com | 3.382 | 3.240 | 3.330 | 270.5K | 0.030 | | 0.91 | |
| FLX | Bingex Limited ADR | 2.910 | 2.430 | 2.780 | 372.3K | 0.215 | | 8.41 | |
| FLXS | Flexsteel Inds | 54.05 | 52.00 | 52.85 | 4.7K | -0.30 | | 0.57 | |
| FLY | Firefly Aerospace Inc | 21.35 | 19.96 | 20.35 | 1.6M | -0.35 | | 1.69 | |
| FLYE | Fly-E Group Inc | 2.271 | 2.150 | 2.250 | 5.1K | -0.010 | | 0.46 | |
| FLYW | Flywire Corp Voting | 13.25 | 11.55 | 12.52 | 3.63M | 1.28 | | 11.39 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMAO | Farmers & Merch Banc | 27.18 | 26.10 | 27.09 | 3.2K | 0.74 | | 2.81 | |
| FMB | Managed Municipal ETF FT | 51.93 | 51.85 | 51.88 | 86.3K | 0.04 | | 0.08 | |
| FMBH | First Mid Ill Bncshr | 42.80 | 41.84 | 42.75 | 37.3K | 0.78 | | 1.86 | |
| FMED | Fidelity Disruptive Medicine ETF | 26.52 | 26.20 | 26.29 | 2.7K | 0.05 | | 0.21 | |
| FMET | Fidelity Metaverse ETF | 33.95 | 33.71 | 33.94 | 5.5K | 0.36 | | 1.08 | |
| FMFC | Kandal M Venture Limited Cl A | 0.4600 | 0.3794 | 0.4600 | 812.7K | 0.0841 | | 22.17 | |
| FMHI | FT Municipal High Income ETF | 48.51 | 48.45 | 48.51 | 99.9K | 0.03 | | 0.06 | |
| FMNB | Farmers Natl Banc Corp | 13.38 | 13.10 | 13.31 | 144.5K | 0.18 | | 1.37 | |
| FMST | Foremost Clean Energy Ltd | 2.310 | 2.160 | 2.190 | 88.4K | 0.040 | | 1.85 | |
| FMSTW | Foremost Lithium Resource & Technology | 1.1704 | 0.8300 | 0.9960 | 24.8K | -0.1039 | | 9.45 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 37.67 | 37.37 | 37.44 | 29.1K | 0.30 | | 0.82 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.80 | 51.64 | 51.71 | 15.5K | -0.01 | | 0.01 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 51.19 | 51.10 | 51.14 | 24.7K | -0.01 | | 0.01 | |
| FNGR | Fingermotion Inc | 1.250 | 1.110 | 1.240 | 231.0K | 0.110 | | 9.82 | |
| FNK | Midcap Value Alphadex Fund FT | 59.84 | 59.34 | 59.84 | 3.2K | -0.22 | | 0.36 | |
| FNKO | Funko Inc Cl A | 5.290 | 4.951 | 5.090 | 416.1K | 0.020 | | 0.39 | |
| FNLC | First Bancorp Inc | 28.55 | 27.67 | 28.26 | 5.1K | 0.44 | | 1.58 | |
| FNWB | First Nw Banc | 9.750 | 9.460 | 9.570 | 26.3K | 0.020 | | 0.21 | |
| FNWD | Finward Bancorp | 37.50 | 36.81 | 37.04 | 3.0K | 0.71 | | 1.98 | |
| FNX | Midcap Core Alphadex Fund FT | 137.1 | 135.4 | 136.4 | 25.6K | 0.1 | | 0.05 | |
| FNY | Midcap Growth Alphadex Fund FT | 97.93 | 97.18 | 97.58 | 26.8K | 0.51 | | 0.53 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 4.100 | 3.700 | 4.020 | 75.6K | -0.050 | | 1.23 | |
| FOLD | Amicus Therapeutics | 14.36 | 14.30 | 14.35 | 2.27M | -0.02 | | 0.14 | |
| FONR | Fonar Corp | 18.56 | 18.54 | 18.56 | 30.1K | 0.01 | | 0.05 | |
| FORA | Forian Inc | 2.100 | 2.080 | 2.090 | 19.5K | 0.010 | | 0.48 | |
| FORLW | Four Leaf Acquisition Corp WT | 0.0313 | 0.0313 | 0.0313 | 54.0K | -0.0051 | | 9.79 | |
| FORM | Formfactor Inc | 107.0 | 101.1 | 105.8 | 840.0K | 5.3 | | 5.22 | |
| FORR | Forrester Resrch | 5.610 | 5.435 | 5.560 | 76.3K | 0.040 | | 0.72 | |
| FORTY | Formula Sys [1985] ADR | 115.0 | 115.0 | 115.0 | 100 | -5.7 | | 4.72 | |
| FOSL | Fossil Group | 5.000 | 4.740 | 4.835 | 449.0K | -0.040 | | 0.82 | |
| FOX | Fox Corp Cl B | 51.47 | 48.02 | 49.65 | 732.3K | -1.84 | | 3.58 | |
| FOXA | Fox Corp Cl A | 55.60 | 52.05 | 54.13 | 2.83M | -1.86 | | 3.32 | |
| FOXF | Fox Factory Corp | 19.49 | 18.78 | 19.03 | 312.7K | -0.05 | | 0.26 | |
| FOXX | Foxx Development Holdings Inc | 5.210 | 4.970 | 4.970 | 1.0K | -0.310 | | 5.87 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.1688 | 0.1351 | 0.1688 | 1.9K | 0.0195 | | 14.94 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 50.44 | 49.96 | 50.25 | 8.0K | 1.25 | | 2.56 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 33.59 | 33.55 | 33.59 | 511 | 0.52 | | 1.58 | |
| FPXI | FT Intl Equity Opportunities ETF | 70.00 | 69.33 | 69.98 | 10.5K | 1.49 | | 2.18 | |
| FRAF | Franklin Finl Svcs Corp | 52.80 | 51.81 | 52.34 | 4.7K | 0.55 | | 1.05 | |
| FRBA | First Bank | 16.75 | 16.12 | 16.51 | 15.6K | 0.21 | | 1.29 | |
| FRD | Friedman Industries Inc | 18.64 | 18.05 | 18.58 | 12.3K | 0.28 | | 1.53 | |
| FRDD | Direxion Daily F Bear 1X ETF | 18.13 | 18.13 | 19.19 | 0 | -1.06 | | 5.53 | |
| FRDU | Direxion Daily F Bull 2X ETF | 39.24 | 38.18 | 39.07 | 9.5K | 1.10 | | 2.92 | |
| FRGT | Freight Technologies Inc | 1.650 | 1.130 | 1.160 | 11.78M | -0.040 | | 3.28 | |
| FRHC | The Awareness Group | 121.0 | 117.7 | 119.8 | 47.5K | 1.0 | | 0.81 | |
| FRME | First Merchants Corp | 41.23 | 40.24 | 41.12 | 162.6K | 0.73 | | 1.81 | |
| FRMEP | First Merchants Corp ADR | 25.67 | 25.67 | 25.67 | 100 | 0.01 | | 0.06 | |
| FRMI | Fermi Inc | 12.05 | 9.81 | 11.80 | 14.6M | 1.74 | | 17.31 | |
| FROG | Jfrog Ltd | 39.72 | 36.93 | 38.73 | 4.21M | 1.57 | | 4.22 | |
| FRPH | Frp Holdings Inc | 24.25 | 23.71 | 24.05 | 15.1K | 0.23 | | 0.97 | |
| FRPT | Freshpet Inc CS | 81.98 | 78.45 | 79.66 | 728.0K | -1.26 | | 1.56 | |
| FRSH | Freshworks Inc Cl A | 7.370 | 6.960 | 7.285 | 3.44M | 0.120 | | 1.68 | |
| FRST | Primis Financial Corp | 13.62 | 13.28 | 13.56 | 32.2K | 0.30 | | 2.26 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 0.8300 | 0.7807 | 0.8151 | 66.2K | 0.0186 | | 2.30 | |
| FRWD | Nomura Transformational Technologies ETF | 24.67 | 24.61 | 24.67 | 300 | 0.39 | | 1.60 | |
| FSBC | Five Star Bancorp | 40.46 | 39.54 | 40.43 | 38.2K | 0.80 | | 2.02 | |
| FSBW | FS Bancorp Inc | 40.93 | 40.68 | 40.89 | 648 | 0.48 | | 1.18 | |
| FSCS | Midcap US Equity Select ETF FT | 37.24 | 36.86 | 37.16 | 4.3K | -0.02 | | 0.04 | |
| FSEA | First Seacoast Bancorp Inc | 13.15 | 13.10 | 13.13 | 1.5K | 0.03 | | 0.19 | |
| FSFG | First Savings Financ | 33.92 | 32.90 | 33.76 | 33.9K | 0.95 | | 2.88 | |
| FSGS | FT Smid Growth Strength ETF | 30.47 | 30.42 | 30.47 | 1.7K | 0.28 | | 0.91 | |
| FSHP | Flag Ship Acquisition Corp | 10.83 | 10.83 | 10.82 | 0 | 0.01 | | 0.09 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.2100 | 0.1900 | 0.1900 | 700 | -0.0300 | | 13.64 | |
| FSHPU | Flag Ship Acquisition Corp | 10.81 | 10.81 | 10.81 | 145 | 0.00 | | 0.00 | |
| FSLR | First Solar Inc | 215.1 | 195.0 | 210.4 | 6.35M | -33.1 | | 13.61 | |
| FSTR | Foster L B Company | 31.41 | 30.05 | 31.41 | 15.2K | 0.25 | | 0.80 | |
| FSUN | Firstsun Capital Bancorp | 38.60 | 37.08 | 38.41 | 36.3K | 1.27 | | 3.42 | |
| FSV | Firstsrvce Sub VT Sh | 155.8 | 153.4 | 155.1 | 125.8K | -0.2 | | 0.12 | |
| FSZ | Switzerland Alphadex Fund FT | 86.44 | 85.95 | 86.15 | 1.3K | 0.53 | | 0.62 | |
| FTA | Largecap Value Alphadex Fund FT | 94.78 | 93.49 | 94.21 | 25.2K | -0.29 | | 0.31 | |
| FTAG | Indxx Global Agriculture ETF FT | 30.44 | 30.08 | 30.08 | 4.6K | -0.25 | | 0.84 | |
| FTAI | Ftai Aviation Ltd | 310.0 | 300.0 | 303.4 | 877.5K | -1.9 | | 0.63 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 27.36 | 27.22 | 27.36 | 570 | 0.02 | | 0.07 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.64 | 25.55 | 25.62 | 548 | 0.02 | | 0.08 | |
| FTC | Largecap Growth Alphadex Fund FT | 164.8 | 163.7 | 164.5 | 7.2K | 1.1 | | 0.66 | |
| FTCI | Ftc Solar Inc | 8.420 | 7.580 | 7.920 | 88.1K | 0.310 | | 4.10 | |
| FTCS | Capital Strength ETF FT | 98.22 | 97.43 | 97.94 | 210.1K | -0.06 | | 0.06 | |
| FTDR | Frontdoor Inc | 57.11 | 54.97 | 56.23 | 360.4K | 0.74 | | 1.33 | |
| FTDS | Dividend Strength ETF FT | 61.90 | 61.68 | 61.90 | 380 | -0.43 | | 0.68 | |
| FTEK | Fuel Tech Inc | 1.445 | 1.330 | 1.410 | 82.3K | 0.090 | | 6.77 | |
| FTEL | Fitell Corp | 1.780 | 1.650 | 1.680 | 27.6K | -0.080 | | 4.55 | |
| FTFT | Future Fintech Group Inc | 1.580 | 1.440 | 1.500 | 13.4K | -0.005 | | 0.33 | |
| FTGC | Global Tactical Commodity Strategy Fund | 26.99 | 25.11 | 25.22 | 543.2K | 0.06 | | 0.24 | |
| FTGS | FT Growth Strength ETF | 35.94 | 35.57 | 35.93 | 60.9K | 0.53 | | 1.48 | |
| FTHI | High Income ETF FT | 23.95 | 23.82 | 23.92 | 771.3K | 0.18 | | 0.76 | |
| FTHM | Fathom Holdings Inc | 1.050 | 0.960 | 1.001 | 45.6K | 0.027 | | 2.77 | |
| FTLF | Fitlife Brands Inc | 15.18 | 14.92 | 15.12 | 800 | 0.05 | | 0.33 | |
| FTNT | Fortinet Inc | 77.60 | 74.18 | 77.37 | 2.86M | 2.12 | | 2.82 | |
| FTQI | Low Beta Income ETF FT | 20.58 | 20.50 | 20.57 | 278.4K | 0.15 | | 0.73 | |
| FTRE | Fortrea Holdings Inc | 11.24 | 10.00 | 10.33 | 1.12M | 0.02 | | 0.19 | |
| FTRI | Indxx Global Natural Resources Income | 18.92 | 18.67 | 18.83 | 27.0K | 0.04 | | 0.19 | |
| FTRK | Fast Track Group | 0.6309 | 0.4955 | 0.5401 | 15.7K | -0.0350 | | 6.09 | |
| FTSL | Senior Loan ETF FT | 44.88 | 44.78 | 44.86 | 709.2K | 0.05 | | 0.10 | |
| FTSM | Enhanced Short Maturity ETF FT | 60.09 | 60.07 | 60.08 | 545.7K | 0.00 | | 0.00 | |
| FTXG | Nasdaq Food & Beverage ETF | 23.64 | 23.28 | 23.48 | 22.1K | -0.26 | | 1.11 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 35.54 | 35.43 | 35.48 | 390 | 0.07 | | 0.19 | |
| FTXL | Nasdaq Semiconductor ETF | 163.3 | 159.4 | 162.6 | 97.6K | 3.5 | | 2.21 | |
| FTXN | Nasdaq Oil & Gas ETF | 34.18 | 33.52 | 33.82 | 4.6K | -0.24 | | 0.70 | |
| FTXO | Nasdaq Bank ETF | 38.68 | 38.09 | 38.62 | 2.61M | 0.78 | | 2.06 | |
| FTXR | Nasdaq Transportation ETF | 44.85 | 42.47 | 42.71 | 2.0M | -0.09 | | 0.21 | |
| FUFU | Bitfufu Inc Cl A | 2.730 | 2.480 | 2.659 | 54.0K | 0.180 | | 7.26 | |
| FUFUW | Bitfufu Inc WT | 0.2400 | 0.1700 | 0.2400 | 8.2K | 0.0600 | | 33.33 | |
| FULC | Fulcrum Therapeutics Inc | 9.340 | 8.330 | 8.980 | 1.57M | 0.400 | | 4.66 | |
| FULT | Fulton Financial Cor | 21.43 | 21.09 | 21.22 | 839.0K | 0.06 | | 0.28 | |
| FULTP | Fulton Financial Corp | 19.22 | 18.70 | 19.15 | 35.8K | 0.30 | | 1.59 | |
| FUNC | First United Corp | 36.22 | 35.50 | 36.22 | 2.0K | 0.85 | | 2.37 | |
| FUND | Sprott Focus Trust | 10.25 | 9.92 | 10.07 | 29.6K | 0.01 | | 0.10 | |
| FUSB | First US Bancshares Inc | 15.26 | 15.03 | 15.26 | 1.9K | 0.08 | | 0.53 | |
| FUSE | Fusemachines Inc | 1.350 | 1.230 | 1.310 | 74.1K | 0.040 | | 3.17 | |
| FUSEW | Fusemachines Inc Warrants | 0.1000 | 0.0900 | 0.1000 | 26.3K | 0.0001 | | 0.10 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 11.55 | 10.44 | 11.51 | 65.6K | 1.14 | | 10.92 | |
| FUTU | Futu Holdings Ltd ADR | 151.8 | 144.5 | 151.7 | 1.04M | 7.8 | | 5.38 | |
| FV | Dorsey Wright Focus 5 ETF FT | 66.06 | 65.52 | 65.96 | 126.9K | 0.47 | | 0.73 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 37.99 | 37.80 | 37.99 | 2.1K | 0.33 | | 0.87 | |
| FVCB | Fvcbankcorp Inc | 15.95 | 15.38 | 15.71 | 39.0K | 0.34 | | 2.21 | |
| FVN | Future Vision II Acquisition Corp | 10.70 | 10.70 | 10.68 | 0 | 0.02 | | 0.19 | |
| FVNNR | Future Vision II Acquisition Corporation | 0.1501 | 0.1501 | 0.1501 | 200 | 0.0001 | | 0.07 | |
| FVNNU | Future Vision II Acquisition Units | 10.70 | 10.70 | 10.70 | 200 | 0.00 | | 0.00 | |
| FWDI | Forward Inds Inc | 4.680 | 4.210 | 4.590 | 712.6K | 0.450 | | 10.90 | |
| FWONA | Liberty Media Formula One Sr A | 81.57 | 78.43 | 81.54 | 82.1K | 2.21 | | 2.78 | |
| FWONK | Liberty Media Formula One Sr C | 89.50 | 85.69 | 89.17 | 1.59M | 2.12 | | 2.43 | |
| FWRD | Foward Air Corp | 26.58 | 24.65 | 25.17 | 591.6K | -1.28 | | 4.84 | |
| FWRG | First Watch Restaurant Group Inc | 13.08 | 12.17 | 12.52 | 4.72M | 0.21 | | 1.66 | |
| FXNC | First Natl Corp Strasburg VA | 27.30 | 26.68 | 27.16 | 48.3K | 0.54 | | 2.03 | |
| FYC | Smallcap Growth Alphadex Fund FT | 102.1 | 100.9 | 101.7 | 31.0K | 0.7 | | 0.66 | |
| FYT | Smallcap Value Alphadex Fund FT | 63.53 | 62.65 | 63.29 | 3.2K | 0.00 | | 0.00 | |
| FYX | Smallcap Core Alphadex Fund FT | 124.4 | 122.7 | 123.8 | 9.3K | 0.4 | | 0.31 | |