| FA | First Advantage Corp | 11.49 | 10.62 | 11.28 | 684.2K | 0.60 | | 5.61 | |
| FAAA | Fidelity AAA Clo ETF | 50.01 | 49.98 | 49.99 | 7.2K | -0.02 | | 0.04 | |
| FAAR | Alternative Absolute Return Strategy ETF | 33.45 | 33.00 | 33.15 | 41.6K | -0.91 | | 2.67 | |
| FAB | Multicap Value Alphadex Fund FT | 93.96 | 92.90 | 93.58 | 700 | 0.92 | | 0.99 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.50 | 10.48 | 10.49 | 23.6K | 0.01 | | 0.05 | |
| FACTU | Fact II Acquisition Corp | 10.70 | 10.67 | 10.67 | 1.6K | -0.04 | | 0.37 | |
| FACTW | Fact II Acquisition Corp. WT | 0.4050 | 0.3399 | 0.3850 | 2.1K | 0.0450 | | 13.24 | |
| FAD | Multicap Growth Alphadex Fund FT | 162.5 | 159.8 | 161.1 | 10.9K | 4.5 | | 2.88 | |
| FALN | US Fallen Angels Ishares ETF | 26.78 | 26.55 | 26.68 | 5.8M | 0.20 | | 0.74 | |
| FAMI | Farmmi Inc | 1.278 | 1.220 | 1.220 | 7.3K | -0.040 | | 3.17 | |
| FANG | Diamondback Energy | 196.0 | 186.0 | 191.8 | 1.5M | -0.8 | | 0.41 | |
| FARM | Farmer Brothers | 1.240 | 1.230 | 1.235 | 312.9K | 0.005 | | 0.41 | |
| FAST | Fastenal Company | 45.29 | 43.29 | 44.44 | 2.91M | 0.67 | | 1.53 | |
| FATE | Fate Therapeutics | 1.230 | 1.030 | 1.160 | 1.3M | 0.055 | | 4.98 | |
| FATN | Fatpipe Inc | 2.090 | 1.720 | 1.957 | 360.4K | 0.227 | | 13.12 | |
| FBGL | Fbs Global Limited | 0.8100 | 0.6482 | 0.7280 | 883.1K | -0.0220 | | 2.93 | |
| FBIO | Fortress Biotech Inc | 3.105 | 2.870 | 2.991 | 575.1K | -0.020 | | 0.65 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 13.59 | 13.21 | 13.22 | 13.8K | -0.08 | | 0.60 | |
| FBIZ | First Business Finan | 54.42 | 52.27 | 52.83 | 10.4K | 0.79 | | 1.52 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 26.38 | 24.27 | 26.03 | 625.4K | 0.88 | | 3.50 | |
| FBLA | Fb Bancorp Inc | 13.79 | 13.40 | 13.56 | 366.8K | 0.27 | | 1.99 | |
| FBLG | Fibrobiologics Inc | 0.2590 | 0.2448 | 0.2499 | 552.3K | 0.0026 | | 1.05 | |
| FBNC | First Bancorp [Nc] | 55.39 | 53.74 | 54.14 | 101.6K | 1.45 | | 2.75 | |
| FBOT | Fidelity Disruptive Automation ETF | 34.29 | 33.66 | 33.93 | 5.8K | 0.90 | | 2.71 | |
| FBRX | Forte Biosciences Inc | 25.66 | 23.00 | 25.55 | 228.5K | 2.22 | | 9.52 | |
| FBYD | | 7.560 | 6.500 | 6.730 | 42.2K | -0.490 | | 6.79 | |
| FBYDW | Falcon's Beyond Global WT | 0.9900 | 0.9617 | 0.9900 | 2.5K | 0.1135 | | 12.95 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 14.62 | 14.57 | 14.61 | 300 | -0.76 | | 4.94 | |
| FCA | China Alphadex Fund FT | 31.60 | 30.30 | 30.92 | 100.8K | -0.23 | | 0.72 | |
| FCAL | California Municipal High Income ETF FT | 49.17 | 49.03 | 49.15 | 6.7K | 0.12 | | 0.24 | |
| FCAP | First Capital Inc | 50.09 | 49.73 | 50.07 | 1.1K | 1.23 | | 2.51 | |
| FCBC | First Community Bksh | 41.48 | 40.23 | 40.71 | 62.9K | 1.01 | | 2.54 | |
| FCCO | First Community Corp | 29.76 | 28.49 | 28.55 | 46.6K | 0.39 | | 1.38 | |
| FCEF | CEF Income Opportunity ETF FT | 22.54 | 22.33 | 22.34 | 12.3K | 0.08 | | 0.36 | |
| FCEL | Fuelcell Energy Inc | 7.000 | 6.340 | 6.715 | 719.8K | 0.115 | | 1.74 | |
| FCFS | Firstcash Holdings Inc | 197.8 | 192.1 | 193.7 | 146.4K | 1.5 | | 0.79 | |
| FCHL | Fitness Champs Holdings Limited | 2.740 | 2.050 | 2.470 | 97.6K | 2.302 | | 1375.27 | |
| FCLO | Fidelity Clo ETF | 50.06 | 50.00 | 50.00 | 2.0K | 0.01 | | 0.02 | |
| FCNCA | First Citizens Bancs | 1,877 | 1,815 | 1,858 | 75.2K | 35 | | 1.95 | |
| FCNCN | First Citizens Bancshares Inc | 24.43 | 24.12 | 24.32 | 56.5K | 0.20 | | 0.83 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 21.86 | 21.42 | 21.42 | 23.5K | -0.17 | | 0.79 | |
| FCNCP | First Citizens Bancshares | 21.26 | 20.85 | 21.19 | 16.3K | 0.26 | | 1.24 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 25.52 | 25.15 | 25.15 | 3.9K | 0.27 | | 1.09 | |
| FCUV | Focus Universal Inc | 4.350 | 4.170 | 4.300 | 2.3K | 0.090 | | 2.14 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 45.40 | 44.79 | 44.86 | 19.3K | 0.29 | | 0.65 | |
| FCXG | Leverage Shares 2X Long Fcx Daily ETF | 11.24 | 9.38 | 11.14 | 14.3K | 1.13 | | 11.29 | |
| FDBC | Fidelity D & D Bancorp Inc | 44.33 | 43.12 | 44.33 | 1.0K | 1.63 | | 3.81 | |
| FDCF | Fidelity Disruptive Communications ETF | 44.36 | 43.66 | 44.05 | 1.6K | 0.78 | | 1.81 | |
| FDFF | Fidelity Disruptive Finance ETF | 31.58 | 31.35 | 31.40 | 2.2K | 0.57 | | 1.85 | |
| FDIF | Fidelity Disruptors ETF | 33.42 | 33.15 | 33.29 | 4.7K | 0.76 | | 2.32 | |
| FDIG | Fidelity Crypto Industry Digital | 36.94 | 35.34 | 36.16 | 38.1K | 1.63 | | 4.72 | |
| FDIQ | KBW Regional Banking Invesco ETF | 70.47 | 69.45 | 69.53 | 8.5K | -0.29 | | 0.41 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 27.05 | 26.83 | 26.93 | 1.8K | 0.26 | | 0.96 | |
| FDMT | 4D Molecular Therapeutics Inc | 9.245 | 8.740 | 9.230 | 389.7K | 0.600 | | 6.95 | |
| FDNI | FT DJ International Internet ETF | 27.90 | 27.28 | 27.41 | 15.1K | 0.53 | | 1.97 | |
| FDRS | Founder-Led ETF | 21.02 | 20.84 | 21.02 | 1.2K | 0.48 | | 2.34 | |
| FDRX | Founder-Led 2X Daily ETF | 18.01 | 17.70 | 18.01 | 4.0K | -0.33 | | 1.80 | |
| FDSB | Fifth District Bancorp Inc | 14.73 | 14.52 | 14.60 | 1.5K | 0.04 | | 0.28 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 87.84 | 84.50 | 87.11 | 49.6K | 2.35 | | 2.77 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 64.80 | 64.19 | 64.65 | 3.5K | 0.59 | | 0.92 | |
| FDTX | Fidelity Disruptive Technology ETF | 38.84 | 37.54 | 38.28 | 14.4K | 0.70 | | 1.86 | |
| FDUS | Fidus Investment Cor | 17.77 | 17.01 | 17.67 | 409.6K | 0.47 | | 2.73 | |
| FEAM | 5E Advanced Materials Inc | 1.640 | 1.510 | 1.555 | 188.2K | -0.040 | | 2.51 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 18.93 | 18.68 | 18.73 | 6.0K | 0.25 | | 1.35 | |
| FEBO | Fenbo Holdings Limited | 1.170 | 1.170 | 1.170 | 246 | 0.000 | | 0.01 | |
| FEED | Agfeed Industries | 1.440 | 1.200 | 1.440 | 180.2K | 0.220 | | 18.03 | |
| FEIM | Frequency Elcts Inc | 43.60 | 39.80 | 42.71 | 72.1K | 2.30 | | 5.69 | |
| FELE | Franklin Electric Company | 93.25 | 89.10 | 92.10 | 96.3K | 2.21 | | 2.46 | |
| FEM | Emrg Mkts Alphadex Fund FT | 29.62 | 29.07 | 29.42 | 210.8K | 0.65 | | 2.26 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 29.33 | 28.76 | 28.99 | 60.5K | 0.35 | | 1.22 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 45.04 | 44.03 | 44.48 | 29.8K | 0.66 | | 1.51 | |
| FEMY | Femasys Inc | 0.5515 | 0.5010 | 0.5156 | 563.5K | -0.0370 | | 6.70 | |
| FENC | Fennec Pharmaceuticals Inc | 7.660 | 7.300 | 7.430 | 120.3K | 0.085 | | 1.16 | |
| FEP | Europe Alphadex Fund FT | 53.90 | 52.77 | 53.38 | 8.9K | 1.40 | | 2.69 | |
| FEPI | Rex Fang & Innovation Equity Premium | 42.37 | 41.07 | 41.92 | 206.8K | 0.61 | | 1.48 | |
| FER | Ferrovial Se | 64.21 | 59.84 | 63.00 | 690.4K | 1.37 | | 2.22 | |
| 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 | 61.56 | 60.63 | 61.10 | 4.2K | 1.67 | | 2.81 | |
| FEX | Largecap Core Alphadex Fund FT | 122.8 | 121.5 | 121.8 | 7.2K | 1.8 | | 1.50 | |
| FFAI | Faraday Future Intelligent Electric Inc | 0.4602 | 0.2997 | 0.3504 | 224.38M | 0.0763 | | 27.84 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0250 | 0.0120 | 0.0210 | 1.32M | 0.0089 | | 73.55 | |
| FFBC | First Finl Bncp [Oh] | 27.78 | 27.00 | 27.08 | 384.6K | 0.37 | | 1.39 | |
| FFIC | Flushing Finl Corp | 15.53 | 15.09 | 15.18 | 131.0K | 0.39 | | 2.60 | |
| FFIN | First Finl Bkshs Inc | 30.21 | 28.80 | 29.53 | 379.1K | 0.56 | | 1.93 | |
| FFIV | F5 Inc | 290.8 | 286.4 | 289.7 | 293.0K | 5.1 | | 1.80 | |
| FFUT | Fidelity Managed Futures ETF | 56.85 | 56.09 | 56.66 | 17.6K | -0.45 | | 0.79 | |
| FGBI | First Gurty Banc | 8.410 | 8.130 | 8.320 | 2.6K | 0.210 | | 2.59 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 17.79 | 17.75 | 17.77 | 714 | 0.16 | | 0.91 | |
| FGI | Fgi Industries Ltd | 3.700 | 3.140 | 3.378 | 3.5K | -0.113 | | 3.24 | |
| FGII | | 9.900 | 9.900 | 9.900 | 100 | 0.020 | | 0.20 | |
| 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 | 4.970 | 4.187 | 4.616 | 31.2K | 0.351 | | 8.24 | |
| FGM | Germany Alphadex Fund FT | 60.48 | 58.95 | 59.71 | 20.4K | 2.12 | | 3.68 | |
| FGMC | Fg Merger II Corp | 10.12 | 10.10 | 10.11 | 23.8K | 0.00 | | 0.04 | |
| FGMCR | Fg Merger II Corp. Rights | 0.5500 | 0.4950 | 0.5175 | 3.5K | 0.0225 | | 4.55 | |
| FGMCU | Fg Merger II Corp | 10.69 | 10.59 | 10.69 | 500 | 0.11 | | 1.04 | |
| FGNX | Fg Nexus Inc | 7.198 | 6.900 | 7.050 | 29.2K | 0.200 | | 2.92 | |
| FGNXP | Fundamental Global Inc Pfd | 24.55 | 23.80 | 24.25 | 7.5K | 0.03 | | 0.11 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 19.57 | 19.57 | 19.29 | 0 | 0.28 | | 1.46 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 24.77 | 23.35 | 24.24 | 913.5K | 0.42 | | 1.74 | |
| FHTX | Foghorn Therapeutics Inc | 5.355 | 5.050 | 5.070 | 99.5K | 0.060 | | 1.20 | |
| FIBK | First Interstate Ban | 33.99 | 32.26 | 33.17 | 522.7K | 0.70 | | 2.14 | |
| FICS | FT Intl Developed Capital Strength ETF | 39.03 | 38.50 | 38.73 | 15.6K | 0.55 | | 1.44 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 20.82 | 20.60 | 20.75 | 7.4K | 0.25 | | 1.22 | |
| FIEE | Fiee Inc | 7.100 | 6.630 | 7.090 | 20.5K | 0.310 | | 4.57 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 1.630 | 1.410 | 1.470 | 6.68M | -0.065 | | 4.23 | |
| FIGR | Figure Technology Solutions Inc Cl A | 35.97 | 32.15 | 33.21 | 3.0M | -1.08 | | 3.15 | |
| 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 | 16.25 | 15.62 | 16.00 | 3.1K | 0.74 | | 4.85 | |
| FINX | GX Fintech ETF | 24.69 | 24.00 | 24.51 | 18.9K | 0.61 | | 2.55 | |
| FIP | Ftai Infrastructure Inc | 5.160 | 4.560 | 5.075 | 941.0K | 0.440 | | 9.49 | |
| FISI | Financial Institut | 31.98 | 30.66 | 31.27 | 68.4K | 0.68 | | 2.22 | |
| FISV | Fiserv Inc | 58.51 | 56.30 | 57.70 | 3.29M | 0.63 | | 1.10 | |
| FITB | Fifth Third Bancorp | 45.96 | 43.70 | 45.38 | 8.57M | 1.17 | | 2.65 | |
| FITBI | Fifth Third Bancorp | 25.70 | 25.61 | 25.66 | 25.2K | 0.05 | | 0.20 | |
| FITBM | Fifth Third Bancorp ADR | 26.09 | 25.85 | 26.03 | 30.4K | 0.31 | | 1.21 | |
| FITBO | Fifth Third Bancorp | 19.49 | 19.22 | 19.46 | 10.7K | 0.20 | | 1.04 | |
| FITBP | Fifth Third Bancorp | 23.74 | 23.36 | 23.63 | 12.0K | 0.29 | | 1.24 | |
| FIVE | Five Below Inc | 234.5 | 223.2 | 230.5 | 567.1K | 3.7 | | 1.63 | |
| FIVN | Five9 Inc | 16.22 | 15.64 | 16.06 | 1.69M | 0.54 | | 3.45 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 23.99 | 23.77 | 23.98 | 300 | 0.32 | | 1.33 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 43.83 | 43.61 | 43.74 | 207.2K | 0.18 | | 0.41 | |
| FIZZ | Natl Beverage Corp | 35.29 | 33.98 | 33.98 | 91.0K | -0.13 | | 0.38 | |
| FJP | Japan Alphadex Fund FT | 72.29 | 71.07 | 71.63 | 28.0K | 1.78 | | 2.55 | |
| FKU | UK Alphadex Fund FT | 50.13 | 49.39 | 50.03 | 1.4K | 1.17 | | 2.39 | |
| FKWL | Franklin Wireless Co. | 3.540 | 3.530 | 3.533 | 474 | -0.047 | | 1.30 | |
| FLD | Fold Holdings Inc Cl A | 1.500 | 1.160 | 1.500 | 218.9K | 0.140 | | 10.29 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.44 | 50.34 | 50.41 | 4.8K | 0.04 | | 0.08 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.1999 | 0.1150 | 0.1250 | 54.5K | 0.0000 | | 0.00 | |
| FLEX | Flextronics Intl Ltd | 66.05 | 62.80 | 65.03 | 1.21M | 3.34 | | 5.41 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 16.42 | 15.64 | 16.34 | 490.2K | 0.82 | | 5.28 | |
| FLL | Full House Rsts | 2.400 | 2.231 | 2.315 | 85.3K | 0.005 | | 0.22 | |
| FLN | Latin America Alphadex Fund FT | 25.20 | 24.84 | 25.06 | 9.8K | 0.71 | | 2.92 | |
| FLNA | Cassava Sciences Inc | 1.890 | 1.800 | 1.880 | 233.0K | 0.065 | | 3.58 | |
| FLNC | Fluence Energy Inc Cl A | 15.85 | 14.53 | 15.35 | 2.02M | 0.21 | | 1.39 | |
| FLNT | Fluent Inc | 3.990 | 3.650 | 3.890 | 73.5K | 0.040 | | 1.04 | |
| FLUX | Flux Power Holdings Inc | 1.242 | 1.160 | 1.190 | 89.4K | -0.005 | | 0.42 | |
| FLWS | 1-800-Flowers.com | 3.350 | 3.080 | 3.125 | 278.4K | 0.105 | | 3.48 | |
| FLX | Bingex Limited ADR | 2.910 | 2.460 | 2.730 | 123.8K | 0.140 | | 5.41 | |
| FLXS | Flexsteel Inds | 45.54 | 43.58 | 45.23 | 19.4K | 1.83 | | 4.21 | |
| FLY | Firefly Aerospace Inc | 25.03 | 21.44 | 23.98 | 5.55M | 0.77 | | 3.32 | |
| FLYE | Fly-E Group Inc | 1.950 | 1.680 | 1.950 | 6.5K | 0.160 | | 8.94 | |
| FLYW | Flywire Corp Voting | 12.70 | 11.69 | 12.51 | 955.5K | 0.59 | | 4.95 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMAO | Farmers & Merch Banc | 25.74 | 25.09 | 25.17 | 21.2K | 0.28 | | 1.12 | |
| FMB | Managed Municipal ETF FT | 50.99 | 50.88 | 50.94 | 89.5K | 0.16 | | 0.31 | |
| FMBH | First Mid Ill Bncshr | 41.09 | 39.94 | 40.43 | 123.9K | 0.97 | | 2.46 | |
| FMED | Fidelity Disruptive Medicine ETF | 24.30 | 24.13 | 24.28 | 1.7K | 0.45 | | 1.89 | |
| FMET | Fidelity Metaverse ETF | 31.93 | 31.47 | 31.48 | 3.1K | -0.09 | | 0.29 | |
| FMFC | Kandal M Venture Limited Cl A | 0.6300 | 0.3492 | 0.4606 | 1.55M | -0.1258 | | 21.45 | |
| FMHI | FT Municipal High Income ETF | 47.84 | 47.69 | 47.74 | 104.3K | 0.14 | | 0.29 | |
| FMNB | Farmers Natl Banc Corp | 13.02 | 12.19 | 12.83 | 228.9K | 0.23 | | 1.83 | |
| FMST | Foremost Clean Energy Ltd | 1.890 | 1.710 | 1.820 | 142.0K | 0.080 | | 4.60 | |
| FMSTW | Foremost Lithium Resource & Technology | 0.9050 | 0.8800 | 0.9050 | 703 | -0.0250 | | 2.69 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 35.14 | 33.44 | 34.59 | 16.9K | 0.90 | | 2.67 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.00 | 50.71 | 50.81 | 32.6K | 0.10 | | 0.20 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 49.92 | 49.72 | 49.92 | 10.1K | 0.10 | | 0.19 | |
| FNGR | Fingermotion Inc | 1.169 | 1.103 | 1.130 | 145.6K | -0.025 | | 2.16 | |
| FNK | Midcap Value Alphadex Fund FT | 56.92 | 56.06 | 56.35 | 5.4K | 0.97 | | 1.75 | |
| FNKO | Funko Inc Cl A | 3.555 | 3.375 | 3.415 | 627.7K | 0.035 | | 1.04 | |
| FNLC | First Bancorp Inc | 28.49 | 27.07 | 27.89 | 16.2K | 0.95 | | 3.53 | |
| FNUC | Snow Lake Resources Ltd | 2.100 | 1.890 | 2.050 | 390.0K | -0.470 | | 18.65 | |
| FNWB | First Nw Banc | 8.880 | 8.600 | 8.610 | 9.2K | 0.070 | | 0.82 | |
| FNWD | Finward Bancorp | 38.93 | 37.62 | 37.62 | 2.5K | -0.37 | | 0.97 | |
| FNX | Midcap Core Alphadex Fund FT | 129.2 | 127.1 | 127.3 | 29.6K | 2.3 | | 1.80 | |
| FNY | Midcap Growth Alphadex Fund FT | 92.22 | 90.80 | 90.80 | 5.0K | 1.70 | | 1.91 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 4.710 | 4.240 | 4.270 | 19.0K | 0.040 | | 0.95 | |
| FOLD | Amicus Therapeutics | 14.43 | 14.39 | 14.42 | 1.96M | 0.01 | | 0.07 | |
| FONR | Fonar Corp | 18.36 | 18.30 | 18.33 | 28.6K | -0.05 | | 0.24 | |
| FORA | Forian Inc | 2.060 | 2.037 | 2.055 | 5.4K | -0.005 | | 0.24 | |
| FORLW | Four Leaf Acquisition Corp WT | 0.0001 | 0.0001 | 0.0001 | 15.0K | -0.0051 | | 9.79 | |
| FORM | Formfactor Inc | 99.11 | 88.99 | 97.20 | 700.5K | 4.99 | | 5.41 | |
| FORR | Forrester Resrch | 6.130 | 5.915 | 5.970 | 69.9K | 0.000 | | 0.00 | |
| FORTY | Formula Sys [1985] ADR | 126.5 | 126.5 | 126.5 | 145 | -4.1 | | 3.10 | |
| FOSL | Fossil Group | 4.320 | 3.877 | 4.035 | 566.6K | 0.030 | | 0.75 | |
| FOX | Fox Corp Cl B | 52.99 | 51.55 | 51.63 | 538.1K | -0.58 | | 1.11 | |
| FOXA | Fox Corp Cl A | 59.01 | 57.13 | 57.29 | 1.56M | -0.55 | | 0.95 | |
| FOXF | Fox Factory Corp | 17.19 | 16.08 | 16.75 | 500.9K | 0.65 | | 4.04 | |
| FOXX | Foxx Development Holdings Inc | 4.200 | 4.179 | 4.200 | 533 | 0.020 | | 0.48 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.1361 | 0.0904 | 0.1361 | 2.1K | 0.0361 | | 36.10 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 45.62 | 44.55 | 45.55 | 3.6K | 1.48 | | 3.36 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 30.61 | 30.17 | 30.51 | 3.8K | 0.74 | | 2.49 | |
| FPXI | FT Intl Equity Opportunities ETF | 62.05 | 60.85 | 61.71 | 8.2K | 1.55 | | 2.58 | |
| FRAF | Franklin Finl Svcs Corp | 50.66 | 48.91 | 49.98 | 5.2K | 1.53 | | 3.15 | |
| FRBA | First Bank | 16.07 | 15.76 | 15.83 | 25.1K | 0.38 | | 2.46 | |
| FRD | Friedman Industries Inc | 18.73 | 17.60 | 18.03 | 30.0K | 0.73 | | 4.22 | |
| FRDD | Direxion Daily F Bear 1X ETF | 22.09 | 22.09 | 22.68 | 0 | -0.59 | | 2.58 | |
| FRDU | Direxion Daily F Bull 2X ETF | 26.14 | 25.81 | 25.85 | 1.3K | 1.28 | | 5.19 | |
| FRGT | Freight Technologies Inc | 1.160 | 0.990 | 1.060 | 78.0K | 0.030 | | 2.91 | |
| FRHC | The Awareness Group | 142.2 | 139.2 | 141.2 | 31.3K | 1.9 | | 1.36 | |
| FRME | First Merchants Corp | 38.37 | 36.25 | 37.85 | 196.6K | 1.30 | | 3.56 | |
| FRMEP | First Merchants Corp ADR | 25.66 | 25.61 | 25.66 | 1.2K | 0.20 | | 0.77 | |
| FRMI | Fermi Inc | 7.499 | 6.800 | 7.240 | 8.2M | 0.015 | | 0.21 | |
| FRMM | Ethzilla Corporation | 3.030 | 2.610 | 2.910 | 182.1K | 0.090 | | 3.19 | |
| FROG | Jfrog Ltd | 44.45 | 41.00 | 42.64 | 1.34M | 0.40 | | 0.95 | |
| FRPH | Frp Holdings Inc | 21.68 | 20.90 | 21.43 | 53.0K | 0.64 | | 3.05 | |
| FRPT | Freshpet Inc CS | 66.55 | 63.90 | 64.69 | 635.8K | 0.12 | | 0.19 | |
| FRSH | Freshworks Inc Cl A | 8.295 | 7.920 | 8.170 | 3.98M | 0.140 | | 1.74 | |
| FRST | Primis Financial Corp | 13.20 | 12.68 | 13.04 | 114.1K | 0.29 | | 2.27 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 2.420 | 2.260 | 2.420 | 19.0K | 0.110 | | 4.76 | |
| FRWD | Nomura Transformational Technologies ETF | 24.01 | 23.15 | 23.69 | 145.5K | 0.51 | | 2.18 | |
| FSBC | Five Star Bancorp | 38.25 | 36.87 | 37.42 | 24.9K | 1.05 | | 2.89 | |
| FSBW | FS Bancorp Inc | 39.85 | 37.73 | 39.85 | 4.9K | 3.19 | | 8.70 | |
| FSCS | Midcap US Equity Select ETF FT | 35.62 | 35.27 | 35.33 | 6.7K | 0.52 | | 1.49 | |
| FSEA | First Seacoast Bancorp Inc | 13.29 | 12.70 | 13.29 | 200 | 0.58 | | 4.56 | |
| FSGS | FT Smid Growth Strength ETF | 29.66 | 29.31 | 29.31 | 500 | -0.04 | | 0.14 | |
| FSHP | Flag Ship Acquisition Corp | 10.93 | 10.93 | 10.93 | 144 | 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 | 198.0 | 188.1 | 189.9 | 1.29M | -3.1 | | 1.60 | |
| FSTR | Foster L B Company | 29.42 | 28.02 | 28.14 | 109.5K | -0.16 | | 0.57 | |
| FSUN | Firstsun Capital Bancorp | 37.40 | 36.10 | 36.36 | 82.6K | 0.81 | | 2.28 | |
| FSV | Firstsrvce Sub VT Sh | 138.8 | 135.9 | 137.7 | 57.1K | 3.6 | | 2.65 | |
| FSZ | Switzerland Alphadex Fund FT | 79.72 | 78.86 | 79.05 | 8.6K | 1.59 | | 2.05 | |
| FTA | Largecap Value Alphadex Fund FT | 91.78 | 90.83 | 91.20 | 38.9K | 1.00 | | 1.11 | |
| FTAG | Indxx Global Agriculture ETF FT | 28.58 | 28.28 | 28.40 | 4.4K | 0.48 | | 1.72 | |
| FTAI | Ftai Aviation Ltd | 250.3 | 222.0 | 241.5 | 612.2K | 11.5 | | 4.99 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 27.26 | 27.13 | 27.26 | 620 | 0.14 | | 0.51 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.29 | 25.22 | 25.25 | 2.9K | 0.05 | | 0.20 | |
| FTC | Largecap Growth Alphadex Fund FT | 158.3 | 155.9 | 156.3 | 11.4K | 3.2 | | 2.09 | |
| FTCI | Ftc Solar Inc | 5.270 | 4.650 | 5.110 | 163.4K | 0.450 | | 9.66 | |
| FTCS | Capital Strength ETF FT | 93.53 | 92.67 | 92.71 | 483.0K | 0.53 | | 0.57 | |
| FTDR | Frontdoor Inc | 60.81 | 58.58 | 58.63 | 452.2K | 1.49 | | 2.61 | |
| FTDS | Dividend Strength ETF FT | 60.16 | 59.70 | 59.71 | 2.6K | 0.57 | | 0.96 | |
| FTEK | Fuel Tech Inc | 1.269 | 1.220 | 1.224 | 62.1K | -0.006 | | 0.49 | |
| FTFT | Future Fintech Group Inc | 1.323 | 1.240 | 1.252 | 4.0K | 0.042 | | 3.47 | |
| FTGC | Global Tactical Commodity Strategy Fund | 28.69 | 27.73 | 27.88 | 1.44M | -0.80 | | 2.77 | |
| FTGS | FT Growth Strength ETF | 34.91 | 34.46 | 34.48 | 54.4K | 0.43 | | 1.25 | |
| FTHI | High Income ETF FT | 23.12 | 22.94 | 22.96 | 477.0K | 0.26 | | 1.15 | |
| FTHM | Fathom Holdings Inc | 0.8200 | 0.7535 | 0.7898 | 92.6K | 0.0200 | | 2.60 | |
| FTLF | Fitlife Brands Inc | 13.31 | 12.65 | 12.81 | 4.2K | 0.08 | | 0.63 | |
| FTNT | Fortinet Inc | 83.98 | 79.37 | 82.75 | 1.77M | 1.36 | | 1.67 | |
| FTQI | Low Beta Income ETF FT | 20.35 | 20.13 | 20.19 | 205.3K | 0.24 | | 1.20 | |
| FTRE | Fortrea Holdings Inc | 10.085 | 8.762 | 9.750 | 522.8K | 0.235 | | 2.47 | |
| FTRI | Indxx Global Natural Resources Income | 17.23 | 16.89 | 17.12 | 27.2K | 0.34 | | 2.00 | |
| FTRK | Fast Track Group | 0.5500 | 0.5300 | 0.5400 | 11.7K | -0.0040 | | 0.74 | |
| FTSL | Senior Loan ETF FT | 45.03 | 44.93 | 45.02 | 450.7K | 0.16 | | 0.36 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.92 | 59.88 | 59.92 | 1.41M | 0.05 | | 0.08 | |
| FTXG | Nasdaq Food & Beverage ETF | 21.80 | 21.64 | 21.66 | 161.6K | 0.11 | | 0.51 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 33.32 | 33.06 | 33.12 | 32.3K | 0.28 | | 0.85 | |
| FTXL | Nasdaq Semiconductor ETF | 154.2 | 145.6 | 150.5 | 70.0K | 1.3 | | 0.90 | |
| FTXN | Nasdaq Oil & Gas ETF | 37.91 | 36.54 | 37.71 | 27.0K | 0.28 | | 0.75 | |
| FTXO | Nasdaq Bank ETF | 36.06 | 34.42 | 35.49 | 344.7K | 0.51 | | 1.46 | |
| FTXR | Nasdaq Transportation ETF | 38.57 | 37.84 | 38.02 | 66.3K | 1.04 | | 2.81 | |
| FUFU | Bitfufu Inc Cl A | 2.050 | 1.610 | 2.000 | 1.03M | 0.385 | | 23.84 | |
| FUFUW | Bitfufu Inc WT | 0.1500 | 0.1440 | 0.1440 | 11.1K | -0.0160 | | 10.00 | |
| FULC | Fulcrum Therapeutics Inc | 7.110 | 6.500 | 6.890 | 522.9K | 0.080 | | 1.17 | |
| FULT | Fulton Financial Cor | 20.37 | 19.63 | 19.87 | 1.48M | 0.25 | | 1.27 | |
| FULTP | Fulton Financial Corp | 19.03 | 18.44 | 19.03 | 7.6K | 0.18 | | 0.95 | |
| FUNC | First United Corp | 37.30 | 35.99 | 36.82 | 7.5K | 0.70 | | 1.94 | |
| FUND | Sprott Focus Trust | 9.205 | 8.920 | 9.190 | 46.5K | 0.240 | | 2.68 | |
| FUSB | First US Bancshares Inc | 15.30 | 15.00 | 15.12 | 2.0K | -0.09 | | 0.56 | |
| FUSE | Fusemachines Inc | 1.460 | 1.300 | 1.320 | 47.7K | -0.090 | | 6.38 | |
| 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 | 8.340 | 9.560 | 108.5K | 0.660 | | 7.42 | |
| FUTU | Futu Holdings Ltd ADR | 141.3 | 130.8 | 140.0 | 1.27M | 5.1 | | 3.74 | |
| FV | Dorsey Wright Focus 5 ETF FT | 62.06 | 60.94 | 61.03 | 351.0K | 0.77 | | 1.28 | |
| FVAV | | 10.06 | 10.04 | 10.04 | 1.4K | -0.01 | | 0.05 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 35.76 | 35.26 | 35.34 | 624 | 0.84 | | 2.42 | |
| FVCB | Fvcbankcorp Inc | 15.16 | 14.80 | 15.06 | 95.0K | 0.41 | | 2.80 | |
| 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 | 10.70 | 10.70 | 10.70 | 200 | 0.00 | | 0.00 | |
| FWDI | Forward Inds Inc | 4.930 | 4.630 | 4.880 | 734.9K | 0.200 | | 4.27 | |
| FWONA | Liberty Media Formula One Sr A | 78.40 | 72.50 | 75.58 | 117.8K | 1.07 | | 1.44 | |
| FWONK | Liberty Media Formula One Sr C | 83.91 | 82.00 | 82.75 | 1.09M | 1.34 | | 1.65 | |
| FWRD | Foward Air Corp | 16.67 | 15.00 | 15.98 | 474.3K | 0.55 | | 3.56 | |
| FWRG | First Watch Restaurant Group Inc | 12.63 | 12.01 | 12.35 | 486.3K | 0.15 | | 1.23 | |
| FXNC | First Natl Corp Strasburg VA | 26.88 | 26.20 | 26.35 | 25.7K | 0.48 | | 1.86 | |
| FYC | Smallcap Growth Alphadex Fund FT | 98.43 | 96.68 | 97.28 | 54.4K | 2.57 | | 2.71 | |
| FYT | Smallcap Value Alphadex Fund FT | 61.62 | 60.30 | 60.95 | 8.8K | 1.16 | | 1.94 | |
| FYX | Smallcap Core Alphadex Fund FT | 119.9 | 117.3 | 118.3 | 12.2K | 2.3 | | 1.95 | |