| FA | First Advantage Corp | 15.37 | 15.20 | 15.32 | 93.3K | 0.04 | | 0.26 | |
| FAAR | Alternative Absolute Return Strategy ETF | 27.27 | 27.17 | 27.17 | 18.9K | -0.18 | | 0.65 | |
| FAB | Multicap Value Alphadex Fund FT | 90.08 | 89.64 | 90.08 | 100 | 0.32 | | 0.36 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.40 | 10.39 | 10.39 | 1.1K | 0.00 | | 0.00 | |
| FACTU | Fact II Acquisition Corp | 10.56 | 10.56 | 10.56 | 100 | -0.05 | | 0.42 | |
| FACTW | Fact II Acquisition Corp. WT | 0.3600 | 0.3500 | 0.3500 | 15.3K | -0.0001 | | 0.03 | |
| FAD | Multicap Growth Alphadex Fund FT | 166.2 | 165.2 | 166.0 | 1.2K | 0.4 | | 0.21 | |
| FALN | US Fallen Angels Ishares ETF | 27.32 | 27.24 | 27.31 | 158.4K | 0.06 | | 0.22 | |
| FAMI | Farmmi Inc | 1.550 | 1.380 | 1.380 | 6.3K | 0.020 | | 1.42 | |
| FANG | Diamondback Energy | 148.3 | 146.4 | 146.9 | 442.5K | -1.3 | | 0.84 | |
| FARM | Farmer Brothers | 1.500 | 1.450 | 1.500 | 50.1K | 0.010 | | 0.68 | |
| FAST | Fastenal Company | 41.94 | 41.46 | 41.83 | 993.9K | 0.11 | | 0.26 | |
| FAT | Fat Brands Inc | 0.4220 | 0.3938 | 0.3938 | 55.6K | -0.0039 | | 0.98 | |
| FATBB | Fat Brands Inc Cl B | 1.290 | 1.142 | 1.190 | 13.7K | -0.060 | | 4.80 | |
| FATBP | Fat Brands Inc 8.25% Series B | 0.9513 | 0.8200 | 0.8365 | 31.6K | -0.0650 | | 7.22 | |
| FATE | Fate Therapeutics | 1.0300 | 0.9811 | 0.9954 | 750.8K | 0.0332 | | 3.40 | |
| FATN | Fatpipe Inc | 2.640 | 2.400 | 2.440 | 20.8K | -0.080 | | 3.17 | |
| FBGL | Fbs Global Limited | 1.140 | 0.880 | 1.040 | 1.54M | 0.030 | | 3.00 | |
| FBIO | Fortress Biotech Inc | 3.750 | 3.500 | 3.689 | 184.7K | 0.070 | | 1.94 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 9.350 | 9.160 | 9.200 | 9.1K | -0.050 | | 0.54 | |
| FBIZ | First Business Finan | 55.90 | 55.41 | 55.54 | 4.3K | -0.22 | | 0.39 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 34.08 | 33.38 | 33.91 | 656.9K | 0.27 | | 0.80 | |
| FBLA | Fb Bancorp Inc | 13.16 | 13.07 | 13.09 | 38.2K | 0.05 | | 0.38 | |
| FBLG | Fibrobiologics Inc | 0.2798 | 0.2201 | 0.2435 | 1.34M | -0.0106 | | 4.30 | |
| FBNC | First Bancorp [Nc] | 52.38 | 51.97 | 52.12 | 67.4K | -0.16 | | 0.31 | |
| FBOT | Fidelity Disruptive Automation ETF | 33.66 | 33.54 | 33.63 | 16.3K | 0.01 | | 0.02 | |
| FBRX | Forte Biosciences Inc | 28.00 | 26.49 | 27.44 | 19.8K | 0.80 | | 2.98 | |
| FBYD | | 18.71 | 16.68 | 18.36 | 51.5K | 1.59 | | 9.48 | |
| FBYDW | Falcon's Beyond Global WT | 2.540 | 2.080 | 2.110 | 18.9K | 0.340 | | 19.21 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 20.33 | 20.33 | 20.33 | 8.0K | 0.06 | | 0.27 | |
| FCA | China Alphadex Fund FT | 29.05 | 28.70 | 28.81 | 5.2K | 0.05 | | 0.17 | |
| FCAL | California Municipal High Income ETF FT | 49.29 | 49.19 | 49.25 | 18.7K | 0.04 | | 0.09 | |
| FCAP | First Capital Inc | 60.85 | 60.85 | 60.85 | 659 | -0.38 | | 0.62 | |
| FCBC | First Community Bksh | 34.29 | 33.35 | 33.90 | 14.7K | -0.05 | | 0.15 | |
| FCCO | First Community Corp | 30.20 | 29.77 | 29.87 | 9.2K | -0.06 | | 0.20 | |
| FCEF | CEF Income Opportunity ETF FT | 22.95 | 22.86 | 22.92 | 5.3K | 0.10 | | 0.45 | |
| FCEL | Fuelcell Energy Inc | 8.950 | 8.470 | 8.690 | 813.5K | -0.020 | | 0.23 | |
| FCFS | Firstcash Holdings Inc | 162.8 | 162.1 | 162.4 | 36.6K | 0.1 | | 0.07 | |
| FCHL | Fitness Champs Holdings Limited | 0.2959 | 0.2359 | 0.2812 | 414.6K | 0.0242 | | 9.44 | |
| FCNCA | First Citizens Bancs | 2,202 | 2,167 | 2,183 | 25.8K | 15 | | 0.69 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 21.40 | 21.15 | 21.15 | 5.3K | -0.18 | | 0.84 | |
| FCNCP | First Citizens Bancshares | 20.40 | 20.23 | 20.32 | 3.4K | -0.08 | | 0.39 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 25.42 | 25.25 | 25.42 | 14.7K | 0.13 | | 0.51 | |
| FCUV | Focus Universal Inc | 1.830 | 1.340 | 1.400 | 287.9K | -0.180 | | 11.39 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 43.92 | 43.72 | 43.77 | 2.2K | 0.00 | | 0.00 | |
| FDBC | Fidelity D & D Bancorp Inc | 45.52 | 45.36 | 45.36 | 1.3K | 0.26 | | 0.58 | |
| FDCF | Fidelity Disruptive Communications ETF | 48.27 | 47.99 | 48.23 | 6.8K | 0.15 | | 0.32 | |
| FDFF | Fidelity Disruptive Finance ETF | 36.40 | 36.24 | 36.27 | 4.5K | 0.11 | | 0.30 | |
| FDIF | Fidelity Disruptors ETF | 36.30 | 36.10 | 36.24 | 2.1K | 0.09 | | 0.25 | |
| FDIG | Fidelity Crypto Industry Digital | 40.96 | 40.38 | 40.74 | 18.4K | -0.03 | | 0.08 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 27.38 | 27.23 | 27.34 | 13.2K | 0.15 | | 0.57 | |
| FDMT | 4D Molecular Therapeutics Inc | 8.156 | 7.673 | 8.110 | 472.9K | 0.200 | | 2.53 | |
| FDNI | FT DJ International Internet ETF | 34.46 | 34.28 | 34.28 | 443 | 0.08 | | 0.22 | |
| FDSB | Fifth District Bancorp Inc | 14.72 | 14.68 | 14.69 | 21.5K | 0.03 | | 0.20 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 80.13 | 79.81 | 80.00 | 16.1K | 0.18 | | 0.22 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 58.60 | 58.60 | 58.60 | 0 | 0.21 | | 0.37 | |
| FDTX | Fidelity Disruptive Technology ETF | 41.25 | 41.12 | 41.24 | 3.5K | 0.08 | | 0.19 | |
| FDUS | Fidus Investment Cor | 19.06 | 18.73 | 19.03 | 114.0K | 0.28 | | 1.49 | |
| FEAM | 5E Advanced Materials Inc | 3.900 | 3.230 | 3.490 | 189.7K | 0.270 | | 8.39 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 25.98 | 25.50 | 25.86 | 18.4K | -0.15 | | 0.59 | |
| FEBO | Fenbo Holdings Limited | 1.460 | 1.340 | 1.390 | 26.2K | 0.040 | | 2.97 | |
| FEED | Agfeed Industries | 2.890 | 2.750 | 2.780 | 10.8K | -0.090 | | 3.14 | |
| FEIM | Frequency Elcts Inc | 59.38 | 52.96 | 56.00 | 237.3K | 3.09 | | 5.78 | |
| FELE | Franklin Electric Company | 100.22 | 99.23 | 99.40 | 102.9K | -0.18 | | 0.18 | |
| FEM | Emrg Mkts Alphadex Fund FT | 27.48 | 27.41 | 27.44 | 12.7K | -0.04 | | 0.13 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 29.90 | 29.79 | 29.83 | 14.7K | 0.07 | | 0.24 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 42.53 | 42.14 | 42.27 | 2.8K | -0.02 | | 0.04 | |
| FEMY | Femasys Inc | 0.7697 | 0.6850 | 0.7300 | 1.68M | -0.0720 | | 9.00 | |
| FENC | Fennec Pharmaceuticals Inc | 7.910 | 7.430 | 7.670 | 1.1M | 0.030 | | 0.39 | |
| FEP | Europe Alphadex Fund FT | 53.94 | 53.61 | 53.77 | 12.1K | 0.03 | | 0.05 | |
| FEPI | Rex Fang & Innovation Equity Premium | 46.24 | 45.76 | 46.19 | 108.5K | -0.90 | | 1.92 | |
| FER | Ferrovial Se | 65.88 | 64.92 | 64.99 | 409.5K | -0.61 | | 0.93 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.30 | 10.26 | 10.28 | 20.2K | 0.00 | | 0.00 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.4000 | 0.3301 | 0.4000 | 1.4K | 0.0007 | | 0.18 | |
| FERAU | Fifth Era Acquisition Corp I Units | 10.45 | 10.45 | 10.45 | 100 | -0.05 | | 0.48 | |
| FEUZ | Eurozone Alphadex Fund FT | 61.33 | 61.30 | 61.30 | 776 | -0.01 | | 0.01 | |
| FEX | Largecap Core Alphadex Fund FT | 120.3 | 119.9 | 120.3 | 19.5K | 0.4 | | 0.37 | |
| FFAI | Faraday Future Intelligent Electric Inc | 1.260 | 1.150 | 1.180 | 2.3M | 0.000 | | 0.00 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0350 | 0.0300 | 0.0300 | 73.3K | -0.0024 | | 7.41 | |
| FFBC | First Finl Bncp [Oh] | 25.88 | 25.62 | 25.80 | 185.3K | -0.03 | | 0.12 | |
| FFIC | Flushing Finl Corp | 17.25 | 16.96 | 17.16 | 130.9K | 0.10 | | 0.59 | |
| FFIN | First Finl Bkshs Inc | 31.02 | 30.81 | 30.86 | 187.0K | -0.10 | | 0.32 | |
| FFIV | F5 Inc | 262.7 | 259.3 | 262.3 | 441.0K | 1.9 | | 0.72 | |
| FFUT | Fidelity Managed Futures ETF | 53.45 | 53.11 | 53.11 | 1.8K | -0.12 | | 0.22 | |
| FGBI | First Gurty Banc | 5.015 | 4.980 | 5.000 | 8.0K | -0.040 | | 0.79 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 15.29 | 15.20 | 15.20 | 4.3K | -0.22 | | 1.43 | |
| FGEN | Fibrogen Inc CS | 8.585 | 8.380 | 8.585 | 4.0K | 0.155 | | 1.84 | |
| FGI | Fgi Industries Ltd | 7.410 | 6.910 | 7.410 | 10.3K | -0.050 | | 0.71 | |
| FGIWW | Fgi Industries Ltd WT | 0.0666 | 0.0500 | 0.0500 | 1.4K | 0.0060 | | 13.64 | |
| FGL | Founder Group Limited | 0.1801 | 0.1430 | 0.1600 | 2.34M | -0.0193 | | 10.87 | |
| FGM | Germany Alphadex Fund FT | 61.93 | 61.84 | 61.93 | 1.2K | 0.03 | | 0.05 | |
| FGMC | Fg Merger II Corp | 10.06 | 10.01 | 10.01 | 2.9K | 0.00 | | 0.00 | |
| FGMCR | Fg Merger II Corp. Rights | 0.3625 | 0.3625 | 0.3625 | 300 | -0.0375 | | 9.38 | |
| FGMCU | Fg Merger II Corp | 10.41 | 10.40 | 10.41 | 5.8K | 0.01 | | 0.10 | |
| FGNX | Fg Nexus Inc | 3.050 | 2.950 | 3.020 | 182.7K | -0.010 | | 0.33 | |
| FGNXP | Fundamental Global Inc Pfd | 21.22 | 21.22 | 21.22 | 300 | 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 | 20.38 | 20.38 | 20.38 | 0 | 0.06 | | 0.30 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 26.42 | 26.14 | 26.25 | 341.1K | -0.03 | | 0.11 | |
| FHTX | Foghorn Therapeutics Inc | 5.631 | 5.250 | 5.631 | 59.2K | -0.150 | | 2.70 | |
| FIBK | First Interstate Ban | 35.92 | 35.67 | 35.86 | 278.5K | -0.04 | | 0.11 | |
| FICS | FT Intl Developed Capital Strength ETF | 40.38 | 40.20 | 40.24 | 5.7K | 0.00 | | 0.01 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 20.68 | 20.56 | 20.64 | 1.3K | 0.07 | | 0.34 | |
| FIEE | Fiee Inc | 2.640 | 2.560 | 2.610 | 18.3K | 0.020 | | 0.77 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 4.950 | 4.750 | 4.939 | 85.9K | 0.111 | | 2.29 | |
| FIGR | Figure Technology Solutions Inc Cl A | 45.40 | 44.00 | 45.40 | 612.3K | 0.57 | | 1.28 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.05 | 10.05 | 10.05 | 700 | 0.00 | | 0.00 | |
| FIGXU | Figx Capital Acquisition Corp. Units | 10.17 | 10.17 | 10.17 | 370 | 0.00 | | 0.00 | |
| FIGXW | Figx Capital Acquisition Corp WT | 0.2699 | 0.2699 | 0.2699 | 300 | 0.0144 | | 5.64 | |
| FINW | Finwise Bancorp | 17.97 | 17.79 | 17.79 | 2.1K | -0.17 | | 0.95 | |
| FINX | GX Fintech ETF | 30.50 | 30.27 | 30.45 | 12.3K | 0.08 | | 0.25 | |
| FIP | Ftai Infrastructure Inc | 4.865 | 4.720 | 4.830 | 331.3K | 0.100 | | 2.11 | |
| FISI | Financial Institut | 32.19 | 31.80 | 31.90 | 72.4K | 0.05 | | 0.16 | |
| FISV | Fiserv Inc | 68.10 | 67.05 | 67.67 | 1.73M | 0.23 | | 0.34 | |
| FITB | Fifth Third Bancorp | 48.45 | 47.99 | 48.25 | 2.25M | 0.12 | | 0.25 | |
| FITBI | Fifth Third Bancorp | 25.90 | 25.82 | 25.88 | 10.9K | 0.01 | | 0.04 | |
| FITBO | Fifth Third Bancorp | 19.65 | 19.57 | 19.62 | 12.1K | 0.01 | | 0.05 | |
| FITBP | Fifth Third Bancorp | 24.92 | 24.81 | 24.82 | 3.5K | 0.02 | | 0.08 | |
| FIVE | Five Below Inc | 189.9 | 187.0 | 188.7 | 287.1K | 0.9 | | 0.46 | |
| FIVN | Five9 Inc | 19.84 | 19.63 | 19.71 | 358.8K | -0.03 | | 0.15 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 31.62 | 31.33 | 31.57 | 6.2K | -0.11 | | 0.36 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 44.55 | 44.29 | 44.41 | 125.9K | 0.13 | | 0.29 | |
| FIZZ | Natl Beverage Corp | 32.27 | 31.71 | 32.25 | 156.1K | 0.40 | | 1.26 | |
| FJP | Japan Alphadex Fund FT | 67.76 | 67.29 | 67.62 | 2.0K | 0.11 | | 0.16 | |
| FKU | UK Alphadex Fund FT | 50.84 | 50.64 | 50.82 | 11.7K | -0.02 | | 0.03 | |
| FKWL | Franklin Wireless Co. | 4.200 | 4.120 | 4.144 | 7.4K | -0.066 | | 1.57 | |
| FLD | Fold Holdings Inc Cl A | 2.750 | 2.510 | 2.650 | 52.4K | 0.200 | | 7.97 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.61 | 50.46 | 50.55 | 5.9K | -0.03 | | 0.07 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.1980 | 0.1800 | 0.1810 | 6.6K | -0.0100 | | 5.24 | |
| FLEX | Flextronics Intl Ltd | 64.07 | 63.17 | 63.55 | 927.9K | -0.19 | | 0.30 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGC | Flora Growth Corp | 7.800 | 7.100 | 7.355 | 26.1K | 0.095 | | 1.31 | |
| FLGT | Fulgent Genetics Inc | 27.14 | 26.75 | 27.01 | 79.4K | -0.15 | | 0.55 | |
| FLL | Full House Rsts | 2.680 | 2.600 | 2.660 | 130.3K | 0.020 | | 0.76 | |
| FLN | Latin America Alphadex Fund FT | 22.93 | 22.57 | 22.59 | 860 | -0.03 | | 0.13 | |
| FLNC | Fluence Energy Inc Cl A | 20.06 | 19.22 | 19.87 | 1.14M | 0.16 | | 0.81 | |
| FLNT | Fluent Inc | 2.770 | 2.320 | 2.470 | 103.6K | -0.280 | | 10.18 | |
| FLUX | Flux Power Holdings Inc | 1.480 | 1.360 | 1.400 | 167.2K | 0.040 | | 2.94 | |
| FLWS | 1-800-Flowers.com | 4.245 | 3.990 | 4.134 | 277.6K | 0.030 | | 0.73 | |
| FLX | Bingex Limited ADR | 3.295 | 3.190 | 3.210 | 45.8K | 0.050 | | 1.58 | |
| FLXS | Flexsteel Inds | 41.34 | 40.62 | 41.08 | 4.9K | 0.09 | | 0.22 | |
| FLY | Firefly Aerospace Inc | 27.90 | 25.46 | 27.02 | 1.73M | 0.58 | | 2.19 | |
| FLYE | Fly-E Group Inc | 6.340 | 6.000 | 6.110 | 6.0K | 0.050 | | 0.83 | |
| FLYW | Flywire Corp Voting | 14.72 | 14.44 | 14.47 | 412.5K | -0.31 | | 2.10 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMAO | Farmers & Merch Banc | 26.45 | 25.81 | 25.90 | 5.6K | -0.40 | | 1.52 | |
| FMB | Managed Municipal ETF FT | 51.18 | 51.04 | 51.15 | 104.9K | 0.05 | | 0.11 | |
| FMBH | First Mid Ill Bncshr | 40.66 | 40.11 | 40.12 | 32.4K | -0.29 | | 0.72 | |
| FMED | Fidelity Disruptive Medicine ETF | 27.61 | 27.57 | 27.61 | 629 | 0.10 | | 0.38 | |
| FMET | Fidelity Metaverse ETF | 36.43 | 36.24 | 36.39 | 1.5K | 0.13 | | 0.36 | |
| FMFC | Kandal M Venture Limited Cl A | 0.6000 | 0.2950 | 0.3830 | 26.16M | 0.0877 | | 28.74 | |
| FMHI | FT Municipal High Income ETF | 47.89 | 47.81 | 47.85 | 55.1K | 0.03 | | 0.07 | |
| FMNB | Farmers Natl Banc Corp | 13.91 | 13.60 | 13.79 | 57.5K | 0.06 | | 0.44 | |
| FMST | Foremost Clean Energy Ltd | 2.460 | 2.360 | 2.380 | 63.3K | -0.050 | | 2.06 | |
| FMSTW | Foremost Lithium Resource & Technology | 1.0000 | 1.0000 | 1.0000 | 100 | -0.0699 | | 6.53 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 32.89 | 32.79 | 32.89 | 2.6K | 0.14 | | 0.42 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.10 | 51.06 | 51.09 | 5.4K | 0.02 | | 0.04 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 50.41 | 50.36 | 50.41 | 7.0K | 0.03 | | 0.06 | |
| FNGR | Fingermotion Inc | 1.469 | 1.390 | 1.403 | 38.5K | -0.010 | | 0.70 | |
| FNK | Midcap Value Alphadex Fund FT | 56.36 | 56.29 | 56.36 | 800 | 0.17 | | 0.31 | |
| FNKO | Funko Inc Cl A | 3.220 | 3.095 | 3.131 | 373.4K | 0.070 | | 2.25 | |
| FNLC | First Bancorp Inc | 27.14 | 26.90 | 26.92 | 5.2K | -0.11 | | 0.41 | |
| FNWB | First Nw Banc | 9.795 | 9.700 | 9.730 | 4.5K | 0.020 | | 0.21 | |
| FNWD | Finward Bancorp | 37.34 | 36.75 | 36.88 | 3.1K | -0.40 | | 1.07 | |
| FNX | Midcap Core Alphadex Fund FT | 128.8 | 128.3 | 128.6 | 7.8K | 0.3 | | 0.20 | |
| FNY | Midcap Growth Alphadex Fund FT | 94.11 | 93.82 | 94.04 | 2.7K | 0.09 | | 0.10 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 10.000 | 9.670 | 9.846 | 1.1K | -0.192 | | 1.91 | |
| FOLD | Amicus Therapeutics | 14.26 | 14.20 | 14.25 | 5.35M | 0.04 | | 0.28 | |
| FONR | Fonar Corp | 14.62 | 14.48 | 14.53 | 6.3K | 0.01 | | 0.07 | |
| FORA | Forian Inc | 2.110 | 2.100 | 2.110 | 4.2K | -0.010 | | 0.47 | |
| FORL | Four Leaf Acquisition Corp Cl A | 11.75 | 11.75 | 11.75 | 100 | -0.54 | | 4.45 | |
| FORLW | Four Leaf Acquisition Corp WT | 0.0400 | 0.0400 | 0.0400 | 4.0K | -0.0051 | | 9.79 | |
| FORM | Formfactor Inc | 58.35 | 57.65 | 58.17 | 104.9K | 0.01 | | 0.01 | |
| FORR | Forrester Resrch | 7.230 | 7.026 | 7.210 | 49.6K | 0.120 | | 1.69 | |
| FORTY | Formula Sys [1985] ADR | 190.6 | 190.6 | 190.6 | 100 | 12.5 | | 7.00 | |
| FOSL | Fossil Group | 3.720 | 3.620 | 3.690 | 122.8K | -0.030 | | 0.81 | |
| FOX | Fox Corp Cl B | 64.98 | 64.43 | 64.95 | 502.1K | 0.44 | | 0.68 | |
| FOXA | Fox Corp Cl A | 74.00 | 73.28 | 74.00 | 772.5K | 0.20 | | 0.27 | |
| FOXF | Fox Factory Corp | 17.83 | 17.51 | 17.65 | 215.3K | -0.09 | | 0.51 | |
| FOXX | Foxx Development Holdings Inc | 4.170 | 3.990 | 4.170 | 5.9K | 0.220 | | 5.57 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.1541 | 0.1283 | 0.1283 | 600 | -0.0001 | | 0.08 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 37.60 | 37.60 | 37.60 | 0 | 0.32 | | 0.86 | |
| FPAY | Flexshopper Inc | 0.0070 | 0.0015 | 0.0070 | 21.9K | 0.0050 | | 2.70 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 31.66 | 31.66 | 31.66 | 0 | 0.05 | | 0.16 | |
| FPXI | FT Intl Equity Opportunities ETF | 60.43 | 60.24 | 60.24 | 1.0K | 0.08 | | 0.13 | |
| FRAF | Franklin Finl Svcs Corp | 52.50 | 51.27 | 51.64 | 14.8K | -0.66 | | 1.26 | |
| FRBA | First Bank | 17.16 | 16.88 | 16.98 | 17.0K | -0.03 | | 0.18 | |
| FRD | Friedman Industries Inc | 20.83 | 20.77 | 20.79 | 1.5K | 0.20 | | 0.97 | |
| FRDD | Direxion Daily F Bear 1X ETF | 19.84 | 19.84 | 19.84 | 0 | -0.05 | | 0.23 | |
| FRDU | Direxion Daily F Bull 2X ETF | 33.70 | 33.70 | 33.70 | 127 | 0.17 | | 0.50 | |
| FRGT | Freight Technologies Inc | 2.230 | 2.030 | 2.120 | 68.3K | -0.080 | | 3.64 | |
| FRHC | The Awareness Group | 133.5 | 131.3 | 132.1 | 32.2K | -1.1 | | 0.83 | |
| FRME | First Merchants Corp | 38.66 | 38.06 | 38.35 | 106.4K | -0.12 | | 0.31 | |
| FRMEP | First Merchants Corp ADR | 25.59 | 25.40 | 25.59 | 200 | 0.19 | | 0.75 | |
| FRMI | Fermi Inc | 8.380 | 7.830 | 7.920 | 4.0M | -0.330 | | 4.00 | |
| FROG | Jfrog Ltd | 67.41 | 66.00 | 66.00 | 489.7K | 0.15 | | 0.23 | |
| FRPH | Frp Holdings Inc | 22.80 | 22.50 | 22.74 | 14.0K | 0.25 | | 1.11 | |
| FRPT | Freshpet Inc CS | 64.70 | 63.69 | 64.02 | 177.3K | -0.49 | | 0.76 | |
| FRSH | Freshworks Inc Cl A | 12.50 | 12.25 | 12.30 | 794.0K | -0.02 | | 0.16 | |
| FRST | Primis Financial Corp | 13.16 | 12.98 | 13.14 | 18.9K | 0.07 | | 0.54 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 1.600 | 1.480 | 1.530 | 76.4K | -0.090 | | 5.66 | |
| FSBC | Five Star Bancorp | 37.01 | 36.30 | 36.69 | 30.4K | -0.06 | | 0.16 | |
| FSBW | FS Bancorp Inc | 42.69 | 41.98 | 42.16 | 4.1K | -0.07 | | 0.17 | |
| FSCS | Midcap US Equity Select ETF FT | 36.43 | 36.35 | 36.43 | 423 | 0.08 | | 0.23 | |
| FSEA | First Seacoast Bancorp Inc | 12.90 | 12.56 | 12.90 | 200 | 0.00 | | 0.00 | |
| FSFG | First Savings Financ | 32.68 | 32.53 | 32.64 | 1.4K | -0.24 | | 0.73 | |
| FSGS | FT Smid Growth Strength ETF | 31.06 | 31.06 | 31.06 | 0 | 0.03 | | 0.11 | |
| FSHP | Flag Ship Acquisition Corp | 10.75 | 10.75 | 10.75 | 1.9K | 0.00 | | 0.00 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.1900 | 0.1205 | 0.1900 | 200 | 0.0100 | | 5.56 | |
| FSHPU | Flag Ship Acquisition Corp | 10.59 | 10.44 | 10.59 | 690 | -0.01 | | 0.09 | |
| FSLR | First Solar Inc | 273.5 | 267.3 | 272.3 | 510.0K | 2.8 | | 1.05 | |
| FSTR | Foster L B Company | 28.83 | 27.98 | 28.18 | 4.3K | 0.04 | | 0.14 | |
| FSUN | Firstsun Capital Bancorp | 38.79 | 38.27 | 38.54 | 22.8K | 0.08 | | 0.21 | |
| FSV | Firstsrvce Sub VT Sh | 157.4 | 155.2 | 156.5 | 88.3K | 1.5 | | 0.99 | |
| FSZ | Switzerland Alphadex Fund FT | 80.87 | 80.87 | 80.87 | 0 | 0.15 | | 0.18 | |
| FTA | Largecap Value Alphadex Fund FT | 86.89 | 86.47 | 86.78 | 6.2K | 0.33 | | 0.38 | |
| FTAG | Indxx Global Agriculture ETF FT | 26.25 | 26.21 | 26.25 | 100 | 0.01 | | 0.04 | |
| FTAI | Ftai Aviation Ltd | 174.5 | 171.2 | 173.3 | 118.7K | 1.0 | | 0.60 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 26.65 | 26.60 | 26.65 | 2.0K | -0.02 | | 0.06 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.50 | 25.34 | 25.49 | 2.7K | -0.04 | | 0.16 | |
| FTC | Largecap Growth Alphadex Fund FT | 163.3 | 162.7 | 163.3 | 1.3K | 0.5 | | 0.29 | |
| FTCI | Ftc Solar Inc | 12.00 | 11.44 | 11.83 | 28.3K | 0.17 | | 1.46 | |
| FTCS | Capital Strength ETF FT | 93.74 | 93.24 | 93.65 | 87.1K | 0.40 | | 0.43 | |
| FTDR | Frontdoor Inc | 58.66 | 57.54 | 57.88 | 380.3K | -0.07 | | 0.12 | |
| FTDS | Dividend Strength ETF FT | 57.35 | 56.92 | 57.16 | 1.0K | 0.13 | | 0.22 | |
| FTEK | Fuel Tech Inc | 1.720 | 1.560 | 1.610 | 71.4K | 0.000 | | 0.00 | |
| FTEL | Fitell Corp | 0.7034 | 0.6585 | 0.6702 | 159.0K | -0.0199 | | 2.84 | |
| FTFT | Future Fintech Group Inc | 0.9571 | 0.9000 | 0.9408 | 2.6K | -0.0192 | | 2.00 | |
| FTGC | Global Tactical Commodity Strategy Fund | 23.49 | 23.37 | 23.44 | 172.8K | -0.05 | | 0.21 | |
| FTGS | FT Growth Strength ETF | 35.95 | 35.78 | 35.92 | 39.5K | 0.14 | | 0.39 | |
| FTHI | High Income ETF FT | 23.84 | 23.77 | 23.83 | 164.9K | 0.04 | | 0.17 | |
| FTHM | Fathom Holdings Inc | 1.110 | 1.000 | 1.090 | 134.4K | 0.073 | | 7.30 | |
| FTLF | Fitlife Brands Inc | 16.90 | 15.80 | 16.07 | 2.5K | -0.25 | | 1.53 | |
| FTNT | Fortinet Inc | 81.38 | 80.28 | 81.18 | 813.6K | 0.52 | | 0.64 | |
| FTQI | Low Beta Income ETF FT | 21.02 | 20.91 | 20.96 | 50.2K | -0.02 | | 0.10 | |
| FTRE | Fortrea Holdings Inc | 18.02 | 17.59 | 17.70 | 377.3K | -0.21 | | 1.17 | |
| FTRI | Indxx Global Natural Resources Income | 15.88 | 15.80 | 15.87 | 13.6K | 0.00 | | 0.01 | |
| FTRK | Fast Track Group | 0.9100 | 0.7908 | 0.8977 | 116.2K | 0.0241 | | 2.81 | |
| FTSL | Senior Loan ETF FT | 45.91 | 45.87 | 45.90 | 112.9K | 0.02 | | 0.04 | |
| FTSM | Enhanced Short Maturity ETF FT | 60.07 | 60.05 | 60.06 | 689.6K | 0.01 | | 0.02 | |
| FTXG | Nasdaq Food & Beverage ETF | 21.08 | 20.97 | 21.08 | 5.0K | 0.13 | | 0.64 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 33.60 | 33.52 | 33.54 | 2.0K | 0.22 | | 0.66 | |
| FTXL | Nasdaq Semiconductor ETF | 131.8 | 130.8 | 131.7 | 6.8K | 0.6 | | 0.43 | |
| FTXN | Nasdaq Oil & Gas ETF | 27.74 | 27.64 | 27.65 | 7.3K | -0.12 | | 0.42 | |
| FTXO | Nasdaq Bank ETF | 38.91 | 38.53 | 38.81 | 25.1K | 0.26 | | 0.67 | |
| FTXR | Nasdaq Transportation ETF | 39.72 | 39.60 | 39.68 | 3.3K | 0.13 | | 0.33 | |
| FUFU | Bitfufu Inc Cl A | 2.650 | 2.580 | 2.640 | 14.7K | -0.010 | | 0.38 | |
| FUFUW | Bitfufu Inc WT | 0.2462 | 0.2000 | 0.2237 | 61.5K | 0.0237 | | 11.85 | |
| FULC | Fulcrum Therapeutics Inc | 12.29 | 11.85 | 12.01 | 286.6K | 0.22 | | 1.87 | |
| FULT | Fulton Financial Cor | 20.23 | 20.06 | 20.19 | 1.06M | 0.05 | | 0.25 | |
| FULTP | Fulton Financial Corp | 19.33 | 19.11 | 19.18 | 6.7K | -0.05 | | 0.26 | |
| FUNC | First United Corp | 39.51 | 38.38 | 39.30 | 8.2K | 0.14 | | 0.36 | |
| FUND | Sprott Focus Trust | 8.730 | 8.670 | 8.730 | 5.6K | 0.010 | | 0.11 | |
| FUSB | First US Bancshares Inc | 13.55 | 13.48 | 13.55 | 221 | 0.08 | | 0.59 | |
| FUSE | Fusemachines Inc | 2.000 | 1.800 | 1.940 | 35.5K | 0.120 | | 6.59 | |
| FUSEW | Fusemachines Inc Warrants | 0.1000 | 0.1000 | 0.1000 | 0 | 0.0000 | | 0.00 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 14.50 | 14.32 | 14.38 | 4.5K | -0.14 | | 0.93 | |
| FUTU | Futu Holdings Ltd ADR | 165.5 | 163.5 | 164.7 | 262.1K | -0.5 | | 0.27 | |
| FV | Dorsey Wright Focus 5 ETF FT | 63.98 | 63.68 | 63.90 | 47.8K | 0.17 | | 0.26 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 36.87 | 36.77 | 36.87 | 1.7K | 0.06 | | 0.16 | |
| FVCB | Fvcbankcorp Inc | 13.92 | 13.69 | 13.76 | 8.6K | 0.02 | | 0.15 | |
| FVN | Future Vision II Acquisition Corp | 10.58 | 10.58 | 10.58 | 171 | 0.04 | | 0.38 | |
| FVNNR | Future Vision II Acquisition Corporation | 0.1501 | 0.1302 | 0.1441 | 30.0K | -0.0159 | | 9.94 | |
| FVNNU | Future Vision II Acquisition Units | 10.80 | 10.65 | 10.80 | 1.4K | 0.26 | | 2.47 | |
| FWDI | Forward Inds Inc | 6.970 | 6.520 | 6.890 | 562.2K | 0.220 | | 3.27 | |
| FWDI | Forward Industries Inc | 7.550 | 6.800 | 6.890 | 1.06M | -0.060 | | 0.86 | |
| FWONA | Liberty Media Formula One Sr A | 88.32 | 87.61 | 88.20 | 17.9K | -0.08 | | 0.09 | |
| FWONK | Liberty Media Formula One Sr C | 97.36 | 96.27 | 96.83 | 122.7K | 0.11 | | 0.11 | |
| FWRD | Foward Air Corp | 25.81 | 25.23 | 25.45 | 99.1K | 0.11 | | 0.43 | |
| FWRG | First Watch Restaurant Group Inc | 15.85 | 15.50 | 15.79 | 281.8K | 0.21 | | 1.35 | |
| FXNC | First Natl Corp Strasburg VA | 25.93 | 25.55 | 25.59 | 8.6K | 0.13 | | 0.51 | |
| FYBR | Frontier Communications Parent Inc | 38.18 | 38.10 | 38.14 | 912.6K | 0.03 | | 0.08 | |
| FYC | Smallcap Growth Alphadex Fund FT | 98.87 | 98.40 | 98.79 | 12.2K | 0.30 | | 0.30 | |
| FYT | Smallcap Value Alphadex Fund FT | 57.51 | 57.43 | 57.50 | 1.6K | 0.21 | | 0.37 | |
| FYX | Smallcap Core Alphadex Fund FT | 115.5 | 115.0 | 115.5 | 3.6K | 0.4 | | 0.32 | |