| FA | First Advantage Corp | 11.95 | 11.27 | 11.63 | 1.13M | -0.43 | | 3.57 | |
| FAAA | Fidelity AAA Clo ETF | 50.00 | 49.92 | 49.96 | 13.2K | 0.03 | | 0.06 | |
| FAAR | Alternative Absolute Return Strategy ETF | 34.34 | 32.48 | 32.64 | 66.3K | -0.58 | | 1.74 | |
| FAB | Multicap Value Alphadex Fund FT | 94.68 | 93.24 | 94.68 | 1.8K | -0.29 | | 0.31 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.52 | 10.50 | 10.50 | 7.7K | -0.01 | | 0.10 | |
| FACTU | Fact II Acquisition Corp | 10.79 | 10.71 | 10.71 | 600 | 0.00 | | 0.00 | |
| FACTW | Fact II Acquisition Corp. WT | 0.4199 | 0.4000 | 0.4100 | 4.2K | 0.0100 | | 2.50 | |
| FAD | Multicap Growth Alphadex Fund FT | 164.3 | 158.9 | 164.0 | 3.5K | 2.5 | | 1.54 | |
| FALN | US Fallen Angels Ishares ETF | 27.12 | 26.91 | 27.12 | 1.34M | 0.14 | | 0.52 | |
| FAMI | Farmmi Inc | 1.410 | 1.290 | 1.410 | 23.7K | 0.090 | | 6.82 | |
| FANG | Diamondback Energy | 191.9 | 179.5 | 182.9 | 2.89M | 2.3 | | 1.29 | |
| FARM | Farmer Brothers | 1.250 | 1.230 | 1.250 | 332.8K | -0.010 | | 0.80 | |
| FAST | Fastenal Company | 47.05 | 45.38 | 46.80 | 5.11M | 0.34 | | 0.73 | |
| FATE | Fate Therapeutics | 1.379 | 1.280 | 1.330 | 1.27M | 0.000 | | 0.00 | |
| FATN | Fatpipe Inc | 1.890 | 1.640 | 1.720 | 80.8K | -0.110 | | 6.08 | |
| FBGL | Fbs Global Limited | 0.5253 | 0.4000 | 0.4800 | 641.1K | 0.0999 | | 26.28 | |
| FBIO | Fortress Biotech Inc | 3.420 | 3.250 | 3.360 | 467.0K | 0.020 | | 0.60 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 14.24 | 13.28 | 13.61 | 39.5K | -0.32 | | 2.29 | |
| FBIZ | First Business Finan | 53.25 | 51.74 | 53.00 | 9.8K | -0.47 | | 0.88 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 30.09 | 28.17 | 30.05 | 1.13M | 0.21 | | 0.70 | |
| FBLA | Fb Bancorp Inc | 13.15 | 12.88 | 13.15 | 47.7K | -0.09 | | 0.68 | |
| FBLG | Fibrobiologics Inc | 0.4570 | 0.3882 | 0.4001 | 844.2K | -0.0348 | | 8.00 | |
| FBNC | First Bancorp [Nc] | 55.50 | 53.45 | 55.19 | 89.3K | -0.70 | | 1.25 | |
| FBOT | Fidelity Disruptive Automation ETF | 35.16 | 33.93 | 35.08 | 29.5K | 0.26 | | 0.74 | |
| FBRX | Forte Biosciences Inc | 29.32 | 27.51 | 27.75 | 41.6K | -0.78 | | 2.71 | |
| FBYD | | 7.040 | 6.265 | 6.275 | 31.3K | -0.780 | | 11.08 | |
| FBYDW | Falcon's Beyond Global WT | 0.9500 | 0.7700 | 0.9500 | 200 | -0.0315 | | 3.21 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 16.32 | 16.32 | 16.64 | 0 | -0.31 | | 1.87 | |
| FCA | China Alphadex Fund FT | 32.91 | 32.38 | 32.85 | 30.3K | 0.51 | | 1.56 | |
| FCAL | California Municipal High Income ETF FT | 49.68 | 49.57 | 49.67 | 8.2K | -0.05 | | 0.10 | |
| FCAP | First Capital Inc | 50.46 | 48.72 | 49.00 | 1.0K | -0.35 | | 0.70 | |
| FCBC | First Community Bksh | 39.86 | 38.01 | 39.62 | 32.3K | 0.16 | | 0.40 | |
| FCCO | First Community Corp | 28.77 | 27.50 | 28.34 | 32.9K | 0.08 | | 0.26 | |
| FCEF | CEF Income Opportunity ETF FT | 23.11 | 22.76 | 22.95 | 8.8K | -0.20 | | 0.86 | |
| FCEL | Fuelcell Energy Inc | 7.990 | 6.500 | 7.390 | 2.23M | -0.210 | | 2.76 | |
| FCFS | Firstcash Holdings Inc | 197.0 | 186.3 | 196.1 | 170.7K | 5.9 | | 3.10 | |
| FCHL | Fitness Champs Holdings Limited | 0.2184 | 0.2101 | 0.2184 | 109.7K | 0.0024 | | 1.12 | |
| FCLO | Fidelity Clo ETF | 49.90 | 49.88 | 49.90 | 4.9K | -0.06 | | 0.12 | |
| FCNCA | First Citizens Bancs | 1,913 | 1,820 | 1,908 | 78.9K | 15 | | 0.80 | |
| FCNCN | First Citizens Bancshares Inc | 24.99 | 24.80 | 24.93 | 51.1K | 0.00 | | 0.00 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 22.50 | 22.30 | 22.45 | 19.8K | -0.10 | | 0.45 | |
| FCNCP | First Citizens Bancshares | 21.57 | 21.35 | 21.57 | 9.4K | -0.04 | | 0.19 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 26.15 | 25.39 | 26.13 | 40.1K | 0.40 | | 1.54 | |
| FCUV | Focus Universal Inc | 4.850 | 4.160 | 4.360 | 3.4K | 0.000 | | 0.00 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 44.80 | 43.85 | 44.80 | 10.4K | 0.89 | | 2.02 | |
| FCXG | Leverage Shares 2X Long Fcx Daily ETF | 13.72 | 11.80 | 13.72 | 7.7K | 0.49 | | 3.71 | |
| FDBC | Fidelity D & D Bancorp Inc | 43.56 | 42.08 | 43.56 | 1.6K | -0.46 | | 1.06 | |
| FDCF | Fidelity Disruptive Communications ETF | 44.95 | 44.15 | 44.85 | 3.4K | -0.13 | | 0.29 | |
| FDFF | Fidelity Disruptive Finance ETF | 32.37 | 31.67 | 32.37 | 1.3K | 0.09 | | 0.29 | |
| FDIF | Fidelity Disruptors ETF | 34.35 | 33.46 | 34.34 | 7.3K | 0.38 | | 1.10 | |
| FDIG | Fidelity Crypto Industry Digital | 36.05 | 34.50 | 35.76 | 18.4K | 1.00 | | 2.86 | |
| FDIQ | KBW Regional Banking Invesco ETF | 73.95 | 72.96 | 73.95 | 5.7K | -0.27 | | 0.36 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 27.88 | 27.36 | 27.88 | 9.1K | -0.16 | | 0.57 | |
| FDMT | 4D Molecular Therapeutics Inc | 8.820 | 7.910 | 8.729 | 350.8K | 0.250 | | 2.95 | |
| FDNI | FT DJ International Internet ETF | 29.11 | 28.45 | 29.09 | 53.3K | 0.51 | | 1.79 | |
| FDRS | Founder-Led ETF | 21.83 | 21.26 | 21.82 | 1.6K | 0.19 | | 0.89 | |
| FDRX | Founder-Led 2X Daily ETF | 19.18 | 19.17 | 19.18 | 900 | 0.26 | | 1.36 | |
| FDSB | Fifth District Bancorp Inc | 14.86 | 14.71 | 14.74 | 4.1K | -0.15 | | 1.01 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 89.73 | 86.14 | 89.53 | 84.1K | 0.89 | | 1.00 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 65.83 | 65.00 | 65.54 | 3.8K | 0.15 | | 0.23 | |
| FDTX | Fidelity Disruptive Technology ETF | 39.00 | 37.40 | 38.91 | 20.2K | 0.74 | | 1.95 | |
| FDUS | Fidus Investment Cor | 18.01 | 17.50 | 17.87 | 237.7K | -0.14 | | 0.78 | |
| FEAM | 5E Advanced Materials Inc | 1.840 | 1.600 | 1.800 | 137.1K | 0.100 | | 5.85 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 19.33 | 18.74 | 19.33 | 16.6K | 0.62 | | 3.28 | |
| FEBO | Fenbo Holdings Limited | 1.010 | 1.000 | 1.010 | 2.0K | 0.000 | | 0.00 | |
| FEED | Agfeed Industries | 2.090 | 1.800 | 1.970 | 192.8K | -0.080 | | 3.98 | |
| FEIM | Frequency Elcts Inc | 54.61 | 49.99 | 53.44 | 69.0K | 1.66 | | 3.20 | |
| FELE | Franklin Electric Company | 95.60 | 91.89 | 95.30 | 146.0K | -0.45 | | 0.47 | |
| FEM | Emrg Mkts Alphadex Fund FT | 30.17 | 29.26 | 30.06 | 91.9K | 0.47 | | 1.59 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 29.57 | 29.25 | 29.55 | 124.0K | -0.02 | | 0.07 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 45.30 | 44.09 | 45.12 | 22.4K | 0.56 | | 1.25 | |
| FEMY | Femasys Inc | 0.5336 | 0.4900 | 0.5178 | 784.0K | -0.0100 | | 1.89 | |
| FENC | Fennec Pharmaceuticals Inc | 8.000 | 7.295 | 7.580 | 96.3K | -0.110 | | 1.43 | |
| FEP | Europe Alphadex Fund FT | 55.17 | 53.30 | 55.05 | 93.4K | 0.19 | | 0.35 | |
| FEPI | Rex Fang & Innovation Equity Premium | 42.28 | 41.00 | 42.21 | 106.6K | 0.64 | | 1.54 | |
| FER | Ferrovial Se | 66.06 | 62.53 | 65.90 | 926.2K | -0.23 | | 0.35 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.28 | 10.28 | 10.28 | 100 | -0.01 | | 0.05 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.3300 | 0.2701 | 0.3200 | 102.1K | 0.0100 | | 3.23 | |
| FERAU | Fifth Era Acquisition Corp I Units | 10.54 | 10.54 | 10.54 | 100 | -0.04 | | 0.38 | |
| FEUZ | Eurozone Alphadex Fund FT | 61.69 | 60.83 | 61.54 | 6.5K | 0.18 | | 0.29 | |
| FEX | Largecap Core Alphadex Fund FT | 124.3 | 121.4 | 124.1 | 5.4K | 0.6 | | 0.52 | |
| FFAI | Faraday Future Intelligent Electric Inc | 0.4600 | 0.3800 | 0.4352 | 19.84M | -0.0097 | | 2.18 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0185 | 0.0101 | 0.0140 | 88.8K | -0.0058 | | 29.29 | |
| FFBC | First Finl Bncp [Oh] | 27.33 | 26.06 | 27.12 | 635.5K | -0.13 | | 0.48 | |
| FFIC | Flushing Finl Corp | 15.38 | 14.77 | 15.25 | 117.3K | -0.15 | | 0.97 | |
| FFIN | First Finl Bkshs Inc | 30.41 | 29.11 | 30.25 | 439.4K | 0.18 | | 0.60 | |
| FFIV | F5 Inc | 287.1 | 274.3 | 285.3 | 328.4K | -0.9 | | 0.31 | |
| FFUT | Fidelity Managed Futures ETF | 56.92 | 55.05 | 55.22 | 12.2K | -0.41 | | 0.74 | |
| FGBI | First Gurty Banc | 8.630 | 8.180 | 8.246 | 11.6K | -0.360 | | 4.18 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 17.92 | 17.87 | 17.92 | 965 | -0.02 | | 0.11 | |
| FGI | Fgi Industries Ltd | 4.030 | 3.285 | 3.408 | 32.3K | -0.612 | | 15.22 | |
| FGIIU | Fg Imperii Acquisition Corp. Units | 9.970 | 9.970 | 9.970 | 270 | -0.010 | | 0.10 | |
| FGIWW | Fgi Industries Ltd WT | 0.0352 | 0.0352 | 0.0352 | 1.0K | 0.0052 | | 17.33 | |
| FGL | Founder Group Limited | 11.420 | 6.110 | 6.800 | 781.8K | -0.610 | | 8.23 | |
| FGM | Germany Alphadex Fund FT | 61.88 | 59.80 | 61.69 | 35.3K | -0.31 | | 0.49 | |
| FGMC | Fg Merger II Corp | 10.10 | 10.08 | 10.09 | 19.1K | 0.00 | | 0.00 | |
| FGMCR | Fg Merger II Corp. Rights | 0.5300 | 0.4600 | 0.4700 | 13.4K | -0.0236 | | 4.78 | |
| FGMCU | Fg Merger II Corp | 10.56 | 10.56 | 10.56 | 492 | -0.05 | | 0.47 | |
| FGNX | Fg Nexus Inc | 6.920 | 6.560 | 6.840 | 67.1K | 0.190 | | 2.84 | |
| FGNXP | Fundamental Global Inc Pfd | 22.25 | 20.05 | 20.05 | 875 | -2.81 | | 12.30 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 20.18 | 19.90 | 20.17 | 1.9K | 0.12 | | 0.61 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 24.55 | 23.48 | 24.40 | 849.4K | -0.07 | | 0.29 | |
| FHTX | Foghorn Therapeutics Inc | 5.800 | 5.340 | 5.480 | 120.4K | -0.300 | | 5.19 | |
| FIBK | First Interstate Ban | 34.24 | 32.71 | 34.02 | 1.05M | -0.17 | | 0.50 | |
| FICS | FT Intl Developed Capital Strength ETF | 40.42 | 39.43 | 40.38 | 12.2K | 0.12 | | 0.31 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 21.46 | 21.04 | 21.43 | 20.5K | -0.01 | | 0.05 | |
| FIEE | Fiee Inc | 6.510 | 6.200 | 6.460 | 12.4K | 0.030 | | 0.47 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 2.630 | 2.190 | 2.605 | 2.63M | 0.215 | | 9.00 | |
| FIGR | Figure Technology Solutions Inc Cl A | 33.29 | 28.95 | 32.64 | 6.04M | 2.16 | | 7.09 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.15 | 10.15 | 10.15 | 5.0K | -0.01 | | 0.10 | |
| FIGXU | Figx Capital Acquisition Corp. Units | 10.21 | 10.21 | 10.21 | 311 | 0.02 | | 0.20 | |
| FIGXW | Figx Capital Acquisition Corp WT | 0.2400 | 0.2400 | 0.2400 | 12.9K | 0.0000 | | 0.00 | |
| FINW | Finwise Bancorp | 16.36 | 15.67 | 16.22 | 3.2K | -0.10 | | 0.62 | |
| FINX | GX Fintech ETF | 25.41 | 24.45 | 25.30 | 547.7K | 0.13 | | 0.52 | |
| FIP | Ftai Infrastructure Inc | 5.570 | 5.120 | 5.500 | 521.6K | 0.120 | | 2.23 | |
| FISI | Financial Institut | 30.88 | 29.46 | 30.72 | 49.4K | -0.05 | | 0.16 | |
| FISV | Fiserv Inc | 62.40 | 59.97 | 61.29 | 2.99M | -1.81 | | 2.87 | |
| FITB | Fifth Third Bancorp | 47.21 | 45.26 | 46.99 | 8.46M | -0.32 | | 0.68 | |
| FITBI | Fifth Third Bancorp | 25.75 | 25.68 | 25.72 | 16.2K | 0.01 | | 0.04 | |
| FITBM | Fifth Third Bancorp ADR | 26.14 | 25.95 | 25.97 | 7.1K | -0.01 | | 0.04 | |
| FITBO | Fifth Third Bancorp | 19.64 | 19.45 | 19.49 | 12.1K | -0.11 | | 0.56 | |
| FITBP | Fifth Third Bancorp | 24.16 | 23.93 | 23.96 | 13.5K | -0.09 | | 0.37 | |
| FIVE | Five Below Inc | 221.5 | 206.8 | 219.8 | 445.6K | 4.5 | | 2.11 | |
| FIVN | Five9 Inc | 18.22 | 17.01 | 18.05 | 1.49M | -0.05 | | 0.28 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 24.61 | 23.64 | 24.61 | 1.6K | 0.85 | | 3.58 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 44.47 | 44.03 | 44.45 | 276.1K | 0.12 | | 0.27 | |
| FIZZ | Natl Beverage Corp | 35.71 | 33.55 | 35.41 | 109.3K | -0.25 | | 0.70 | |
| FJP | Japan Alphadex Fund FT | 72.66 | 70.70 | 72.66 | 15.8K | -0.65 | | 0.88 | |
| FKU | UK Alphadex Fund FT | 51.53 | 50.88 | 51.32 | 77.9K | -0.04 | | 0.07 | |
| FKWL | Franklin Wireless Co. | 3.800 | 3.770 | 3.790 | 4.6K | -0.010 | | 0.26 | |
| FLD | Fold Holdings Inc Cl A | 1.400 | 1.300 | 1.390 | 43.8K | 0.030 | | 2.22 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.40 | 50.35 | 50.40 | 4.3K | -0.01 | | 0.02 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.1600 | 0.1500 | 0.1500 | 7.7K | 0.0000 | | 0.00 | |
| FLEX | Flextronics Intl Ltd | 61.48 | 57.36 | 61.33 | 2.2M | 1.42 | | 2.37 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 15.15 | 14.41 | 14.86 | 507.4K | 0.25 | | 1.71 | |
| FLL | Full House Rsts | 2.690 | 2.440 | 2.650 | 152.8K | -0.040 | | 1.49 | |
| FLN | Latin America Alphadex Fund FT | 25.20 | 24.55 | 24.94 | 46.2K | 0.36 | | 1.46 | |
| FLNC | Fluence Energy Inc Cl A | 15.95 | 13.89 | 15.71 | 2.9M | 0.93 | | 6.29 | |
| FLNT | Fluent Inc | 3.800 | 3.400 | 3.400 | 54.5K | -0.090 | | 2.48 | |
| FLUX | Flux Power Holdings Inc | 1.478 | 1.320 | 1.450 | 137.6K | 0.100 | | 7.30 | |
| FLWS | 1-800-Flowers.com | 3.390 | 3.140 | 3.350 | 133.9K | 0.020 | | 0.60 | |
| FLX | Bingex Limited ADR | 2.430 | 2.265 | 2.410 | 270.6K | 0.080 | | 3.45 | |
| FLXS | Flexsteel Inds | 47.53 | 44.10 | 46.39 | 22.4K | -0.67 | | 1.43 | |
| FLY | Firefly Aerospace Inc | 21.04 | 19.22 | 20.72 | 1.7M | 0.99 | | 4.99 | |
| FLYE | Fly-E Group Inc | 2.180 | 1.890 | 2.180 | 13.8K | 0.151 | | 7.44 | |
| FLYW | Flywire Corp Voting | 13.63 | 12.90 | 13.57 | 1.69M | 0.28 | | 2.11 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMAO | Farmers & Merch Banc | 25.65 | 23.70 | 24.99 | 24.1K | -0.28 | | 1.11 | |
| FMB | Managed Municipal ETF FT | 51.56 | 51.47 | 51.52 | 70.4K | 0.01 | | 0.02 | |
| FMBH | First Mid Ill Bncshr | 40.23 | 38.70 | 39.94 | 99.0K | -0.21 | | 0.52 | |
| FMED | Fidelity Disruptive Medicine ETF | 25.54 | 24.84 | 25.54 | 21.4K | 0.41 | | 1.62 | |
| FMET | Fidelity Metaverse ETF | 33.13 | 32.18 | 33.13 | 3.6K | 0.66 | | 2.03 | |
| FMFC | Kandal M Venture Limited Cl A | 0.4705 | 0.4152 | 0.4539 | 144.4K | 0.0375 | | 9.01 | |
| FMHI | FT Municipal High Income ETF | 48.32 | 48.16 | 48.23 | 149.9K | 0.01 | | 0.02 | |
| FMNB | Farmers Natl Banc Corp | 12.58 | 12.12 | 12.51 | 217.4K | 0.00 | | 0.00 | |
| FMST | Foremost Clean Energy Ltd | 2.150 | 1.920 | 2.130 | 110.0K | 0.080 | | 3.92 | |
| FMSTW | Foremost Lithium Resource & Technology | 0.8501 | 0.8401 | 0.8500 | 3.6K | 0.0200 | | 2.41 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 35.12 | 33.30 | 35.10 | 82.6K | 0.83 | | 2.43 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.48 | 51.20 | 51.37 | 41.7K | 0.09 | | 0.18 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 50.73 | 50.49 | 50.56 | 10.4K | -0.02 | | 0.05 | |
| FNGR | Fingermotion Inc | 1.240 | 1.170 | 1.230 | 142.9K | 0.060 | | 5.13 | |
| FNK | Midcap Value Alphadex Fund FT | 57.61 | 56.20 | 57.53 | 4.0K | -0.12 | | 0.20 | |
| FNKO | Funko Inc Cl A | 4.620 | 4.290 | 4.515 | 827.9K | -0.070 | | 1.53 | |
| FNLC | First Bancorp Inc | 27.72 | 27.00 | 27.57 | 7.1K | -0.22 | | 0.79 | |
| FNWB | First Nw Banc | 9.285 | 9.081 | 9.250 | 23.4K | 0.010 | | 0.11 | |
| FNWD | Finward Bancorp | 37.80 | 36.98 | 37.34 | 5.9K | 0.16 | | 0.43 | |
| FNX | Midcap Core Alphadex Fund FT | 130.5 | 126.4 | 130.4 | 54.0K | 0.9 | | 0.68 | |
| FNY | Midcap Growth Alphadex Fund FT | 93.59 | 90.33 | 93.54 | 9.8K | 1.58 | | 1.72 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 4.180 | 3.215 | 4.170 | 12.5K | 0.730 | | 21.22 | |
| FOLD | Amicus Therapeutics | 14.37 | 14.33 | 14.36 | 2.07M | 0.03 | | 0.21 | |
| FONR | Fonar Corp | 18.52 | 18.46 | 18.50 | 50.3K | 0.01 | | 0.05 | |
| FORA | Forian Inc | 2.088 | 2.070 | 2.080 | 9.4K | 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 | 89.45 | 80.12 | 89.14 | 656.0K | 4.03 | | 4.74 | |
| FORR | Forrester Resrch | 6.415 | 6.075 | 6.290 | 62.8K | -0.160 | | 2.48 | |
| FORTY | Formula Sys [1985] ADR | 132.2 | 123.1 | 128.2 | 641 | 11.1 | | 9.45 | |
| FOSL | Fossil Group | 4.045 | 3.770 | 3.980 | 485.9K | -0.050 | | 1.24 | |
| FOX | Fox Corp Cl B | 54.22 | 53.07 | 54.04 | 824.1K | -0.27 | | 0.50 | |
| FOXA | Fox Corp Cl A | 59.55 | 58.33 | 59.28 | 1.78M | -0.52 | | 0.87 | |
| FOXF | Fox Factory Corp | 16.51 | 15.25 | 16.38 | 538.3K | 0.06 | | 0.37 | |
| FOXX | Foxx Development Holdings Inc | 4.260 | 4.050 | 4.260 | 1.3K | 0.085 | | 2.04 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.1341 | 0.1220 | 0.1293 | 4.0K | -0.0001 | | 0.08 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 46.02 | 43.81 | 45.90 | 15.3K | 1.01 | | 2.26 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 31.80 | 30.62 | 31.80 | 1.1K | 0.26 | | 0.83 | |
| FPXI | FT Intl Equity Opportunities ETF | 63.76 | 61.84 | 63.76 | 2.7K | 0.59 | | 0.94 | |
| FRAF | Franklin Finl Svcs Corp | 49.96 | 47.10 | 49.07 | 9.4K | -1.21 | | 2.42 | |
| FRBA | First Bank | 15.71 | 15.03 | 15.54 | 48.5K | 0.05 | | 0.32 | |
| FRD | Friedman Industries Inc | 18.20 | 17.50 | 17.98 | 24.8K | -0.32 | | 1.74 | |
| FRDD | Direxion Daily F Bear 1X ETF | 21.39 | 21.39 | 21.39 | 100 | -0.06 | | 0.27 | |
| FRDU | Direxion Daily F Bull 2X ETF | 27.34 | 26.19 | 27.34 | 1.6K | 0.13 | | 0.47 | |
| FRGT | Freight Technologies Inc | 1.110 | 1.045 | 1.070 | 152.1K | -0.060 | | 5.31 | |
| FRHC | The Awareness Group | 133.0 | 129.5 | 132.9 | 22.2K | 0.7 | | 0.52 | |
| FRME | First Merchants Corp | 37.17 | 35.71 | 36.91 | 230.0K | -0.63 | | 1.68 | |
| FRMEP | First Merchants Corp ADR | 26.14 | 25.55 | 26.04 | 300 | 0.02 | | 0.06 | |
| FRMI | Fermi Inc | 8.030 | 7.605 | 7.985 | 5.19M | -0.025 | | 0.31 | |
| FRMM | Ethzilla Corporation | 3.100 | 2.810 | 2.935 | 283.8K | 0.040 | | 1.38 | |
| FROG | Jfrog Ltd | 42.27 | 39.62 | 42.21 | 1.71M | 1.62 | | 3.98 | |
| FRPH | Frp Holdings Inc | 23.20 | 22.52 | 22.84 | 50.3K | -0.43 | | 1.84 | |
| FRPT | Freshpet Inc CS | 83.18 | 79.51 | 82.90 | 850.2K | 0.19 | | 0.23 | |
| FRSH | Freshworks Inc Cl A | 8.589 | 8.295 | 8.385 | 4.73M | -0.240 | | 2.78 | |
| FRST | Primis Financial Corp | 13.11 | 12.51 | 12.90 | 57.7K | -0.07 | | 0.54 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 3.000 | 2.540 | 2.885 | 93.2K | 0.260 | | 9.74 | |
| FRWD | Nomura Transformational Technologies ETF | 23.61 | 23.61 | 23.61 | 100 | 0.57 | | 2.42 | |
| FSBC | Five Star Bancorp | 37.88 | 36.25 | 37.43 | 71.1K | -0.19 | | 0.50 | |
| FSBW | FS Bancorp Inc | 40.07 | 37.89 | 40.07 | 8.3K | -0.01 | | 0.03 | |
| FSCS | Midcap US Equity Select ETF FT | 36.43 | 35.22 | 36.43 | 11.9K | -0.18 | | 0.50 | |
| FSEA | First Seacoast Bancorp Inc | 12.77 | 12.77 | 12.77 | 500 | -0.05 | | 0.39 | |
| FSGS | FT Smid Growth Strength ETF | 30.39 | 29.76 | 30.39 | 977 | 0.22 | | 0.73 | |
| FSHP | Flag Ship Acquisition Corp | 10.90 | 10.90 | 10.86 | 0 | 0.04 | | 0.37 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.1500 | 0.1500 | 0.1500 | 419 | 0.0000 | | 0.00 | |
| FSHPU | Flag Ship Acquisition Corp | 10.97 | 10.96 | 10.97 | 499 | 0.02 | | 0.18 | |
| FSLR | First Solar Inc | 196.6 | 184.6 | 195.4 | 1.11M | 6.2 | | 3.26 | |
| FSTR | Foster L B Company | 29.44 | 27.77 | 28.85 | 17.5K | -0.10 | | 0.35 | |
| FSUN | Firstsun Capital Bancorp | 36.32 | 34.97 | 36.01 | 33.4K | -0.60 | | 1.64 | |
| FSV | Firstsrvce Sub VT Sh | 150.5 | 144.5 | 150.1 | 128.5K | 1.3 | | 0.84 | |
| FSZ | Switzerland Alphadex Fund FT | 82.69 | 82.69 | 82.53 | 0 | 0.15 | | 0.19 | |
| FTA | Largecap Value Alphadex Fund FT | 92.41 | 90.94 | 92.38 | 14.7K | -0.31 | | 0.33 | |
| FTAG | Indxx Global Agriculture ETF FT | 28.53 | 28.26 | 28.50 | 8.9K | 0.17 | | 0.61 | |
| FTAI | Ftai Aviation Ltd | 277.6 | 248.0 | 276.2 | 1.11M | 16.0 | | 6.14 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 26.94 | 26.75 | 26.75 | 5.9K | -0.46 | | 1.69 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.31 | 25.14 | 25.25 | 17.9K | -0.46 | | 1.79 | |
| FTC | Largecap Growth Alphadex Fund FT | 160.4 | 154.7 | 160.3 | 8.4K | 2.6 | | 1.66 | |
| FTCI | Ftc Solar Inc | 4.830 | 3.895 | 4.500 | 230.5K | 0.350 | | 8.41 | |
| FTCS | Capital Strength ETF FT | 97.02 | 95.38 | 96.79 | 530.7K | -0.32 | | 0.33 | |
| FTDR | Frontdoor Inc | 66.82 | 64.27 | 66.43 | 187.7K | -0.22 | | 0.33 | |
| FTDS | Dividend Strength ETF FT | 60.18 | 60.09 | 60.09 | 465 | -0.20 | | 0.33 | |
| FTEK | Fuel Tech Inc | 1.260 | 1.160 | 1.235 | 539.7K | 0.000 | | 0.00 | |
| FTEL | Fitell Corp | 1.730 | 1.540 | 1.590 | 41.0K | -0.120 | | 7.02 | |
| FTFT | Future Fintech Group Inc | 1.427 | 1.350 | 1.400 | 3.9K | -0.020 | | 1.38 | |
| FTGC | Global Tactical Commodity Strategy Fund | 28.90 | 27.05 | 27.46 | 1.31M | -0.51 | | 1.82 | |
| FTGS | FT Growth Strength ETF | 35.87 | 34.91 | 35.76 | 197.4K | 0.22 | | 0.62 | |
| FTHI | High Income ETF FT | 23.43 | 22.85 | 23.40 | 602.0K | 0.21 | | 0.91 | |
| FTHM | Fathom Holdings Inc | 0.8699 | 0.8100 | 0.8550 | 74.9K | -0.0157 | | 1.80 | |
| FTLF | Fitlife Brands Inc | 14.79 | 14.20 | 14.76 | 19.9K | 0.15 | | 1.03 | |
| FTNT | Fortinet Inc | 84.60 | 81.94 | 83.81 | 2.39M | 0.14 | | 0.17 | |
| FTQI | Low Beta Income ETF FT | 20.42 | 20.01 | 20.42 | 91.7K | 0.20 | | 0.99 | |
| FTRE | Fortrea Holdings Inc | 9.990 | 9.110 | 9.820 | 1.15M | 0.220 | | 2.29 | |
| FTRI | Indxx Global Natural Resources Income | 18.16 | 17.70 | 18.10 | 67.9K | 0.05 | | 0.25 | |
| FTRK | Fast Track Group | 0.7000 | 0.5072 | 0.6202 | 347.8K | 0.0183 | | 3.04 | |
| FTSL | Senior Loan ETF FT | 44.95 | 44.58 | 44.94 | 454.6K | 0.19 | | 0.42 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.94 | 59.91 | 59.94 | 1.08M | 0.02 | | 0.03 | |
| FTXG | Nasdaq Food & Beverage ETF | 23.03 | 22.67 | 22.98 | 4.0K | -0.04 | | 0.18 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 34.59 | 33.80 | 34.59 | 5.1K | 0.48 | | 1.41 | |
| FTXL | Nasdaq Semiconductor ETF | 148.6 | 139.6 | 148.3 | 92.3K | 6.1 | | 4.26 | |
| FTXN | Nasdaq Oil & Gas ETF | 35.78 | 35.08 | 35.33 | 76.0K | -0.05 | | 0.14 | |
| FTXO | Nasdaq Bank ETF | 36.06 | 34.72 | 35.90 | 341.9K | -0.17 | | 0.47 | |
| FTXR | Nasdaq Transportation ETF | 39.21 | 37.42 | 39.21 | 244.2K | 0.21 | | 0.54 | |
| FUFU | Bitfufu Inc Cl A | 2.680 | 2.550 | 2.655 | 11.9K | -0.050 | | 1.85 | |
| FUFUW | Bitfufu Inc WT | 0.1900 | 0.1800 | 0.1900 | 1.0K | 0.0200 | | 11.76 | |
| FULC | Fulcrum Therapeutics Inc | 8.170 | 7.430 | 7.930 | 648.4K | -0.230 | | 2.82 | |
| FULT | Fulton Financial Cor | 20.16 | 19.20 | 19.97 | 1.71M | -0.23 | | 1.14 | |
| FULTP | Fulton Financial Corp | 19.22 | 18.82 | 18.82 | 15.1K | -0.09 | | 0.47 | |
| FUNC | First United Corp | 36.12 | 35.53 | 36.06 | 6.6K | 0.14 | | 0.39 | |
| FUND | Sprott Focus Trust | 9.700 | 9.450 | 9.700 | 18.6K | -0.030 | | 0.31 | |
| FUSB | First US Bancshares Inc | 14.85 | 14.80 | 14.80 | 500 | -0.23 | | 1.53 | |
| FUSE | Fusemachines Inc | 1.460 | 1.340 | 1.380 | 45.8K | -0.080 | | 5.48 | |
| FUSEW | Fusemachines Inc Warrants | 0.0999 | 0.0901 | 0.0901 | 1.1K | -0.0016 | | 1.74 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 10.26 | 9.60 | 10.20 | 46.9K | -0.08 | | 0.78 | |
| FUTU | Futu Holdings Ltd ADR | 144.0 | 138.8 | 143.3 | 1.01M | -0.2 | | 0.14 | |
| FV | Dorsey Wright Focus 5 ETF FT | 63.04 | 60.74 | 62.86 | 103.3K | 0.84 | | 1.35 | |
| FVAV | | 10.06 | 10.05 | 10.05 | 41.6K | 0.00 | | 0.00 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 36.17 | 35.18 | 36.17 | 4.9K | 0.49 | | 1.38 | |
| FVCB | Fvcbankcorp Inc | 15.09 | 14.46 | 14.96 | 32.1K | 0.01 | | 0.07 | |
| FVN | Future Vision II Acquisition Corp | 10.71 | 10.71 | 10.71 | 778 | 0.03 | | 0.28 | |
| FVNNR | Future Vision II Acquisition Corporation | 0.1538 | 0.1300 | 0.1301 | 40.3K | -0.0199 | | 13.27 | |
| FVNNU | Future Vision II Acquisition Units | 10.70 | 10.70 | 10.70 | 200 | 0.00 | | 0.00 | |
| FWDI | Forward Inds Inc | 5.040 | 4.710 | 5.010 | 608.0K | 0.190 | | 3.93 | |
| FWONA | Liberty Media Formula One Sr A | 77.74 | 75.73 | 77.56 | 107.2K | 0.14 | | 0.18 | |
| FWONK | Liberty Media Formula One Sr C | 84.69 | 82.29 | 84.35 | 1.47M | 0.65 | | 0.78 | |
| FWRD | Foward Air Corp | 22.32 | 20.33 | 22.03 | 474.0K | 0.09 | | 0.41 | |
| FWRG | First Watch Restaurant Group Inc | 12.85 | 12.15 | 12.66 | 1.45M | -0.27 | | 2.09 | |
| FXNC | First Natl Corp Strasburg VA | 26.36 | 25.40 | 26.18 | 45.9K | -0.10 | | 0.38 | |
| FYC | Smallcap Growth Alphadex Fund FT | 98.55 | 94.78 | 98.30 | 65.8K | 1.00 | | 1.03 | |
| FYT | Smallcap Value Alphadex Fund FT | 61.66 | 59.96 | 61.57 | 10.2K | -0.21 | | 0.34 | |
| FYX | Smallcap Core Alphadex Fund FT | 120.0 | 116.1 | 119.7 | 10.6K | 0.4 | | 0.31 | |