| FA | First Advantage Corp | 11.80 | 11.56 | 11.64 | 47.8K | 0.34 | | 3.01 | |
| FAAA | Fidelity AAA Clo ETF | 54.00 | 50.02 | 50.02 | 4.7K | 0.02 | | 0.03 | |
| FAAR | Alternative Absolute Return Strategy ETF | 33.25 | 33.18 | 33.24 | 2.1K | -0.78 | | 2.29 | |
| FAB | Multicap Value Alphadex Fund FT | 96.09 | 95.90 | 96.09 | 545 | 0.92 | | 0.97 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.52 | 10.51 | 10.51 | 12.1K | -0.01 | | 0.10 | |
| FACTU | Fact II Acquisition Corp | 10.78 | 10.78 | 10.78 | 100 | 0.11 | | 1.03 | |
| FACTW | Fact II Acquisition Corp. WT | 0.4000 | 0.4000 | 0.4000 | 2.0K | 0.0000 | | 0.00 | |
| FAD | Multicap Growth Alphadex Fund FT | 169.4 | 168.2 | 168.2 | 632 | 6.5 | | 4.01 | |
| FALN | US Fallen Angels Ishares ETF | 27.20 | 27.11 | 27.12 | 309.5K | 0.23 | | 0.84 | |
| FAMI | Farmmi Inc | 1.317 | 1.190 | 1.312 | 2.4K | 0.132 | | 11.19 | |
| FANG | Diamondback Energy | 185.3 | 175.1 | 184.6 | 1.04M | -10.9 | | 5.56 | |
| FARM | Farmer Brothers | 1.265 | 1.250 | 1.255 | 47.0K | 0.005 | | 0.40 | |
| FAST | Fastenal Company | 47.60 | 46.30 | 47.40 | 1.02M | 1.77 | | 3.88 | |
| FATE | Fate Therapeutics | 1.260 | 1.160 | 1.185 | 154.6K | 0.025 | | 2.16 | |
| FATN | Fatpipe Inc | 2.149 | 2.070 | 2.100 | 9.0K | 0.060 | | 2.94 | |
| FBGL | Fbs Global Limited | 0.6860 | 0.6100 | 0.6359 | 16.5K | 0.0159 | | 2.56 | |
| FBIO | Fortress Biotech Inc | 2.490 | 2.308 | 2.335 | 155.9K | -0.015 | | 0.64 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 13.93 | 13.70 | 13.93 | 900 | 0.25 | | 1.79 | |
| FBIZ | First Business Finan | 58.78 | 57.90 | 58.55 | 5.8K | 2.02 | | 3.57 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 25.81 | 24.86 | 24.89 | 446.7K | 1.75 | | 7.57 | |
| FBLA | Fb Bancorp Inc | 14.25 | 13.98 | 14.08 | 82.6K | 0.10 | | 0.68 | |
| FBLG | Fibrobiologics Inc | 1.540 | 1.330 | 1.395 | 75.2K | -0.045 | | 3.13 | |
| FBNC | First Bancorp [Nc] | 57.83 | 56.97 | 57.59 | 26.3K | 1.84 | | 3.30 | |
| FBOT | Fidelity Disruptive Automation ETF | 35.57 | 35.38 | 35.40 | 3.9K | 1.84 | | 5.48 | |
| FBRX | Forte Biosciences Inc | 28.11 | 26.20 | 26.25 | 7.8K | -0.03 | | 0.11 | |
| FBYD | | 12.68 | 10.98 | 11.13 | 14.9K | -0.81 | | 6.78 | |
| FBYDW | Falcon's Beyond Global WT | 2.120 | 1.790 | 1.907 | 2.2K | 0.017 | | 0.87 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 13.95 | 13.95 | 13.95 | 100 | 0.29 | | 2.14 | |
| FCA | China Alphadex Fund FT | 33.14 | 32.12 | 32.71 | 5.6K | 1.13 | | 3.58 | |
| FCAL | California Municipal High Income ETF FT | 49.51 | 49.30 | 49.38 | 2.1K | 0.21 | | 0.42 | |
| FCAP | First Capital Inc | 52.47 | 50.53 | 51.64 | 1.1K | -0.99 | | 1.87 | |
| FCBC | First Community Bksh | 43.37 | 42.67 | 42.93 | 6.6K | 0.68 | | 1.60 | |
| FCCO | First Community Corp | 30.94 | 30.49 | 30.80 | 21.3K | 0.90 | | 3.01 | |
| FCEF | CEF Income Opportunity ETF FT | 23.08 | 23.02 | 23.05 | 1.6K | 0.35 | | 1.52 | |
| FCEL | Fuelcell Energy Inc | 6.840 | 6.470 | 6.470 | 355.8K | 0.200 | | 3.19 | |
| FCFS | Firstcash Holdings Inc | 201.5 | 196.4 | 200.8 | 24.6K | 5.8 | | 2.95 | |
| FCHL | Fitness Champs Holdings Limited | 2.430 | 2.160 | 2.345 | 26.5K | -0.055 | | 2.29 | |
| FCLO | Fidelity Clo ETF | 49.95 | 49.95 | 49.95 | 117 | 0.09 | | 0.17 | |
| FCNCA | First Citizens Bancs | 1,990 | 1,948 | 1,967 | 8.4K | 44 | | 2.31 | |
| FCNCN | First Citizens Bancshares Inc | 25.17 | 25.03 | 25.10 | 2.7K | 0.16 | | 0.64 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 22.00 | 21.61 | 21.71 | 3.8K | 0.19 | | 0.88 | |
| FCNCP | First Citizens Bancshares | 21.49 | 21.40 | 21.40 | 496 | 0.03 | | 0.14 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 26.39 | 26.07 | 26.39 | 6.2K | 1.18 | | 4.66 | |
| FCUV | Focus Universal Inc | 4.000 | 3.540 | 3.660 | 130.4K | -0.130 | | 3.43 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 46.92 | 46.54 | 46.57 | 24.4K | 1.38 | | 3.05 | |
| FCXG | Leverage Shares 2X Long Fcx Daily ETF | 15.41 | 15.09 | 15.41 | 3.8K | 2.03 | | 15.17 | |
| FDBC | Fidelity D & D Bancorp Inc | 46.36 | 43.75 | 45.75 | 2.4K | 1.16 | | 2.60 | |
| FDCF | Fidelity Disruptive Communications ETF | 45.96 | 45.59 | 45.59 | 311 | 1.70 | | 3.88 | |
| FDFF | Fidelity Disruptive Finance ETF | 32.79 | 32.79 | 32.79 | 300 | 1.33 | | 4.22 | |
| FDIF | Fidelity Disruptors ETF | 34.92 | 34.66 | 34.66 | 3.5K | 1.69 | | 5.13 | |
| FDIG | Fidelity Crypto Industry Digital | 36.25 | 35.60 | 35.97 | 10.6K | 2.34 | | 6.96 | |
| FDIQ | KBW Regional Banking Invesco ETF | 69.68 | 69.24 | 69.24 | 1.3K | -0.44 | | 0.63 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 27.59 | 27.51 | 27.55 | 1.2K | 0.88 | | 3.30 | |
| FDMT | 4D Molecular Therapeutics Inc | 11.00 | 10.15 | 10.15 | 123.7K | -0.09 | | 0.88 | |
| FDNI | FT DJ International Internet ETF | 28.44 | 28.44 | 28.44 | 272 | 1.66 | | 6.21 | |
| FDRS | Founder-Led ETF | 20.44 | 20.36 | 20.36 | 6.2K | -0.04 | | 0.18 | |
| FDRX | Founder-Led 2X Daily ETF | 18.35 | 17.23 | 18.26 | 2.2K | 1.35 | | 7.99 | |
| FDSB | Fifth District Bancorp Inc | 14.80 | 14.66 | 14.66 | 3.8K | -0.14 | | 0.95 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 92.44 | 91.97 | 92.22 | 10.0K | 4.38 | | 4.98 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 65.27 | 64.27 | 64.27 | 430 | -0.06 | | 0.09 | |
| FDTX | Fidelity Disruptive Technology ETF | 40.35 | 39.89 | 39.89 | 16.5K | 1.66 | | 4.34 | |
| FDUS | Fidus Investment Cor | 18.37 | 17.87 | 18.04 | 99.1K | 0.22 | | 1.24 | |
| FEAM | 5E Advanced Materials Inc | 1.680 | 1.510 | 1.640 | 24.3K | 0.125 | | 8.25 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 18.89 | 18.59 | 18.61 | 4.1K | 0.35 | | 1.92 | |
| FEBO | Fenbo Holdings Limited | 1.350 | 1.122 | 1.240 | 58.8K | 0.115 | | 10.22 | |
| FEED | Agfeed Industries | 1.870 | 1.800 | 1.832 | 28.3K | 0.022 | | 1.22 | |
| FEIM | Frequency Elcts Inc | 59.35 | 55.57 | 55.57 | 54.7K | 0.31 | | 0.57 | |
| FELE | Franklin Electric Company | 99.60 | 98.20 | 99.11 | 13.9K | 3.54 | | 3.70 | |
| FEM | Emrg Mkts Alphadex Fund FT | 31.75 | 31.52 | 31.55 | 40.8K | 1.16 | | 3.82 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 29.64 | 29.60 | 29.63 | 13.4K | 0.62 | | 2.14 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 47.11 | 45.93 | 46.89 | 636 | 1.41 | | 3.09 | |
| FEMY | Femasys Inc | 0.4500 | 0.3930 | 0.4022 | 81.8K | 0.0095 | | 2.42 | |
| FENC | Fennec Pharmaceuticals Inc | 6.590 | 6.340 | 6.490 | 15.4K | 0.150 | | 2.37 | |
| FEP | Europe Alphadex Fund FT | 57.80 | 57.12 | 57.12 | 910 | 1.64 | | 2.96 | |
| FEPI | Rex Fang & Innovation Equity Premium | 41.90 | 41.23 | 41.27 | 87.9K | 0.65 | | 1.61 | |
| FER | Ferrovial Se | 70.27 | 68.00 | 69.90 | 170.4K | 3.57 | | 5.38 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.40 | 10.31 | 10.31 | 689.2K | 0.00 | | 0.00 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.4000 | 0.2110 | 0.2122 | 507.2K | -0.0878 | | 29.27 | |
| FEUZ | Eurozone Alphadex Fund FT | 73.02 | 64.41 | 64.41 | 1.6K | 0.65 | | 1.02 | |
| FEX | Largecap Core Alphadex Fund FT | 126.0 | 125.5 | 126.0 | 2.0K | 2.7 | | 2.22 | |
| FFAI | Faraday Future Intelligent Electric Inc | 0.2428 | 0.2278 | 0.2301 | 5.96M | 0.0074 | | 3.32 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0180 | 0.0111 | 0.0111 | 26.4K | -0.0025 | | 18.38 | |
| FFBC | First Finl Bncp [Oh] | 29.61 | 29.17 | 29.57 | 57.7K | 1.11 | | 3.90 | |
| FFIC | Flushing Finl Corp | 16.45 | 16.30 | 16.34 | 14.2K | 0.50 | | 3.16 | |
| FFIN | First Finl Bkshs Inc | 31.68 | 31.23 | 31.46 | 34.2K | 0.94 | | 3.08 | |
| FFIV | F5 Inc | 315.3 | 312.0 | 313.7 | 41.2K | 4.6 | | 1.48 | |
| FFUT | Fidelity Managed Futures ETF | 57.67 | 57.02 | 57.13 | 1.3K | -1.54 | | 2.62 | |
| FGBI | First Gurty Banc | 9.650 | 9.650 | 9.650 | 143 | 0.150 | | 1.58 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 17.30 | 17.30 | 17.30 | 499 | 0.03 | | 0.17 | |
| FGI | Fgi Industries Ltd | 4.130 | 3.910 | 3.970 | 9.0K | -0.170 | | 4.11 | |
| FGII | | 9.900 | 9.900 | 9.900 | 110 | 0.000 | | 0.00 | |
| FGIIU | Fg Imperii Acquisition Corp. Units | 10.110 | 9.960 | 9.990 | 10.5K | 0.000 | | 0.00 | |
| FGIIW | | 0.2000 | 0.2000 | 0.2000 | 454 | 0.0000 | | 0.00 | |
| FGIWW | Fgi Industries Ltd WT | 0.0396 | 0.0396 | 0.0396 | 100 | 0.0096 | | 32.00 | |
| FGL | Founder Group Limited | 2.450 | 2.210 | 2.240 | 26.9K | -0.270 | | 10.76 | |
| FGM | Germany Alphadex Fund FT | 65.46 | 64.60 | 64.60 | 1.6K | 3.51 | | 5.74 | |
| FGMC | Fg Merger II Corp | 10.12 | 10.11 | 10.12 | 14.3K | 0.01 | | 0.10 | |
| FGMCR | Fg Merger II Corp. Rights | 0.5000 | 0.5000 | 0.5000 | 500 | -0.0200 | | 3.85 | |
| FGMCU | Fg Merger II Corp | 10.75 | 10.75 | 10.75 | 515 | 0.06 | | 0.56 | |
| FGNX | Fg Nexus Inc | 5.150 | 4.570 | 4.870 | 46.5K | 0.640 | | 15.13 | |
| FGNXP | Fundamental Global Inc Pfd | 25.05 | 25.05 | 25.05 | 200 | 0.05 | | 0.20 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 19.42 | 19.42 | 19.31 | 0 | 0.11 | | 0.54 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 26.53 | 26.17 | 26.41 | 106.8K | 0.73 | | 2.82 | |
| FHTX | Foghorn Therapeutics Inc | 5.200 | 4.930 | 4.960 | 24.8K | -0.015 | | 0.30 | |
| FIBK | First Interstate Ban | 34.50 | 34.12 | 34.37 | 124.1K | 1.15 | | 3.46 | |
| FICS | FT Intl Developed Capital Strength ETF | 40.87 | 40.71 | 40.81 | 4.4K | 1.01 | | 2.54 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 21.65 | 21.50 | 21.50 | 923 | 0.38 | | 1.80 | |
| FIEE | Fiee Inc | 7.674 | 7.260 | 7.440 | 2.3K | 0.180 | | 2.48 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 1.400 | 1.180 | 1.200 | 1.84M | 0.010 | | 0.84 | |
| FIGR | Figure Technology Solutions Inc Cl A | 34.36 | 32.57 | 34.08 | 1.32M | 3.31 | | 10.76 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.11 | 10.11 | 10.11 | 49.5K | 0.01 | | 0.10 | |
| FIGXU | Figx Capital Acquisition Corp. Units | 10.19 | 10.19 | 10.19 | 2.1K | 0.00 | | 0.00 | |
| FIGXW | Figx Capital Acquisition Corp WT | 0.2702 | 0.2701 | 0.2702 | 300 | 0.0302 | | 12.58 | |
| FINW | Finwise Bancorp | 16.50 | 15.82 | 16.50 | 3.5K | 0.35 | | 2.17 | |
| FINX | GX Fintech ETF | 24.36 | 23.92 | 23.92 | 5.5K | 0.87 | | 3.77 | |
| FIP | Ftai Infrastructure Inc | 5.620 | 5.200 | 5.420 | 278.2K | 0.240 | | 4.63 | |
| FISI | Financial Institut | 34.47 | 34.01 | 34.27 | 6.7K | 1.05 | | 3.15 | |
| FISV | Fiserv Inc | 58.19 | 56.42 | 57.48 | 1.35M | 2.16 | | 3.90 | |
| FITB | Fifth Third Bancorp | 49.77 | 49.12 | 49.41 | 996.0K | 1.62 | | 3.38 | |
| FITBI | Fifth Third Bancorp | 25.35 | 25.26 | 25.28 | 6.4K | 0.07 | | 0.28 | |
| FITBM | Fifth Third Bancorp ADR | 26.34 | 25.91 | 26.11 | 2.6K | 0.07 | | 0.25 | |
| FITBO | Fifth Third Bancorp | 19.29 | 19.11 | 19.28 | 923 | 0.26 | | 1.34 | |
| FITBP | Fifth Third Bancorp | 23.55 | 23.35 | 23.35 | 838 | 0.00 | | 0.00 | |
| FIVE | Five Below Inc | 237.2 | 230.4 | 231.5 | 156.7K | 5.1 | | 2.24 | |
| FIVN | Five9 Inc | 15.90 | 15.06 | 15.24 | 205.8K | 0.28 | | 1.87 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 24.38 | 24.14 | 24.14 | 224 | 0.58 | | 2.48 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 44.06 | 43.93 | 43.97 | 30.2K | 0.22 | | 0.49 | |
| FIZZ | Natl Beverage Corp | 34.52 | 33.92 | 34.49 | 6.7K | 0.69 | | 2.04 | |
| FJP | Japan Alphadex Fund FT | 80.40 | 76.01 | 76.01 | 250 | 2.92 | | 4.00 | |
| FKU | UK Alphadex Fund FT | 54.01 | 51.58 | 53.80 | 998 | 2.63 | | 5.14 | |
| FKWL | Franklin Wireless Co. | 3.745 | 3.690 | 3.690 | 3.9K | -0.110 | | 2.89 | |
| FLD | Fold Holdings Inc Cl A | 1.420 | 1.280 | 1.300 | 22.8K | 0.070 | | 5.69 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.42 | 50.42 | 50.42 | 1.1K | 0.08 | | 0.16 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.1470 | 0.1300 | 0.1300 | 203 | 0.0250 | | 23.81 | |
| FLEX | Flextronics Intl Ltd | 73.96 | 71.00 | 73.05 | 647.9K | 4.83 | | 7.07 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 16.59 | 16.04 | 16.30 | 47.4K | 0.37 | | 2.32 | |
| FLL | Full House Rsts | 2.700 | 2.620 | 2.630 | 30.5K | 0.050 | | 1.94 | |
| FLN | Latin America Alphadex Fund FT | 26.09 | 25.49 | 25.62 | 30.1K | -0.12 | | 0.48 | |
| FLNA | Cassava Sciences Inc | 1.820 | 1.680 | 1.690 | 111.9K | 0.020 | | 1.20 | |
| FLNC | Fluence Energy Inc Cl A | 14.63 | 13.19 | 13.32 | 1.33M | 0.07 | | 0.49 | |
| FLNT | Fluent Inc | 3.250 | 2.935 | 3.185 | 31.9K | 0.235 | | 7.97 | |
| FLUX | Flux Power Holdings Inc | 1.167 | 1.125 | 1.125 | 11.4K | 0.015 | | 1.33 | |
| FLWS | 1-800-Flowers.com | 3.350 | 3.300 | 3.320 | 37.7K | 0.130 | | 4.08 | |
| FLX | Bingex Limited ADR | 2.590 | 2.450 | 2.550 | 25.5K | 0.160 | | 6.69 | |
| FLXS | Flexsteel Inds | 49.20 | 46.49 | 48.97 | 13.5K | 2.86 | | 6.20 | |
| FLY | Firefly Aerospace Inc | 38.88 | 36.03 | 37.41 | 2.27M | 1.84 | | 5.17 | |
| FLYE | Fly-E Group Inc | 2.600 | 2.193 | 2.250 | 4.3K | 0.120 | | 5.63 | |
| FLYW | Flywire Corp Voting | 12.30 | 11.96 | 12.14 | 78.2K | 0.44 | | 3.76 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMACU | | 10.01 | 10.01 | 10.01 | 100 | 0.00 | | 0.00 | |
| FMAO | Farmers & Merch Banc | 26.88 | 26.63 | 26.63 | 694 | 0.51 | | 1.93 | |
| FMB | Managed Municipal ETF FT | 51.27 | 51.17 | 51.23 | 11.3K | 0.35 | | 0.68 | |
| FMBH | First Mid Ill Bncshr | 44.17 | 43.44 | 43.83 | 3.6K | 1.31 | | 3.08 | |
| FMED | Fidelity Disruptive Medicine ETF | 25.43 | 25.35 | 25.35 | 5.1K | 0.49 | | 1.96 | |
| FMET | Fidelity Metaverse ETF | 32.92 | 32.64 | 32.64 | 742 | 0.97 | | 3.06 | |
| FMFC | Kandal M Venture Limited Cl A | 0.4112 | 0.3901 | 0.4020 | 3.2K | 0.0064 | | 1.62 | |
| FMHI | FT Municipal High Income ETF | 48.25 | 48.07 | 48.19 | 30.6K | 0.39 | | 0.81 | |
| FMNB | Farmers Natl Banc Corp | 13.94 | 13.69 | 13.92 | 15.7K | 0.36 | | 2.65 | |
| FMST | Foremost Clean Energy Ltd | 1.750 | 1.650 | 1.690 | 102.2K | 0.057 | | 3.49 | |
| FMSTW | Foremost Lithium Resource & Technology | 1.050 | 1.000 | 1.001 | 5.6K | -0.049 | | 4.67 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 36.99 | 36.52 | 36.68 | 42.6K | 1.03 | | 2.89 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.03 | 50.98 | 51.01 | 3.5K | 0.26 | | 0.51 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 50.22 | 50.13 | 50.22 | 1.8K | 0.40 | | 0.80 | |
| FNGR | Fingermotion Inc | 0.9797 | 0.9200 | 0.9487 | 23.2K | 0.0336 | | 3.67 | |
| FNK | Midcap Value Alphadex Fund FT | 58.62 | 58.33 | 58.62 | 790 | 0.99 | | 1.72 | |
| FNKO | Funko Inc Cl A | 3.810 | 3.650 | 3.735 | 84.6K | 0.105 | | 2.89 | |
| FNLC | First Bancorp Inc | 29.44 | 28.77 | 28.91 | 14.5K | 0.18 | | 0.63 | |
| FNUC | Snow Lake Resources Ltd | 2.580 | 2.270 | 2.420 | 57.1K | 0.090 | | 3.86 | |
| FNWB | First Nw Banc | 10.12 | 9.87 | 10.10 | 1.4K | 0.38 | | 3.86 | |
| FNWD | Finward Bancorp | 34.75 | 34.25 | 34.25 | 1.8K | -0.59 | | 1.69 | |
| FNX | Midcap Core Alphadex Fund FT | 133.5 | 132.9 | 133.4 | 1.8K | 3.5 | | 2.73 | |
| FNY | Midcap Growth Alphadex Fund FT | 95.81 | 95.78 | 95.81 | 293 | 3.64 | | 3.95 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 5.346 | 5.200 | 5.310 | 2.4K | 0.070 | | 1.34 | |
| FOLD | Amicus Therapeutics | 14.47 | 14.46 | 14.47 | 311.8K | -0.01 | | 0.03 | |
| FONR | Fonar Corp | 18.61 | 18.60 | 18.61 | 1.5K | 0.03 | | 0.13 | |
| FORA | Forian Inc | 2.150 | 2.140 | 2.150 | 1.8K | 0.000 | | 0.00 | |
| FORLW | Four Leaf Acquisition Corp WT | 0.0001 | 0.0001 | 0.0001 | 15.0K | -0.0051 | | 9.79 | |
| FORM | Formfactor Inc | 115.1 | 110.9 | 113.7 | 239.3K | 8.5 | | 8.13 | |
| FORR | Forrester Resrch | 5.660 | 5.580 | 5.615 | 2.1K | 0.175 | | 3.22 | |
| FORTY | Formula Sys [1985] ADR | 124.5 | 124.5 | 124.5 | 200 | -0.4 | | 0.30 | |
| FOSL | Fossil Group | 5.140 | 4.920 | 5.120 | 516.2K | 0.320 | | 6.67 | |
| FOX | Fox Corp Cl B | 54.38 | 53.72 | 54.29 | 68.7K | 0.55 | | 1.02 | |
| FOXA | Fox Corp Cl A | 60.38 | 59.10 | 60.24 | 255.0K | 0.61 | | 1.01 | |
| FOXF | Fox Factory Corp | 17.97 | 16.20 | 16.63 | 58.0K | 1.03 | | 6.60 | |
| FOXX | Foxx Development Holdings Inc | 5.900 | 5.210 | 5.250 | 1.2K | -0.675 | | 11.40 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.1450 | 0.1121 | 0.1150 | 8.0K | 0.0010 | | 0.88 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 46.86 | 43.91 | 46.45 | 3.9K | 3.06 | | 7.05 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 32.52 | 32.52 | 32.52 | 100 | 0.77 | | 2.42 | |
| FPXI | FT Intl Equity Opportunities ETF | 67.41 | 66.75 | 66.96 | 1.7K | 4.29 | | 6.84 | |
| FRAF | Franklin Finl Svcs Corp | 56.00 | 55.00 | 55.69 | 30.3K | 1.53 | | 2.82 | |
| FRBA | First Bank | 17.07 | 16.55 | 16.95 | 2.3K | 0.52 | | 3.16 | |
| FRD | Friedman Industries Inc | 17.93 | 17.75 | 17.93 | 1.3K | 0.63 | | 3.65 | |
| FRDD | Direxion Daily F Bear 1X ETF | 22.69 | 22.44 | 22.44 | 4.2K | 0.13 | | 0.57 | |
| FRDU | Direxion Daily F Bull 2X ETF | 26.66 | 26.42 | 26.42 | 200 | 2.28 | | 9.43 | |
| FRGT | Freight Technologies Inc | 0.9471 | 0.8811 | 0.9098 | 95.0K | -0.0302 | | 3.21 | |
| FRHC | The Awareness Group | 157.0 | 152.7 | 156.1 | 9.8K | 2.1 | | 1.37 | |
| FRME | First Merchants Corp | 41.30 | 40.94 | 41.11 | 27.1K | 1.09 | | 2.72 | |
| FRMEP | First Merchants Corp ADR | 26.14 | 26.14 | 26.14 | 100 | -0.01 | | 0.04 | |
| FRMI | Fermi Inc | 5.380 | 4.910 | 4.932 | 3.06M | -0.028 | | 0.56 | |
| FRMM | Ethzilla Corporation | 2.500 | 2.120 | 2.140 | 154.1K | 0.050 | | 2.39 | |
| FROG | Jfrog Ltd | 52.00 | 49.08 | 49.80 | 312.6K | 0.69 | | 1.41 | |
| FRPH | Frp Holdings Inc | 22.73 | 22.45 | 22.73 | 1.3K | 0.60 | | 2.71 | |
| FRPT | Freshpet Inc CS | 67.23 | 64.49 | 66.94 | 320.8K | 3.89 | | 6.16 | |
| FRSH | Freshworks Inc Cl A | 8.600 | 8.105 | 8.155 | 1.03M | 0.025 | | 0.31 | |
| FRST | Primis Financial Corp | 14.18 | 13.88 | 13.88 | 29.0K | 0.27 | | 1.98 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 2.340 | 2.160 | 2.340 | 1.1K | 0.080 | | 3.54 | |
| FRWD | Nomura Transformational Technologies ETF | 26.06 | 24.81 | 24.81 | 2.3K | 1.12 | | 4.73 | |
| FSBC | Five Star Bancorp | 40.56 | 39.78 | 39.92 | 4.8K | 1.14 | | 2.94 | |
| FSBW | FS Bancorp Inc | 40.54 | 40.00 | 40.54 | 752 | 1.11 | | 2.82 | |
| FSCS | Midcap US Equity Select ETF FT | 36.30 | 36.14 | 36.30 | 1.5K | 0.85 | | 2.40 | |
| FSEA | First Seacoast Bancorp Inc | 12.78 | 12.69 | 12.69 | 1.3K | -0.01 | | 0.08 | |
| FSGS | FT Smid Growth Strength ETF | 30.65 | 30.36 | 30.65 | 1.0K | 1.03 | | 3.47 | |
| FSHP | Flag Ship Acquisition Corp | 10.94 | 10.94 | 10.94 | 400 | 0.01 | | 0.09 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.1669 | 0.0848 | 0.0848 | 900 | -0.0640 | | 43.01 | |
| FSLR | First Solar Inc | 202.1 | 197.2 | 201.5 | 256.2K | 9.2 | | 4.76 | |
| FSTR | Foster L B Company | 30.99 | 29.83 | 30.14 | 14.0K | 0.29 | | 0.98 | |
| FSUN | Firstsun Capital Bancorp | 37.24 | 36.18 | 36.32 | 28.2K | 0.92 | | 2.60 | |
| FSV | Firstsrvce Sub VT Sh | 147.6 | 145.4 | 146.2 | 6.5K | 3.4 | | 2.36 | |
| FSZ | Switzerland Alphadex Fund FT | 79.17 | 78.34 | 79.17 | 6.9K | -1.08 | | 1.36 | |
| FTA | Largecap Value Alphadex Fund FT | 93.26 | 92.52 | 93.15 | 5.7K | 0.71 | | 0.77 | |
| FTAG | Indxx Global Agriculture ETF FT | 30.21 | 30.05 | 30.21 | 983 | 0.37 | | 1.22 | |
| FTAI | Ftai Aviation Ltd | 275.7 | 247.6 | 265.2 | 374.6K | 24.1 | | 10.01 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 27.05 | 27.00 | 27.00 | 1.6K | 0.00 | | 0.00 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.23 | 25.23 | 25.23 | 2.2K | 0.01 | | 0.04 | |
| FTC | Largecap Growth Alphadex Fund FT | 164.3 | 163.4 | 163.4 | 4.3K | 5.7 | | 3.64 | |
| FTCI | Ftc Solar Inc | 3.950 | 3.810 | 3.811 | 55.1K | 0.116 | | 3.13 | |
| FTCS | Capital Strength ETF FT | 94.21 | 93.27 | 94.14 | 101.9K | 1.55 | | 1.67 | |
| FTDR | Frontdoor Inc | 58.00 | 57.02 | 57.97 | 26.1K | 2.97 | | 5.39 | |
| FTDS | Dividend Strength ETF FT | 60.93 | 60.74 | 60.77 | 1.5K | 0.14 | | 0.24 | |
| FTEK | Fuel Tech Inc | 1.320 | 1.260 | 1.280 | 111.1K | 0.030 | | 2.40 | |
| FTFT | Future Fintech Group Inc | 1.470 | 1.410 | 1.420 | 8.2K | 0.000 | | 0.01 | |
| FTGC | Global Tactical Commodity Strategy Fund | 28.08 | 27.83 | 28.06 | 106.6K | -0.72 | | 2.49 | |
| FTGS | FT Growth Strength ETF | 35.54 | 35.36 | 35.41 | 12.6K | 0.84 | | 2.44 | |
| FTHI | High Income ETF FT | 23.59 | 23.44 | 23.48 | 129.3K | 0.34 | | 1.47 | |
| FTHM | Fathom Holdings Inc | 0.7650 | 0.7201 | 0.7307 | 32.1K | 0.0307 | | 4.39 | |
| FTLF | Fitlife Brands Inc | 10.84 | 10.00 | 10.20 | 8.9K | 0.41 | | 4.19 | |
| FTNT | Fortinet Inc | 86.14 | 84.29 | 84.70 | 608.9K | 0.98 | | 1.17 | |
| FTQI | Low Beta Income ETF FT | 20.79 | 20.64 | 20.68 | 43.5K | 0.42 | | 2.07 | |
| FTRE | Fortrea Holdings Inc | 10.390 | 9.510 | 9.720 | 85.2K | 0.220 | | 2.32 | |
| FTRI | Indxx Global Natural Resources Income | 18.25 | 17.98 | 18.06 | 1.1K | -0.01 | | 0.03 | |
| FTRK | Fast Track Group | 0.4014 | 0.4014 | 0.4014 | 920 | 0.0000 | | 0.00 | |
| FTSL | Senior Loan ETF FT | 44.97 | 44.82 | 44.96 | 41.0K | 0.12 | | 0.26 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.86 | 59.84 | 59.85 | 128.8K | 0.03 | | 0.05 | |
| FTXG | Nasdaq Food & Beverage ETF | 22.36 | 22.06 | 22.11 | 26.1K | 0.02 | | 0.07 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 34.32 | 34.32 | 34.32 | 433 | 0.51 | | 1.51 | |
| FTXL | Nasdaq Semiconductor ETF | 166.0 | 164.7 | 165.7 | 36.1K | 9.2 | | 5.86 | |
| FTXN | Nasdaq Oil & Gas ETF | 36.31 | 35.40 | 36.25 | 16.4K | -2.03 | | 5.30 | |
| FTXO | Nasdaq Bank ETF | 38.65 | 38.25 | 38.42 | 186.3K | 1.32 | | 3.56 | |
| FTXR | Nasdaq Transportation ETF | 40.00 | 39.83 | 39.86 | 675 | 1.85 | | 4.87 | |
| FUFU | Bitfufu Inc Cl A | 1.970 | 1.851 | 1.900 | 64.4K | 0.075 | | 4.13 | |
| FUFUW | Bitfufu Inc WT | 0.1437 | 0.1164 | 0.1250 | 14.6K | 0.0050 | | 4.17 | |
| FULC | Fulcrum Therapeutics Inc | 8.260 | 7.830 | 7.895 | 47.5K | 0.065 | | 0.83 | |
| FULT | Fulton Financial Cor | 21.68 | 21.04 | 21.57 | 246.8K | 0.76 | | 3.65 | |
| FULTP | Fulton Financial Corp | 18.40 | 18.27 | 18.40 | 1.5K | 0.22 | | 1.21 | |
| FUNC | First United Corp | 38.05 | 37.56 | 37.56 | 298 | 0.30 | | 0.81 | |
| FUND | Sprott Focus Trust | 10.080 | 9.660 | 9.833 | 146.3K | 0.267 | | 2.79 | |
| FUSB | First US Bancshares Inc | 15.49 | 15.49 | 15.49 | 161 | 0.01 | | 0.06 | |
| FUSE | Fusemachines Inc | 0.9399 | 0.8750 | 0.8750 | 1.4K | 0.0304 | | 3.60 | |
| FUSEW | Fusemachines Inc Warrants | 0.0751 | 0.0610 | 0.0621 | 31.7K | -0.0254 | | 29.03 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 11.80 | 10.46 | 11.77 | 90.9K | 2.20 | | 23.02 | |
| FUTU | Futu Holdings Ltd ADR | 157.8 | 147.7 | 156.2 | 1.13M | 15.2 | | 10.80 | |
| FV | Dorsey Wright Focus 5 ETF FT | 62.88 | 62.49 | 62.80 | 12.2K | 1.45 | | 2.36 | |
| FVAV | | 10.06 | 10.06 | 10.06 | 1.0K | 0.00 | | 0.00 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 36.18 | 35.92 | 36.15 | 715 | 0.82 | | 2.32 | |
| FVCB | Fvcbankcorp Inc | 15.88 | 15.62 | 15.63 | 10.1K | 0.38 | | 2.49 | |
| 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 | 10.79 | 10.79 | 10.79 | 300 | 0.09 | | 0.84 | |
| FWDI | Forward Inds Inc | 4.680 | 4.420 | 4.528 | 125.6K | 0.258 | | 6.03 | |
| FWONA | Liberty Media Formula One Sr A | 82.97 | 81.52 | 81.81 | 16.5K | 1.98 | | 2.48 | |
| FWONK | Liberty Media Formula One Sr C | 89.71 | 87.00 | 89.10 | 223.9K | 2.63 | | 3.04 | |
| FWRD | Foward Air Corp | 19.14 | 18.20 | 18.55 | 101.9K | 1.11 | | 6.34 | |
| FWRG | First Watch Restaurant Group Inc | 11.65 | 11.33 | 11.40 | 232.7K | 0.49 | | 4.49 | |
| FXNC | First Natl Corp Strasburg VA | 28.74 | 28.19 | 28.59 | 6.6K | 0.96 | | 3.46 | |
| FYC | Smallcap Growth Alphadex Fund FT | 103.8 | 102.9 | 103.1 | 8.5K | 3.5 | | 3.54 | |
| FYT | Smallcap Value Alphadex Fund FT | 63.72 | 63.58 | 63.72 | 2.0K | 1.05 | | 1.68 | |
| FYX | Smallcap Core Alphadex Fund FT | 125.3 | 124.4 | 125.3 | 2.1K | 3.6 | | 2.92 | |