| FA | First Advantage Corp | 13.58 | 12.85 | 13.50 | 542.8K | 0.45 | | 3.45 | |
| FAAR | Alternative Absolute Return Strategy ETF | 29.67 | 28.59 | 29.46 | 12.7K | -0.43 | | 1.45 | |
| FAB | Multicap Value Alphadex Fund FT | 93.37 | 93.37 | 93.37 | 100 | 0.14 | | 0.15 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.48 | 10.45 | 10.47 | 38.9K | -0.05 | | 0.48 | |
| FACTU | Fact II Acquisition Corp | 10.71 | 10.71 | 10.71 | 100 | 0.00 | | 0.00 | |
| FACTW | Fact II Acquisition Corp. WT | 0.5199 | 0.4408 | 0.4408 | 12.5K | -0.0592 | | 11.84 | |
| FAD | Multicap Growth Alphadex Fund FT | 172.0 | 165.8 | 166.5 | 2.7K | -2.9 | | 1.70 | |
| FALN | US Fallen Angels Ishares ETF | 27.58 | 27.51 | 27.58 | 514.8K | -0.01 | | 0.04 | |
| FAMI | Farmmi Inc | 1.640 | 1.410 | 1.410 | 22.1K | -0.050 | | 3.45 | |
| FANG | Diamondback Energy | 166.0 | 160.8 | 164.0 | 988.2K | 0.9 | | 0.54 | |
| FARM | Farmer Brothers | 1.790 | 1.650 | 1.660 | 25.6K | -0.080 | | 4.62 | |
| FAST | Fastenal Company | 43.39 | 42.74 | 43.35 | 2.76M | 0.04 | | 0.09 | |
| FAT | Fat Brands Inc | 0.8202 | 0.2285 | 0.2786 | 177.38M | 0.0582 | | 26.41 | |
| FATBB | Fat Brands Inc Cl B | 3.860 | 1.120 | 1.500 | 45.21M | 1.180 | | 368.75 | |
| FATBP | Fat Brands Inc 8.25% Series B | 1.0500 | 0.2000 | 0.2299 | 4.02M | -0.2601 | | 53.08 | |
| FATE | Fate Therapeutics | 1.190 | 1.110 | 1.190 | 1.34M | 0.000 | | 0.00 | |
| FATN | Fatpipe Inc | 1.930 | 1.730 | 1.797 | 25.8K | 0.050 | | 2.89 | |
| FBGL | Fbs Global Limited | 0.9000 | 0.8050 | 0.8300 | 2.34M | -0.0207 | | 2.43 | |
| FBIO | Fortress Biotech Inc | 3.360 | 3.095 | 3.100 | 720.0K | -0.260 | | 7.74 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 12.36 | 11.85 | 12.20 | 21.0K | -0.29 | | 2.32 | |
| FBIZ | First Business Finan | 57.45 | 56.60 | 57.44 | 6.0K | 0.23 | | 0.40 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 39.05 | 37.11 | 37.42 | 1.03M | -2.37 | | 5.96 | |
| FBLA | Fb Bancorp Inc | 13.00 | 12.87 | 12.97 | 42.0K | 0.01 | | 0.08 | |
| FBLG | Fibrobiologics Inc | 0.3600 | 0.3266 | 0.3319 | 487.4K | -0.0093 | | 2.73 | |
| FBNC | First Bancorp [Nc] | 58.48 | 57.28 | 57.94 | 91.0K | -0.13 | | 0.22 | |
| FBOT | Fidelity Disruptive Automation ETF | 35.62 | 34.95 | 35.04 | 19.3K | -0.46 | | 1.30 | |
| FBRX | Forte Biosciences Inc | 29.37 | 26.66 | 29.28 | 131.5K | 0.05 | | 0.17 | |
| FBYD | | 6.600 | 5.260 | 6.010 | 285.4K | 0.665 | | 12.54 | |
| FBYDW | Falcon's Beyond Global WT | 1.500 | 1.500 | 1.500 | 100 | 0.470 | | 45.63 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 18.73 | 18.65 | 18.73 | 2.5K | -0.16 | | 0.85 | |
| FCA | China Alphadex Fund FT | 32.50 | 31.75 | 31.93 | 24.9K | -1.10 | | 3.32 | |
| FCAL | California Municipal High Income ETF FT | 49.57 | 49.52 | 49.57 | 14.9K | 0.07 | | 0.15 | |
| FCAP | First Capital Inc | 59.06 | 53.99 | 59.06 | 500 | 5.49 | | 10.28 | |
| FCBC | First Community Bksh | 36.14 | 34.13 | 36.05 | 42.1K | 1.09 | | 3.12 | |
| FCCO | First Community Corp | 29.41 | 28.76 | 29.32 | 25.5K | 0.27 | | 0.93 | |
| FCEF | CEF Income Opportunity ETF FT | 23.54 | 23.40 | 23.54 | 6.4K | 0.02 | | 0.08 | |
| FCEL | Fuelcell Energy Inc | 9.140 | 8.140 | 8.180 | 1.62M | -0.800 | | 8.90 | |
| FCFS | Firstcash Holdings Inc | 172.0 | 168.1 | 170.5 | 92.2K | -0.3 | | 0.15 | |
| FCHL | Fitness Champs Holdings Limited | 0.2944 | 0.2303 | 0.2617 | 879.3K | -0.0008 | | 0.30 | |
| FCNCA | First Citizens Bancs | 2,074 | 2,008 | 2,071 | 51.2K | 37 | | 1.81 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 22.11 | 21.94 | 21.94 | 22.1K | -0.07 | | 0.32 | |
| FCNCP | First Citizens Bancshares | 20.98 | 20.83 | 20.84 | 31.9K | -0.08 | | 0.38 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 26.95 | 26.59 | 26.66 | 31.0K | -0.58 | | 2.12 | |
| FCUV | Focus Universal Inc | 0.8393 | 0.7059 | 0.7101 | 12.7K | -0.0200 | | 2.67 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 46.56 | 45.46 | 45.60 | 22.4K | -0.96 | | 2.06 | |
| FDBC | Fidelity D & D Bancorp Inc | 45.00 | 43.38 | 44.79 | 2.4K | 0.48 | | 1.09 | |
| FDCF | Fidelity Disruptive Communications ETF | 48.25 | 47.06 | 47.34 | 5.5K | -1.25 | | 2.57 | |
| FDFF | Fidelity Disruptive Finance ETF | 35.10 | 34.86 | 34.93 | 1.8K | -0.67 | | 1.89 | |
| FDIF | Fidelity Disruptors ETF | 36.22 | 35.63 | 35.65 | 3.8K | -0.63 | | 1.73 | |
| FDIG | Fidelity Crypto Industry Digital | 41.12 | 39.21 | 39.71 | 53.8K | -2.15 | | 5.15 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 28.18 | 27.86 | 28.18 | 20.7K | 0.24 | | 0.84 | |
| FDMT | 4D Molecular Therapeutics Inc | 9.278 | 8.655 | 8.870 | 760.7K | -0.100 | | 1.11 | |
| FDNI | FT DJ International Internet ETF | 33.90 | 33.07 | 33.07 | 3.6K | -1.16 | | 3.38 | |
| FDRS | | 23.02 | 23.00 | 23.01 | 600 | -0.52 | | 2.22 | |
| FDRX | | 23.45 | 23.00 | 23.07 | 21.6K | -1.06 | | 4.45 | |
| FDSB | Fifth District Bancorp Inc | 15.14 | 15.06 | 15.11 | 1.3K | -0.05 | | 0.33 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 88.75 | 87.10 | 87.27 | 60.5K | -2.26 | | 2.52 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 65.09 | 64.52 | 64.52 | 644 | -1.30 | | 1.98 | |
| FDTX | Fidelity Disruptive Technology ETF | 41.12 | 40.15 | 40.21 | 7.0K | -0.88 | | 2.14 | |
| FDUS | Fidus Investment Cor | 19.44 | 19.12 | 19.31 | 95.3K | -0.09 | | 0.46 | |
| FEAM | 5E Advanced Materials Inc | 2.750 | 2.060 | 2.075 | 1.36M | -0.060 | | 2.80 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 22.70 | 22.08 | 22.16 | 25.5K | -0.85 | | 3.70 | |
| FEBO | Fenbo Holdings Limited | 1.070 | 1.050 | 1.060 | 2.6K | -0.080 | | 7.02 | |
| FEED | Agfeed Industries | 6.090 | 2.600 | 3.225 | 60.8M | -0.615 | | 16.02 | |
| FEIM | Frequency Elcts Inc | 58.75 | 52.21 | 52.60 | 98.3K | -4.84 | | 8.43 | |
| FELE | Franklin Electric Company | 100.05 | 97.47 | 99.54 | 180.9K | 0.99 | | 1.00 | |
| FEM | Emrg Mkts Alphadex Fund FT | 29.88 | 29.29 | 29.44 | 71.2K | -1.02 | | 3.35 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 30.80 | 30.35 | 30.41 | 394.9K | -0.31 | | 1.01 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 45.85 | 44.96 | 45.15 | 8.8K | -0.64 | | 1.40 | |
| FEMY | Femasys Inc | 0.5600 | 0.5351 | 0.5385 | 420.4K | -0.0102 | | 1.86 | |
| FENC | Fennec Pharmaceuticals Inc | 7.630 | 7.410 | 7.570 | 81.5K | 0.070 | | 0.93 | |
| FEP | Europe Alphadex Fund FT | 57.52 | 56.92 | 57.12 | 23.5K | -0.93 | | 1.61 | |
| FEPI | Rex Fang & Innovation Equity Premium | 44.31 | 43.56 | 43.72 | 174.7K | -0.54 | | 1.22 | |
| FER | Ferrovial Se | 68.46 | 67.45 | 68.00 | 442.7K | -0.11 | | 0.16 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.30 | 10.30 | 10.30 | 1.0K | 0.00 | | 0.00 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.4600 | 0.4490 | 0.4600 | 24.5K | 0.0200 | | 4.55 | |
| FERAU | Fifth Era Acquisition Corp I Units | 10.69 | 10.69 | 10.69 | 1.0K | 0.15 | | 1.42 | |
| FEUZ | Eurozone Alphadex Fund FT | 65.31 | 64.88 | 64.89 | 2.8K | -0.61 | | 0.94 | |
| FEX | Largecap Core Alphadex Fund FT | 123.5 | 122.6 | 123.2 | 10.2K | -0.7 | | 0.54 | |
| FFAI | Faraday Future Intelligent Electric Inc | 1.060 | 1.010 | 1.035 | 7.19M | 0.025 | | 2.48 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0349 | 0.0230 | 0.0275 | 48.8K | -0.0044 | | 13.79 | |
| FFBC | First Finl Bncp [Oh] | 28.90 | 28.37 | 28.74 | 1.08M | -0.06 | | 0.21 | |
| FFIC | Flushing Finl Corp | 15.85 | 15.52 | 15.78 | 174.9K | 0.03 | | 0.19 | |
| FFIN | First Finl Bkshs Inc | 31.96 | 31.22 | 31.80 | 453.2K | 0.07 | | 0.22 | |
| FFIV | F5 Inc | 283.9 | 272.1 | 275.7 | 528.1K | -6.9 | | 2.45 | |
| FFUT | Fidelity Managed Futures ETF | 55.81 | 54.14 | 55.48 | 8.2K | -0.53 | | 0.94 | |
| FGBI | First Gurty Banc | 8.465 | 8.260 | 8.465 | 5.7K | 0.010 | | 0.12 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 17.00 | 17.00 | 17.00 | 900 | 0.18 | | 1.07 | |
| FGEN | Fibrogen Inc CS | 9.750 | 9.230 | 9.530 | 26.0K | 0.690 | | 7.65 | |
| FGI | Fgi Industries Ltd | 6.578 | 6.160 | 6.560 | 4.1K | 0.120 | | 1.90 | |
| FGIIU | | 10.000 | 9.990 | 9.990 | 6.3K | -0.010 | | 0.10 | |
| FGIWW | Fgi Industries Ltd WT | 0.0422 | 0.0326 | 0.0329 | 14.9K | -0.0096 | | 22.59 | |
| FGL | Founder Group Limited | 0.1590 | 0.1380 | 0.1410 | 1.24M | -0.0110 | | 7.24 | |
| FGM | Germany Alphadex Fund FT | 67.69 | 66.89 | 67.03 | 1.4K | -1.59 | | 2.32 | |
| FGMC | Fg Merger II Corp | 10.09 | 10.06 | 10.07 | 35.0K | 0.03 | | 0.30 | |
| FGMCR | Fg Merger II Corp. Rights | 0.6500 | 0.5600 | 0.5900 | 25.8K | -0.0100 | | 1.67 | |
| FGMCU | Fg Merger II Corp | 10.78 | 10.56 | 10.56 | 1.1K | 0.08 | | 0.76 | |
| FGNX | Fg Nexus Inc | 2.980 | 2.770 | 2.810 | 437.5K | -0.130 | | 4.42 | |
| FGNXP | Fundamental Global Inc Pfd | 25.14 | 24.50 | 25.00 | 4.8K | 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 | 20.25 | 20.25 | 20.50 | 0 | -0.25 | | 1.22 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 28.11 | 26.38 | 26.54 | 1.22M | -1.02 | | 3.70 | |
| FHTX | Foghorn Therapeutics Inc | 5.800 | 5.460 | 5.720 | 81.4K | -0.060 | | 1.04 | |
| FIBK | First Interstate Ban | 36.17 | 35.38 | 35.46 | 870.0K | -0.67 | | 1.85 | |
| FICS | FT Intl Developed Capital Strength ETF | 40.78 | 40.35 | 40.46 | 17.6K | -0.47 | | 1.15 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 21.63 | 21.45 | 21.52 | 32.9K | -0.17 | | 0.77 | |
| FIEE | Fiee Inc | 7.000 | 4.720 | 4.785 | 127.6K | -2.200 | | 31.70 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 2.320 | 2.080 | 2.090 | 533.8K | -0.180 | | 7.93 | |
| FIGR | Figure Technology Solutions Inc Cl A | 61.99 | 55.50 | 56.84 | 2.41M | -3.63 | | 6.00 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.11 | 10.10 | 10.11 | 2.5K | 0.00 | | 0.00 | |
| FIGXU | Figx Capital Acquisition Corp. Units | 10.21 | 10.18 | 10.18 | 15.0K | -0.01 | | 0.10 | |
| FIGXW | Figx Capital Acquisition Corp WT | 0.2744 | 0.2740 | 0.2741 | 300 | 0.0241 | | 9.64 | |
| FINW | Finwise Bancorp | 18.29 | 17.32 | 17.52 | 33.4K | -0.94 | | 5.09 | |
| FINX | GX Fintech ETF | 27.41 | 26.64 | 26.80 | 78.3K | -0.67 | | 2.44 | |
| FIP | Ftai Infrastructure Inc | 6.130 | 5.700 | 5.825 | 800.0K | -0.170 | | 2.84 | |
| FISI | Financial Institut | 33.36 | 32.17 | 32.94 | 87.4K | 0.01 | | 0.03 | |
| FISV | Fiserv Inc | 64.05 | 62.67 | 63.75 | 3.07M | 0.30 | | 0.47 | |
| FITB | Fifth Third Bancorp | 50.49 | 49.10 | 50.17 | 25.72M | 0.38 | | 0.76 | |
| FITBI | Fifth Third Bancorp | 25.79 | 25.51 | 25.63 | 39.3K | -0.09 | | 0.35 | |
| FITBO | Fifth Third Bancorp | 19.97 | 19.74 | 19.85 | 34.4K | -0.10 | | 0.50 | |
| FITBP | Fifth Third Bancorp | 24.83 | 24.57 | 24.60 | 7.4K | -0.29 | | 1.17 | |
| FIVE | Five Below Inc | 193.3 | 188.1 | 191.6 | 448.4K | 3.3 | | 1.73 | |
| FIVN | Five9 Inc | 17.83 | 17.22 | 17.67 | 977.6K | -0.13 | | 0.70 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 28.32 | 27.71 | 27.71 | 15.7K | -1.09 | | 3.78 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 44.39 | 44.22 | 44.26 | 247.7K | -0.05 | | 0.11 | |
| FIZZ | Natl Beverage Corp | 34.29 | 33.55 | 34.09 | 160.3K | 0.08 | | 0.24 | |
| FJP | Japan Alphadex Fund FT | 72.22 | 71.70 | 71.88 | 5.6K | -0.32 | | 0.44 | |
| FKU | UK Alphadex Fund FT | 54.59 | 53.64 | 53.81 | 2.2K | -1.36 | | 2.47 | |
| FKWL | Franklin Wireless Co. | 4.180 | 4.120 | 4.180 | 2.7K | -0.070 | | 1.67 | |
| FLD | Fold Holdings Inc Cl A | 2.278 | 1.901 | 1.940 | 105.4K | -0.240 | | 11.01 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.47 | 50.41 | 50.44 | 4.2K | 0.02 | | 0.04 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.1600 | 0.1330 | 0.1529 | 9.7K | 0.0219 | | 16.72 | |
| FLEX | Flextronics Intl Ltd | 66.64 | 62.34 | 63.04 | 1.67M | -2.43 | | 3.71 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 26.37 | 25.91 | 26.22 | 50.8K | -0.04 | | 0.15 | |
| FLL | Full House Rsts | 2.470 | 2.310 | 2.320 | 174.0K | -0.070 | | 2.93 | |
| FLN | Latin America Alphadex Fund FT | 26.67 | 25.73 | 25.87 | 15.2K | -0.74 | | 2.79 | |
| FLNC | Fluence Energy Inc Cl A | 33.51 | 30.00 | 30.76 | 5.18M | -0.81 | | 2.57 | |
| FLNT | Fluent Inc | 3.950 | 3.680 | 3.775 | 51.1K | -0.040 | | 1.05 | |
| FLUX | Flux Power Holdings Inc | 1.440 | 1.305 | 1.330 | 183.0K | -0.090 | | 6.38 | |
| FLWS | 1-800-Flowers.com | 4.760 | 4.165 | 4.310 | 941.2K | -0.310 | | 6.70 | |
| FLX | Bingex Limited ADR | 3.200 | 3.130 | 3.196 | 610.1K | 0.040 | | 1.28 | |
| FLXS | Flexsteel Inds | 40.10 | 38.49 | 39.91 | 11.4K | 0.83 | | 2.12 | |
| FLY | Firefly Aerospace Inc | 27.77 | 24.41 | 25.21 | 2.17M | -1.88 | | 6.94 | |
| FLYE | Fly-E Group Inc | 5.755 | 5.090 | 5.130 | 11.8K | -0.600 | | 10.53 | |
| FLYW | Flywire Corp Voting | 12.98 | 12.46 | 12.60 | 813.5K | -0.31 | | 2.40 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMAO | Farmers & Merch Banc | 27.09 | 25.52 | 26.91 | 26.5K | 0.63 | | 2.40 | |
| FMB | Managed Municipal ETF FT | 51.44 | 51.35 | 51.42 | 99.2K | 0.07 | | 0.14 | |
| FMBH | First Mid Ill Bncshr | 42.15 | 41.10 | 42.10 | 43.0K | 0.65 | | 1.57 | |
| FMED | Fidelity Disruptive Medicine ETF | 27.04 | 26.57 | 26.71 | 2.9K | -0.30 | | 1.12 | |
| FMET | Fidelity Metaverse ETF | 35.71 | 35.37 | 35.48 | 2.8K | -0.95 | | 2.61 | |
| FMFC | Kandal M Venture Limited Cl A | 0.3410 | 0.3141 | 0.3150 | 134.5K | -0.0390 | | 11.02 | |
| FMHI | FT Municipal High Income ETF | 48.10 | 48.01 | 48.04 | 82.2K | 0.05 | | 0.09 | |
| FMNB | Farmers Natl Banc Corp | 13.16 | 12.83 | 12.98 | 334.3K | 0.13 | | 1.01 | |
| FMST | Foremost Clean Energy Ltd | 2.140 | 1.900 | 1.910 | 237.7K | -0.230 | | 10.75 | |
| FMSTW | Foremost Lithium Resource & Technology | 0.9006 | 0.8700 | 0.8702 | 2.8K | -0.0098 | | 1.11 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 36.07 | 35.07 | 35.29 | 89.2K | -0.96 | | 2.65 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.25 | 51.05 | 51.11 | 11.0K | 0.06 | | 0.11 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 50.70 | 50.41 | 50.54 | 19.9K | 0.05 | | 0.09 | |
| FNGR | Fingermotion Inc | 1.280 | 1.190 | 1.275 | 170.1K | 0.060 | | 4.94 | |
| FNK | Midcap Value Alphadex Fund FT | 58.50 | 57.97 | 58.45 | 3.0K | -0.11 | | 0.19 | |
| FNKO | Funko Inc Cl A | 4.140 | 3.955 | 4.065 | 614.1K | -0.090 | | 2.17 | |
| FNLC | First Bancorp Inc | 27.41 | 26.46 | 27.39 | 9.5K | 0.37 | | 1.37 | |
| FNWB | First Nw Banc | 10.66 | 10.39 | 10.49 | 9.0K | -0.04 | | 0.38 | |
| FNWD | Finward Bancorp | 36.82 | 35.45 | 36.82 | 3.5K | 0.31 | | 0.84 | |
| FNX | Midcap Core Alphadex Fund FT | 133.4 | 131.6 | 132.5 | 14.1K | -1.3 | | 0.96 | |
| FNY | Midcap Growth Alphadex Fund FT | 95.81 | 94.33 | 94.77 | 14.8K | -1.80 | | 1.86 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 5.740 | 5.500 | 5.510 | 6.0K | -0.160 | | 2.82 | |
| FOLD | Amicus Therapeutics | 14.29 | 14.27 | 14.29 | 3.79M | 0.02 | | 0.14 | |
| FONR | Fonar Corp | 18.65 | 18.62 | 18.64 | 6.3K | -0.01 | | 0.05 | |
| FORA | Forian Inc | 2.120 | 2.080 | 2.100 | 20.4K | -0.010 | | 0.47 | |
| FORLW | Four Leaf Acquisition Corp WT | 0.0300 | 0.0300 | 0.0300 | 1.0K | -0.0051 | | 9.79 | |
| FORM | Formfactor Inc | 75.70 | 70.02 | 70.46 | 535.0K | -2.84 | | 3.87 | |
| FORR | Forrester Resrch | 8.117 | 7.960 | 8.117 | 36.0K | 0.170 | | 2.14 | |
| FORTY | Formula Sys [1985] ADR | 165.7 | 165.7 | 165.7 | 150 | 0.7 | | 0.41 | |
| FOSL | Fossil Group | 3.720 | 3.385 | 3.465 | 434.6K | -0.250 | | 6.72 | |
| FOX | Fox Corp Cl B | 65.65 | 63.33 | 65.56 | 405.9K | 0.87 | | 1.34 | |
| FOXA | Fox Corp Cl A | 72.80 | 71.44 | 72.74 | 1.88M | 0.94 | | 1.31 | |
| FOXF | Fox Factory Corp | 18.86 | 18.07 | 18.40 | 315.1K | -0.09 | | 0.49 | |
| FOXX | Foxx Development Holdings Inc | 4.650 | 4.180 | 4.470 | 6.1K | 0.350 | | 8.50 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.1354 | 0.1208 | 0.1352 | 8.8K | 0.0001 | | 0.07 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 44.39 | 43.83 | 43.83 | 300 | -0.92 | | 2.07 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 32.73 | 32.39 | 32.39 | 664 | -0.77 | | 2.31 | |
| FPXI | FT Intl Equity Opportunities ETF | 65.30 | 63.95 | 64.14 | 9.3K | -2.34 | | 3.52 | |
| FRAF | Franklin Finl Svcs Corp | 51.41 | 50.08 | 51.02 | 55.3K | 0.32 | | 0.63 | |
| FRBA | First Bank | 16.80 | 16.17 | 16.69 | 56.8K | 0.18 | | 1.09 | |
| FRD | Friedman Industries Inc | 19.74 | 19.07 | 19.71 | 3.6K | 0.00 | | 0.00 | |
| FRDD | Direxion Daily F Bear 1X ETF | 19.04 | 19.04 | 18.87 | 0 | 0.17 | | 0.92 | |
| FRDU | Direxion Daily F Bull 2X ETF | 36.01 | 35.72 | 35.86 | 1.6K | -0.72 | | 1.98 | |
| FRGT | Freight Technologies Inc | 1.360 | 1.190 | 1.260 | 76.4K | -0.010 | | 0.79 | |
| FRHC | The Awareness Group | 125.5 | 122.0 | 123.2 | 30.9K | -2.0 | | 1.59 | |
| FRME | First Merchants Corp | 39.88 | 38.71 | 39.76 | 242.0K | 0.84 | | 2.16 | |
| FRMEP | First Merchants Corp ADR | 25.70 | 25.10 | 25.70 | 500 | -0.17 | | 0.66 | |
| FRMI | Fermi Inc | 9.740 | 8.710 | 8.715 | 4.04M | -0.985 | | 10.15 | |
| FROG | Jfrog Ltd | 57.16 | 54.05 | 54.80 | 1.03M | -0.63 | | 1.14 | |
| FRPH | Frp Holdings Inc | 24.00 | 23.46 | 23.91 | 21.1K | 0.09 | | 0.38 | |
| FRPT | Freshpet Inc CS | 70.82 | 67.64 | 69.70 | 964.8K | -0.69 | | 0.98 | |
| FRSH | Freshworks Inc Cl A | 10.87 | 10.50 | 10.80 | 2.53M | 0.16 | | 1.46 | |
| FRST | Primis Financial Corp | 13.64 | 13.07 | 13.50 | 28.8K | -0.10 | | 0.74 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 1.060 | 0.990 | 1.035 | 153.7K | -0.010 | | 0.95 | |
| FRWD | | 26.73 | 25.49 | 25.49 | 2.1K | -0.92 | | 3.50 | |
| FSBC | Five Star Bancorp | 39.90 | 39.05 | 39.64 | 46.3K | 0.13 | | 0.33 | |
| FSBW | FS Bancorp Inc | 42.66 | 40.80 | 42.21 | 5.0K | 0.79 | | 1.92 | |
| FSCS | Midcap US Equity Select ETF FT | 36.82 | 36.48 | 36.82 | 4.6K | 0.08 | | 0.21 | |
| FSEA | First Seacoast Bancorp Inc | 13.07 | 12.70 | 12.80 | 14.2K | -0.33 | | 2.52 | |
| FSFG | First Savings Financ | 33.92 | 32.90 | 33.76 | 33.9K | 0.95 | | 2.88 | |
| FSGS | FT Smid Growth Strength ETF | 30.92 | 30.92 | 30.92 | 200 | -0.22 | | 0.70 | |
| FSHP | Flag Ship Acquisition Corp | 10.89 | 10.89 | 10.79 | 0 | 0.10 | | 0.93 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.1500 | 0.1500 | 0.1500 | 5.1K | 0.0155 | | 11.52 | |
| FSHPU | Flag Ship Acquisition Corp | 10.80 | 10.80 | 10.80 | 100 | -0.11 | | 1.01 | |
| FSLR | First Solar Inc | 233.0 | 217.0 | 225.5 | 1.57M | 1.5 | | 0.67 | |
| FSTR | Foster L B Company | 30.32 | 28.02 | 30.08 | 10.1K | 0.23 | | 0.77 | |
| FSUN | Firstsun Capital Bancorp | 39.80 | 38.40 | 39.50 | 75.3K | 1.13 | | 2.95 | |
| FSV | Firstsrvce Sub VT Sh | 156.1 | 153.0 | 155.0 | 171.0K | -0.2 | | 0.12 | |
| FSZ | Switzerland Alphadex Fund FT | 82.85 | 82.85 | 83.02 | 0 | -0.17 | | 0.20 | |
| FTA | Largecap Value Alphadex Fund FT | 90.23 | 89.41 | 90.23 | 16.5K | 0.37 | | 0.42 | |
| FTAG | Indxx Global Agriculture ETF FT | 28.39 | 28.07 | 28.23 | 5.9K | -0.22 | | 0.77 | |
| FTAI | Ftai Aviation Ltd | 276.2 | 268.9 | 272.2 | 611.9K | -3.7 | | 1.34 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 27.09 | 27.00 | 27.04 | 407 | -0.05 | | 0.19 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.54 | 25.51 | 25.53 | 3.5K | 0.02 | | 0.08 | |
| FTC | Largecap Growth Alphadex Fund FT | 164.8 | 161.7 | 162.3 | 9.1K | -2.8 | | 1.67 | |
| FTCI | Ftc Solar Inc | 10.70 | 7.00 | 10.39 | 45.8K | -0.50 | | 4.59 | |
| FTCS | Capital Strength ETF FT | 96.80 | 95.76 | 96.78 | 379.9K | 0.56 | | 0.58 | |
| FTDR | Frontdoor Inc | 60.12 | 58.25 | 59.14 | 191.4K | -0.06 | | 0.10 | |
| FTDS | Dividend Strength ETF FT | 59.36 | 59.36 | 59.36 | 100 | 0.13 | | 0.21 | |
| FTEK | Fuel Tech Inc | 1.393 | 1.280 | 1.330 | 185.2K | -0.030 | | 2.16 | |
| FTEL | Fitell Corp | 2.800 | 2.350 | 2.425 | 149.2K | -0.215 | | 8.14 | |
| FTFT | Future Fintech Group Inc | 2.290 | 2.010 | 2.040 | 16.7K | -0.130 | | 5.96 | |
| FTGC | Global Tactical Commodity Strategy Fund | 25.74 | 24.86 | 25.37 | 656.5K | -0.80 | | 3.06 | |
| FTGS | FT Growth Strength ETF | 36.24 | 35.73 | 35.90 | 109.3K | -0.55 | | 1.51 | |
| FTHI | High Income ETF FT | 23.88 | 23.64 | 23.74 | 523.9K | -0.12 | | 0.50 | |
| FTHM | Fathom Holdings Inc | 1.160 | 1.050 | 1.060 | 102.0K | -0.070 | | 6.19 | |
| FTLF | Fitlife Brands Inc | 16.08 | 15.50 | 16.08 | 4.2K | 0.12 | | 0.76 | |
| FTNT | Fortinet Inc | 81.48 | 80.18 | 81.26 | 2.65M | -0.25 | | 0.31 | |
| FTQI | Low Beta Income ETF FT | 21.39 | 20.79 | 20.84 | 191.4K | -0.13 | | 0.62 | |
| FTRE | Fortrea Holdings Inc | 17.90 | 16.11 | 16.77 | 432.7K | -0.24 | | 1.41 | |
| FTRI | Indxx Global Natural Resources Income | 17.59 | 17.08 | 17.21 | 122.2K | -0.89 | | 4.93 | |
| FTRK | Fast Track Group | 0.7502 | 0.7021 | 0.7315 | 25.6K | -0.0331 | | 4.20 | |
| FTSL | Senior Loan ETF FT | 45.57 | 45.38 | 45.43 | 552.6K | -0.15 | | 0.33 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.94 | 59.93 | 59.93 | 726.0K | -0.19 | | 0.32 | |
| FTXG | Nasdaq Food & Beverage ETF | 22.33 | 22.03 | 22.33 | 18.7K | 0.30 | | 1.36 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 33.89 | 33.68 | 33.86 | 5.5K | 0.09 | | 0.28 | |
| FTXL | Nasdaq Semiconductor ETF | 160.0 | 151.8 | 152.4 | 56.1K | -6.9 | | 4.36 | |
| FTXN | Nasdaq Oil & Gas ETF | 31.31 | 30.70 | 31.31 | 8.6K | 0.20 | | 0.65 | |
| FTXO | Nasdaq Bank ETF | 38.71 | 38.26 | 38.59 | 31.7K | 0.03 | | 0.09 | |
| FTXR | Nasdaq Transportation ETF | 39.95 | 39.79 | 39.93 | 2.7K | -0.23 | | 0.57 | |
| FUFU | Bitfufu Inc Cl A | 2.938 | 2.710 | 2.730 | 75.8K | -0.130 | | 4.55 | |
| FUFUW | Bitfufu Inc WT | 0.2316 | 0.2000 | 0.2250 | 22.7K | -0.0250 | | 10.00 | |
| FULC | Fulcrum Therapeutics Inc | 11.14 | 10.46 | 10.74 | 194.4K | -0.21 | | 1.92 | |
| FULT | Fulton Financial Cor | 20.76 | 20.31 | 20.64 | 781.5K | 0.01 | | 0.05 | |
| FULTP | Fulton Financial Corp | 18.86 | 18.20 | 18.52 | 23.7K | -0.35 | | 1.86 | |
| FUNC | First United Corp | 38.72 | 37.77 | 38.36 | 6.4K | 0.20 | | 0.52 | |
| FUND | Sprott Focus Trust | 9.440 | 9.330 | 9.380 | 53.4K | -0.160 | | 1.68 | |
| FUSB | First US Bancshares Inc | 14.87 | 14.65 | 14.87 | 10.6K | -0.15 | | 1.01 | |
| FUSE | Fusemachines Inc | 1.700 | 1.550 | 1.580 | 11.8K | -0.020 | | 1.25 | |
| FUSEW | Fusemachines Inc Warrants | 0.0930 | 0.0930 | 0.0930 | 1.3K | 0.0070 | | 8.14 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 14.18 | 13.45 | 13.59 | 45.2K | -0.40 | | 2.86 | |
| FUTU | Futu Holdings Ltd ADR | 166.0 | 161.6 | 162.6 | 639.6K | -2.3 | | 1.40 | |
| FV | Dorsey Wright Focus 5 ETF FT | 67.78 | 66.26 | 66.51 | 77.6K | -1.21 | | 1.79 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 38.48 | 38.16 | 38.31 | 3.3K | -0.72 | | 1.84 | |
| FVCB | Fvcbankcorp Inc | 15.20 | 15.00 | 15.14 | 22.4K | -0.02 | | 0.13 | |
| FVN | Future Vision II Acquisition Corp | 10.61 | 10.61 | 10.61 | 300 | 0.00 | | 0.00 | |
| FVNNR | Future Vision II Acquisition Corporation | 0.1501 | 0.1501 | 0.1501 | 2.2K | 0.0016 | | 1.08 | |
| FVNNU | Future Vision II Acquisition Units | 14.95 | 14.31 | 14.95 | 300 | 0.69 | | 4.84 | |
| FWDI | Forward Inds Inc | 6.700 | 6.360 | 6.470 | 764.3K | -0.150 | | 2.26 | |
| FWONA | Liberty Media Formula One Sr A | 80.47 | 78.80 | 79.59 | 45.2K | -0.12 | | 0.15 | |
| FWONK | Liberty Media Formula One Sr C | 88.46 | 86.00 | 87.00 | 2.33M | -0.19 | | 0.22 | |
| FWRD | Foward Air Corp | 28.35 | 27.09 | 27.89 | 331.5K | 0.27 | | 0.98 | |
| FWRG | First Watch Restaurant Group Inc | 16.14 | 15.56 | 16.00 | 717.4K | -0.17 | | 1.05 | |
| FXNC | First Natl Corp Strasburg VA | 26.59 | 25.60 | 26.35 | 62.7K | 0.59 | | 2.29 | |
| FYBR | Frontier Communications Parent Inc | 38.49 | 38.47 | 38.48 | 11.85M | 0.05 | | 0.13 | |
| FYC | Smallcap Growth Alphadex Fund FT | 101.52 | 99.34 | 99.90 | 52.9K | -1.45 | | 1.43 | |
| FYT | Smallcap Value Alphadex Fund FT | 60.99 | 60.23 | 60.91 | 7.4K | -0.05 | | 0.08 | |
| FYX | Smallcap Core Alphadex Fund FT | 120.5 | 119.1 | 120.2 | 8.8K | -0.9 | | 0.75 | |