| FA | First Advantage Corp | 13.84 | 13.64 | 13.69 | 87.6K | -0.14 | | 0.98 | |
| FAAR | Alternative Absolute Return Strategy ETF | 30.44 | 30.32 | 30.37 | 6.8K | -0.34 | | 1.12 | |
| FAB | Multicap Value Alphadex Fund FT | 88.93 | 88.86 | 88.86 | 252 | -0.34 | | 0.38 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.38 | 10.37 | 10.37 | 1.6K | -0.01 | | 0.05 | |
| FACTU | Fact II Acquisition Corp | 10.99 | 10.99 | 10.99 | 1.2K | 0.39 | | 3.68 | |
| FACTW | Fact II Acquisition Corp. WT | 0.5000 | 0.3200 | 0.3200 | 8.8K | -0.0395 | | 10.99 | |
| FAD | Multicap Growth Alphadex Fund FT | 164.3 | 163.2 | 163.7 | 2.4K | 0.3 | | 0.17 | |
| FALN | US Fallen Angels Ishares ETF | 27.46 | 27.36 | 27.37 | 85.3K | -0.11 | | 0.38 | |
| FAMI | Farmmi Inc | 1.510 | 1.500 | 1.500 | 930 | 0.000 | | 0.00 | |
| FANG | Diamondback Energy | 160.2 | 156.6 | 157.8 | 310.6K | -0.8 | | 0.50 | |
| FARM | Farmer Brothers | 1.580 | 1.530 | 1.540 | 13.2K | -0.030 | | 1.91 | |
| FAST | Fastenal Company | 41.51 | 41.06 | 41.10 | 1.39M | -0.37 | | 0.89 | |
| FAT | Fat Brands Inc | 0.5561 | 0.4655 | 0.4931 | 556.9K | -0.0559 | | 10.18 | |
| FATBB | Fat Brands Inc Cl B | 2.014 | 1.900 | 2.014 | 487 | 0.109 | | 5.71 | |
| FATBP | Fat Brands Inc 8.25% Series B | 1.334 | 1.090 | 1.140 | 13.6K | 0.090 | | 8.56 | |
| FATE | Fate Therapeutics | 1.110 | 1.030 | 1.055 | 453.7K | -0.020 | | 1.86 | |
| FATN | Fatpipe Inc | 3.000 | 2.610 | 2.692 | 12.4K | -0.079 | | 2.83 | |
| FBGL | Fbs Global Limited | 0.8300 | 0.7576 | 0.7954 | 1.09M | 0.0514 | | 6.91 | |
| FBIO | Fortress Biotech Inc | 2.900 | 2.775 | 2.886 | 138.5K | 0.036 | | 1.25 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 7.650 | 7.330 | 7.650 | 4.0K | 0.200 | | 2.68 | |
| FBIZ | First Business Finan | 54.45 | 53.35 | 54.20 | 1.8K | 0.28 | | 0.52 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 35.12 | 33.98 | 34.30 | 588.7K | -0.47 | | 1.35 | |
| FBLA | Fb Bancorp Inc | 13.21 | 12.79 | 13.12 | 488.0K | 0.27 | | 2.06 | |
| FBLG | Fibrobiologics Inc | 0.2700 | 0.2525 | 0.2683 | 491.0K | 0.0088 | | 3.39 | |
| FBNC | First Bancorp [Nc] | 51.73 | 50.99 | 51.46 | 20.2K | 0.51 | | 1.00 | |
| FBOT | Fidelity Disruptive Automation ETF | 33.49 | 33.26 | 33.35 | 10.4K | -0.04 | | 0.12 | |
| FBRX | Forte Biosciences Inc | 20.31 | 19.36 | 19.85 | 11.5K | -0.45 | | 2.19 | |
| FBYD | | 20.95 | 19.16 | 20.00 | 17.7K | -0.10 | | 0.50 | |
| FBYDW | Falcon's Beyond Global WT | 2.500 | 2.000 | 2.320 | 55.1K | 0.580 | | 33.33 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 22.25 | 21.18 | 21.18 | 306 | -0.17 | | 0.80 | |
| FCA | China Alphadex Fund FT | 29.30 | 28.45 | 28.68 | 5.7K | -0.64 | | 2.20 | |
| FCAL | California Municipal High Income ETF FT | 49.25 | 49.15 | 49.25 | 1.7K | 0.03 | | 0.06 | |
| FCAP | First Capital Inc | 51.34 | 50.70 | 51.10 | 5.1K | 0.32 | | 0.63 | |
| FCBC | First Community Bksh | 32.90 | 32.25 | 32.38 | 4.2K | -0.20 | | 0.61 | |
| FCCO | First Community Corp | 29.56 | 29.45 | 29.46 | 6.5K | 0.08 | | 0.27 | |
| FCEF | CEF Income Opportunity ETF FT | 22.98 | 22.93 | 22.93 | 1.6K | -0.04 | | 0.18 | |
| FCEL | Fuelcell Energy Inc | 8.980 | 8.236 | 8.540 | 827.6K | 0.170 | | 2.03 | |
| FCFS | Firstcash Holdings Inc | 159.1 | 155.2 | 156.2 | 43.4K | 2.3 | | 1.49 | |
| FCHL | Fitness Champs Holdings Limited | 0.3511 | 0.3343 | 0.3351 | 124.0K | -0.0049 | | 1.44 | |
| FCNCA | First Citizens Bancs | 1,987 | 1,962 | 1,980 | 23.3K | 8 | | 0.39 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 22.32 | 22.10 | 22.20 | 11.2K | -0.16 | | 0.72 | |
| FCNCP | First Citizens Bancshares | 21.45 | 20.98 | 21.01 | 17.8K | -0.59 | | 2.73 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 25.41 | 25.18 | 25.41 | 38.3K | 0.12 | | 0.47 | |
| FCUV | Focus Universal Inc | 3.810 | 3.610 | 3.700 | 4.3K | 0.010 | | 0.27 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 43.93 | 43.43 | 43.53 | 4.1K | -0.09 | | 0.21 | |
| FDBC | Fidelity D & D Bancorp Inc | 43.57 | 43.18 | 43.57 | 1.6K | 0.30 | | 0.68 | |
| FDCF | Fidelity Disruptive Communications ETF | 48.14 | 47.74 | 47.82 | 15.6K | 0.01 | | 0.02 | |
| FDFF | Fidelity Disruptive Finance ETF | 34.93 | 34.74 | 34.74 | 3.7K | -0.19 | | 0.53 | |
| FDIF | Fidelity Disruptors ETF | 36.17 | 35.96 | 36.00 | 9.8K | 0.00 | | 0.00 | |
| FDIG | Fidelity Crypto Industry Digital | 44.74 | 43.40 | 44.09 | 18.0K | 0.13 | | 0.29 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 27.03 | 26.96 | 26.96 | 14.9K | -0.18 | | 0.66 | |
| FDMT | 4D Molecular Therapeutics Inc | 11.39 | 10.60 | 11.35 | 277.2K | 0.64 | | 5.93 | |
| FDNI | FT DJ International Internet ETF | 34.34 | 34.14 | 34.24 | 4.2K | -0.40 | | 1.15 | |
| FDSB | Fifth District Bancorp Inc | 14.05 | 13.98 | 14.04 | 22.0K | 0.08 | | 0.57 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 79.66 | 79.01 | 79.25 | 35.6K | 0.32 | | 0.41 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 58.32 | 58.32 | 58.32 | 104 | 0.36 | | 0.61 | |
| FDTX | Fidelity Disruptive Technology ETF | 41.51 | 41.00 | 41.10 | 8.6K | -0.08 | | 0.19 | |
| FDUS | Fidus Investment Cor | 19.97 | 19.77 | 19.90 | 210.3K | 0.15 | | 0.76 | |
| FEAM | 5E Advanced Materials Inc | 4.040 | 3.890 | 4.020 | 19.3K | 0.050 | | 1.26 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 27.43 | 27.17 | 27.31 | 10.3K | -0.02 | | 0.05 | |
| FEBO | Fenbo Holdings Limited | 0.8500 | 0.7160 | 0.8500 | 46.6K | 0.1340 | | 18.72 | |
| FEIM | Frequency Elcts Inc | 32.25 | 31.00 | 32.00 | 28.2K | 0.64 | | 2.04 | |
| FELE | Franklin Electric Company | 94.88 | 93.46 | 93.46 | 10.1K | -0.58 | | 0.61 | |
| FEM | Emrg Mkts Alphadex Fund FT | 27.19 | 26.99 | 27.02 | 12.1K | -0.25 | | 0.92 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 29.69 | 29.47 | 29.54 | 33.8K | -0.11 | | 0.37 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 42.86 | 42.48 | 42.69 | 3.4K | -0.25 | | 0.59 | |
| FEMY | Femasys Inc | 0.9100 | 0.8031 | 0.8161 | 1.12M | -0.0673 | | 7.62 | |
| FENC | Fennec Pharmaceuticals Inc | 7.670 | 7.480 | 7.575 | 22.2K | 0.050 | | 0.66 | |
| FEP | Europe Alphadex Fund FT | 52.44 | 52.08 | 52.22 | 6.4K | 0.12 | | 0.23 | |
| FEPI | Rex Fang & Innovation Equity Premium | 46.64 | 46.25 | 46.35 | 44.7K | 0.00 | | 0.01 | |
| FER | Ferrovial Se | 66.97 | 65.91 | 66.89 | 227.2K | 0.86 | | 1.29 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.39 | 10.32 | 10.39 | 3.3K | 0.01 | | 0.10 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.3500 | 0.2700 | 0.3500 | 1.1K | 0.0200 | | 6.06 | |
| FERAU | Fifth Era Acquisition Corp I Units | 10.54 | 10.50 | 10.50 | 8.1K | -0.03 | | 0.28 | |
| FEUZ | Eurozone Alphadex Fund FT | 60.29 | 59.96 | 59.96 | 1.5K | 0.20 | | 0.33 | |
| FEX | Largecap Core Alphadex Fund FT | 119.2 | 118.6 | 118.8 | 3.8K | -0.2 | | 0.14 | |
| FFAI | Faraday Future Intelligent Electric Inc | 1.210 | 1.140 | 1.175 | 3.47M | 0.040 | | 3.52 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0320 | 0.0300 | 0.0310 | 85.3K | -0.0030 | | 8.82 | |
| FFBC | First Finl Bncp [Oh] | 26.29 | 25.77 | 26.23 | 185.3K | 0.47 | | 1.82 | |
| FFIC | Flushing Finl Corp | 16.89 | 16.49 | 16.83 | 72.2K | 0.32 | | 1.94 | |
| FFIN | First Finl Bkshs Inc | 31.53 | 30.92 | 31.30 | 212.1K | 0.25 | | 0.81 | |
| FFIV | F5 Inc | 252.6 | 248.4 | 251.1 | 320.0K | 3.0 | | 1.21 | |
| FFUT | Fidelity Managed Futures ETF | 54.40 | 54.32 | 54.40 | 3.6K | 0.12 | | 0.21 | |
| FGBI | First Gurty Banc | 4.700 | 4.476 | 4.630 | 29.2K | 0.210 | | 4.75 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 15.58 | 15.34 | 15.34 | 300 | -0.04 | | 0.27 | |
| FGEN | Fibrogen Inc CS | 8.544 | 8.300 | 8.415 | 9.7K | 0.015 | | 0.18 | |
| FGI | Fgi Industries Ltd | 10.838 | 8.700 | 9.800 | 170.7K | 0.780 | | 8.65 | |
| FGIWW | Fgi Industries Ltd WT | 0.0505 | 0.0410 | 0.0501 | 99.0K | 0.0047 | | 10.35 | |
| FGL | Founder Group Limited | 0.3779 | 0.3436 | 0.3497 | 652.9K | -0.0153 | | 4.19 | |
| FGM | Germany Alphadex Fund FT | 59.81 | 59.81 | 59.81 | 924 | -0.12 | | 0.19 | |
| FGMC | Fg Merger II Corp | 10.04 | 10.02 | 10.03 | 25.6K | 0.00 | | 0.00 | |
| FGMCR | Fg Merger II Corp. Rights | 0.4000 | 0.3875 | 0.4000 | 500 | 0.0251 | | 6.70 | |
| FGMCU | Fg Merger II Corp | 10.33 | 10.33 | 10.33 | 282 | 0.00 | | 0.00 | |
| FGNX | Fg Nexus Inc | 3.080 | 2.780 | 2.940 | 489.3K | 0.095 | | 3.34 | |
| FGNXP | Fundamental Global Inc Pfd | 20.28 | 20.28 | 20.28 | 101 | -0.12 | | 0.61 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 20.45 | 20.45 | 20.45 | 400 | 0.09 | | 0.44 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 25.67 | 25.30 | 25.51 | 289.1K | 0.27 | | 1.07 | |
| FHTX | Foghorn Therapeutics Inc | 4.700 | 4.330 | 4.440 | 27.5K | 0.080 | | 1.83 | |
| FIBK | First Interstate Ban | 34.61 | 34.01 | 34.14 | 249.9K | 0.03 | | 0.07 | |
| FICS | FT Intl Developed Capital Strength ETF | 39.08 | 38.85 | 38.91 | 13.6K | -0.19 | | 0.47 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 20.37 | 20.30 | 20.30 | 6.9K | -0.11 | | 0.54 | |
| FIEE | Fiee Inc | 2.405 | 2.190 | 2.350 | 39.2K | 0.000 | | 0.01 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 4.910 | 4.491 | 4.710 | 300.9K | -0.103 | | 2.15 | |
| FIGR | Figure Technology Solutions Inc Cl A | 40.50 | 39.00 | 40.17 | 877.8K | 1.16 | | 2.96 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.10 | 10.10 | 10.10 | 1.5K | 0.00 | | 0.00 | |
| FIGXU | Figx Capital Acquisition Corp. Units | 10.25 | 10.25 | 10.25 | 495 | 0.00 | | 0.00 | |
| FIGXW | Figx Capital Acquisition Corp WT | 0.2900 | 0.2900 | 0.2900 | 50.0K | 0.0000 | | 0.00 | |
| FINW | Finwise Bancorp | 18.04 | 17.81 | 17.90 | 1.1K | -0.19 | | 1.05 | |
| FINX | GX Fintech ETF | 30.69 | 30.09 | 30.24 | 15.7K | -0.23 | | 0.74 | |
| FIP | Ftai Infrastructure Inc | 5.080 | 4.730 | 5.025 | 764.8K | 0.335 | | 7.14 | |
| FISI | Financial Institut | 31.42 | 31.00 | 31.21 | 17.0K | 0.37 | | 1.20 | |
| FISV | Fiserv Inc | 67.45 | 65.61 | 65.91 | 3.4M | -0.36 | | 0.54 | |
| FITB | Fifth Third Bancorp | 45.74 | 45.15 | 45.16 | 3.11M | -0.24 | | 0.52 | |
| FITBI | Fifth Third Bancorp | 25.80 | 25.70 | 25.71 | 11.1K | -0.04 | | 0.17 | |
| FITBO | Fifth Third Bancorp | 19.39 | 19.20 | 19.22 | 17.4K | -0.03 | | 0.16 | |
| FITBP | Fifth Third Bancorp | 24.83 | 24.62 | 24.68 | 2.8K | 0.03 | | 0.12 | |
| FIVE | Five Below Inc | 180.1 | 174.9 | 177.2 | 626.4K | 3.9 | | 2.23 | |
| FIVN | Five9 Inc | 20.90 | 20.48 | 20.84 | 367.6K | 0.21 | | 1.02 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 33.05 | 32.82 | 32.93 | 1.3K | -0.16 | | 0.48 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 44.54 | 44.35 | 44.37 | 141.4K | -0.12 | | 0.28 | |
| FIZZ | Natl Beverage Corp | 34.02 | 33.02 | 33.92 | 57.0K | 0.69 | | 2.06 | |
| FJP | Japan Alphadex Fund FT | 68.38 | 67.54 | 68.22 | 2.8K | 0.33 | | 0.49 | |
| FKU | UK Alphadex Fund FT | 48.52 | 48.46 | 48.46 | 700 | -0.30 | | 0.62 | |
| FKWL | Franklin Wireless Co. | 4.650 | 4.476 | 4.590 | 4.4K | 0.105 | | 2.34 | |
| FLD | Fold Holdings Inc Cl A | 3.030 | 2.910 | 2.970 | 35.8K | -0.020 | | 0.67 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.55 | 50.46 | 50.46 | 4.6K | 0.01 | | 0.01 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.2400 | 0.2230 | 0.2230 | 1.4K | 0.0010 | | 0.45 | |
| FLEX | Flextronics Intl Ltd | 69.25 | 63.51 | 67.48 | 4.37M | 5.07 | | 8.12 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGC | Flora Growth Corp | 10.42 | 8.56 | 10.04 | 14.0K | -0.10 | | 0.94 | |
| FLGT | Fulgent Genetics Inc | 28.10 | 27.57 | 28.02 | 37.9K | 0.21 | | 0.76 | |
| FLL | Full House Rsts | 2.770 | 2.713 | 2.745 | 29.4K | -0.025 | | 0.90 | |
| FLN | Latin America Alphadex Fund FT | 22.64 | 22.45 | 22.45 | 1.2K | 0.08 | | 0.37 | |
| FLNC | Fluence Energy Inc Cl A | 25.00 | 21.83 | 22.85 | 3.4M | -1.12 | | 4.65 | |
| FLNT | Fluent Inc | 2.070 | 1.850 | 2.070 | 24.7K | 0.190 | | 10.11 | |
| FLUX | Flux Power Holdings Inc | 1.770 | 1.495 | 1.560 | 194.8K | -0.020 | | 1.27 | |
| FLWS | 1-800-Flowers.com | 3.765 | 3.400 | 3.765 | 249.2K | 0.265 | | 7.57 | |
| FLX | Bingex Limited ADR | 3.660 | 3.340 | 3.510 | 82.4K | -0.120 | | 3.31 | |
| FLXS | Flexsteel Inds | 40.38 | 40.00 | 40.23 | 3.2K | 0.00 | | 0.00 | |
| FLY | Firefly Aerospace Inc | 20.50 | 18.45 | 19.19 | 908.2K | -0.66 | | 3.30 | |
| FLYE | Fly-E Group Inc | 8.252 | 6.550 | 8.070 | 35.2K | -0.290 | | 3.47 | |
| FLYW | Flywire Corp Voting | 13.74 | 13.33 | 13.62 | 519.8K | 0.00 | | 0.00 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMAO | Farmers & Merch Banc | 25.12 | 24.85 | 25.12 | 672 | 0.32 | | 1.29 | |
| FMB | Managed Municipal ETF FT | 51.11 | 51.02 | 51.04 | 85.4K | -0.03 | | 0.06 | |
| FMBH | First Mid Ill Bncshr | 40.28 | 40.04 | 40.07 | 8.4K | 0.32 | | 0.81 | |
| FMED | Fidelity Disruptive Medicine ETF | 28.59 | 28.35 | 28.35 | 2.8K | 0.00 | | 0.00 | |
| FMET | Fidelity Metaverse ETF | 36.76 | 36.63 | 36.75 | 3.4K | 0.12 | | 0.33 | |
| FMFC | Kandal M Venture Limited Cl A | 0.4801 | 0.4595 | 0.4671 | 75.1K | -0.0429 | | 8.41 | |
| FMHI | FT Municipal High Income ETF | 47.87 | 47.80 | 47.82 | 102.7K | -0.02 | | 0.04 | |
| FMNB | Farmers Natl Banc Corp | 14.01 | 13.86 | 13.97 | 34.6K | 0.15 | | 1.09 | |
| FMST | Foremost Clean Energy Ltd | 3.470 | 2.950 | 3.230 | 720.3K | 0.280 | | 9.49 | |
| FMSTW | Foremost Lithium Resource & Technology | 1.270 | 1.100 | 1.162 | 5.7K | 0.242 | | 26.34 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 32.57 | 31.90 | 32.00 | 104.9K | 0.11 | | 0.34 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.07 | 50.96 | 51.00 | 3.8K | -0.02 | | 0.03 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 50.35 | 50.14 | 50.17 | 5.6K | 0.12 | | 0.24 | |
| FNGR | Fingermotion Inc | 1.610 | 1.370 | 1.472 | 278.4K | 0.022 | | 1.50 | |
| FNK | Midcap Value Alphadex Fund FT | 55.53 | 55.45 | 55.52 | 835 | -0.19 | | 0.34 | |
| FNKO | Funko Inc Cl A | 3.050 | 2.980 | 3.005 | 274.1K | 0.000 | | 0.00 | |
| FNLC | First Bancorp Inc | 26.30 | 26.03 | 26.06 | 3.2K | 0.21 | | 0.81 | |
| FNWB | First Nw Banc | 9.970 | 9.860 | 9.950 | 12.7K | 0.100 | | 1.02 | |
| FNWD | Finward Bancorp | 38.97 | 38.57 | 38.89 | 813 | 0.33 | | 0.84 | |
| FNX | Midcap Core Alphadex Fund FT | 127.7 | 126.8 | 126.9 | 2.8K | -0.1 | | 0.07 | |
| FNY | Midcap Growth Alphadex Fund FT | 93.35 | 92.64 | 92.92 | 2.8K | 0.11 | | 0.11 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 12.66 | 12.12 | 12.41 | 32.5K | 0.01 | | 0.05 | |
| FOLD | Amicus Therapeutics | 10.030 | 9.730 | 9.865 | 967.9K | -0.040 | | 0.40 | |
| FONR | Fonar Corp | 14.68 | 14.40 | 14.40 | 12.3K | -0.19 | | 1.30 | |
| FORA | Forian Inc | 2.160 | 2.110 | 2.141 | 20.0K | 0.011 | | 0.52 | |
| FORL | Four Leaf Acquisition Corp Cl A | 11.75 | 11.75 | 11.75 | 100 | -0.54 | | 4.45 | |
| FORM | Formfactor Inc | 58.51 | 56.90 | 57.99 | 108.5K | 0.54 | | 0.94 | |
| FORR | Forrester Resrch | 6.780 | 6.600 | 6.700 | 37.2K | 0.060 | | 0.90 | |
| FORTY | Formula Sys [1985] ADR | 168.9 | 168.9 | 168.9 | 187 | 8.9 | | 5.56 | |
| FOSL | Fossil Group | 3.800 | 3.635 | 3.660 | 251.3K | -0.100 | | 2.66 | |
| FOSLL | Fossil Group Inc 7% | 17.01 | 17.01 | 17.01 | 100 | 0.03 | | 0.18 | |
| FOX | Fox Corp Cl B | 61.66 | 60.67 | 61.51 | 190.8K | 0.63 | | 1.03 | |
| FOXA | Fox Corp Cl A | 69.63 | 68.20 | 69.29 | 1.19M | 0.86 | | 1.26 | |
| FOXF | Fox Factory Corp | 16.69 | 15.65 | 16.08 | 612.0K | -0.50 | | 2.99 | |
| FOXX | Foxx Development Holdings Inc | 5.390 | 4.800 | 5.130 | 40.4K | 0.220 | | 4.48 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.1600 | 0.1264 | 0.1264 | 6.6K | -0.0339 | | 21.15 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 39.03 | 38.76 | 38.85 | 4.7K | -0.23 | | 0.59 | |
| FPAY | Flexshopper Inc | 0.0035 | 0.0035 | 0.0035 | 7.0K | 0.0050 | | 2.70 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 31.02 | 30.96 | 30.96 | 1.8K | -0.08 | | 0.25 | |
| FPXI | FT Intl Equity Opportunities ETF | 59.96 | 59.18 | 59.43 | 6.5K | -0.58 | | 0.97 | |
| FRAF | Franklin Finl Svcs Corp | 54.00 | 53.34 | 53.76 | 5.9K | 0.14 | | 0.26 | |
| FRBA | First Bank | 15.92 | 15.65 | 15.84 | 3.3K | 0.14 | | 0.89 | |
| FRD | Friedman Industries Inc | 19.69 | 19.20 | 19.55 | 2.3K | 0.14 | | 0.70 | |
| FRDD | Direxion Daily F Bear 1X ETF | 20.56 | 20.56 | 20.43 | 0 | 0.12 | | 0.61 | |
| FRDU | Direxion Daily F Bull 2X ETF | 33.75 | 33.75 | 33.75 | 127 | -0.57 | | 1.71 | |
| FRGT | Freight Technologies Inc | 0.7947 | 0.6955 | 0.7741 | 635.4K | 0.0873 | | 12.71 | |
| FRHC | The Awareness Group | 136.2 | 130.9 | 131.4 | 37.3K | -1.2 | | 0.90 | |
| FRME | First Merchants Corp | 37.65 | 37.09 | 37.43 | 51.0K | 0.11 | | 0.29 | |
| FRMEP | First Merchants Corp ADR | 25.80 | 25.80 | 25.80 | 229 | 0.05 | | 0.19 | |
| FRMI | Fermi Inc | 16.41 | 15.14 | 16.24 | 1.39M | 1.08 | | 7.09 | |
| FROG | Jfrog Ltd | 67.00 | 64.52 | 64.83 | 961.9K | 0.07 | | 0.11 | |
| FRPH | Frp Holdings Inc | 23.34 | 23.03 | 23.17 | 16.1K | -0.04 | | 0.17 | |
| FRPT | Freshpet Inc CS | 63.75 | 61.55 | 63.09 | 460.2K | 1.04 | | 1.67 | |
| FRSH | Freshworks Inc Cl A | 13.30 | 12.76 | 12.88 | 907.3K | 0.03 | | 0.19 | |
| FRST | Primis Financial Corp | 12.47 | 11.77 | 12.35 | 23.6K | 0.63 | | 5.38 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 1.870 | 1.800 | 1.830 | 31.0K | -0.046 | | 2.45 | |
| FSBC | Five Star Bancorp | 35.40 | 34.80 | 34.85 | 8.0K | 0.16 | | 0.46 | |
| FSBW | FS Bancorp Inc | 41.01 | 40.45 | 40.85 | 4.0K | 0.33 | | 0.82 | |
| FSCS | Midcap US Equity Select ETF FT | 35.86 | 35.61 | 35.66 | 2.1K | -0.14 | | 0.38 | |
| FSEA | First Seacoast Bancorp Inc | 12.19 | 11.94 | 11.94 | 1.2K | -0.10 | | 0.86 | |
| FSFG | First Savings Financ | 31.99 | 31.74 | 31.81 | 8.1K | 0.06 | | 0.19 | |
| FSGS | FT Smid Growth Strength ETF | 30.69 | 30.69 | 30.69 | 234 | -0.09 | | 0.29 | |
| FSHP | Flag Ship Acquisition Corp | 10.70 | 10.70 | 10.67 | 0 | 0.00 | | 0.00 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.1900 | 0.1201 | 0.1800 | 2.4K | -0.0100 | | 5.26 | |
| FSHPU | Flag Ship Acquisition Corp | 10.60 | 10.60 | 10.60 | 2.0K | -0.03 | | 0.28 | |
| FSLR | First Solar Inc | 260.0 | 251.3 | 257.9 | 572.6K | 0.3 | | 0.13 | |
| FSTR | Foster L B Company | 27.60 | 26.99 | 26.99 | 13.6K | -0.34 | | 1.24 | |
| FSUN | Firstsun Capital Bancorp | 36.10 | 35.25 | 35.50 | 28.1K | -0.30 | | 0.84 | |
| FSV | Firstsrvce Sub VT Sh | 154.7 | 152.5 | 152.7 | 107.0K | -2.2 | | 1.43 | |
| FSZ | Switzerland Alphadex Fund FT | 77.13 | 77.13 | 77.13 | 151 | -0.39 | | 0.50 | |
| FTA | Largecap Value Alphadex Fund FT | 86.07 | 85.46 | 85.57 | 8.3K | -0.36 | | 0.42 | |
| FTAG | Indxx Global Agriculture ETF FT | 25.79 | 25.79 | 25.79 | 100 | -0.15 | | 0.56 | |
| FTAI | Ftai Aviation Ltd | 177.8 | 175.3 | 176.3 | 254.9K | -0.7 | | 0.40 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 26.77 | 26.74 | 26.74 | 419 | 0.00 | | 0.02 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.55 | 25.32 | 25.38 | 1.1K | 0.06 | | 0.24 | |
| FTC | Largecap Growth Alphadex Fund FT | 161.6 | 160.7 | 160.9 | 1.7K | -0.2 | | 0.10 | |
| FTCI | Ftc Solar Inc | 9.560 | 9.280 | 9.395 | 23.3K | 0.140 | | 1.51 | |
| FTCS | Capital Strength ETF FT | 92.24 | 91.78 | 91.80 | 159.3K | -0.56 | | 0.61 | |
| FTDR | Frontdoor Inc | 53.23 | 52.22 | 52.64 | 95.5K | -0.45 | | 0.85 | |
| FTDS | Dividend Strength ETF FT | 56.62 | 56.62 | 56.62 | 200 | -0.18 | | 0.31 | |
| FTEK | Fuel Tech Inc | 1.715 | 1.610 | 1.643 | 153.8K | -0.037 | | 2.20 | |
| FTEL | Fitell Corp | 0.9252 | 0.8104 | 0.8578 | 1.08M | 0.0484 | | 5.98 | |
| FTFT | Future Fintech Group Inc | 1.249 | 1.100 | 1.145 | 60.9K | -0.085 | | 6.91 | |
| FTGC | Global Tactical Commodity Strategy Fund | 27.38 | 27.04 | 27.10 | 381.0K | -0.30 | | 1.09 | |
| FTGS | FT Growth Strength ETF | 35.75 | 35.39 | 35.50 | 55.5K | -0.18 | | 0.49 | |
| FTHI | High Income ETF FT | 23.75 | 23.68 | 23.70 | 144.1K | -0.02 | | 0.06 | |
| FTHM | Fathom Holdings Inc | 1.228 | 1.160 | 1.190 | 14.4K | -0.010 | | 0.83 | |
| FTLF | Fitlife Brands Inc | 18.00 | 17.01 | 17.01 | 2.3K | -0.47 | | 2.69 | |
| FTNT | Fortinet Inc | 87.18 | 83.90 | 84.68 | 1.59M | -2.25 | | 2.59 | |
| FTPA | Ftac Parnassus Acquisition Corp Cl A | 8.629 | 8.590 | 8.590 | 521 | -0.040 | | 0.46 | |
| FTQI | Low Beta Income ETF FT | 21.14 | 20.91 | 20.94 | 55.0K | -0.02 | | 0.11 | |
| FTRE | Fortrea Holdings Inc | 14.64 | 14.06 | 14.46 | 524.3K | 0.23 | | 1.62 | |
| FTRI | Indxx Global Natural Resources Income | 15.36 | 15.27 | 15.28 | 9.1K | -0.11 | | 0.72 | |
| FTRK | Fast Track Group | 0.6500 | 0.5825 | 0.6309 | 141.9K | 0.0304 | | 5.06 | |
| FTSL | Senior Loan ETF FT | 46.02 | 45.98 | 45.98 | 72.9K | 0.03 | | 0.06 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.94 | 59.92 | 59.93 | 436.2K | -0.01 | | 0.01 | |
| FTXG | Nasdaq Food & Beverage ETF | 21.38 | 21.33 | 21.37 | 11.1K | -0.01 | | 0.03 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 32.48 | 32.39 | 32.48 | 3.0K | -0.08 | | 0.25 | |
| FTXL | Nasdaq Semiconductor ETF | 133.6 | 132.0 | 133.0 | 21.9K | 1.7 | | 1.26 | |
| FTXN | Nasdaq Oil & Gas ETF | 29.19 | 28.92 | 28.95 | 8.7K | -0.29 | | 0.99 | |
| FTXO | Nasdaq Bank ETF | 37.08 | 36.77 | 36.85 | 24.1K | 0.03 | | 0.08 | |
| FTXR | Nasdaq Transportation ETF | 37.86 | 37.86 | 37.86 | 400 | -0.14 | | 0.37 | |
| FUFU | Bitfufu Inc Cl A | 2.990 | 2.810 | 2.900 | 38.7K | -0.020 | | 0.68 | |
| FUFUW | Bitfufu Inc WT | 0.2400 | 0.2322 | 0.2323 | 2.4K | -0.0077 | | 3.21 | |
| FULC | Fulcrum Therapeutics Inc | 16.47 | 10.99 | 14.52 | 11.28M | 5.62 | | 63.13 | |
| FULT | Fulton Financial Cor | 19.42 | 19.00 | 19.27 | 300.7K | 0.27 | | 1.39 | |
| FULTP | Fulton Financial Corp | 19.37 | 19.17 | 19.37 | 1.3K | 0.17 | | 0.88 | |
| FUNC | First United Corp | 39.12 | 38.85 | 38.91 | 3.8K | 0.30 | | 0.78 | |
| FUND | Sprott Focus Trust | 8.745 | 8.650 | 8.650 | 13.1K | -0.085 | | 0.97 | |
| FUSB | First US Bancshares Inc | 14.48 | 14.10 | 14.10 | 664 | -0.05 | | 0.35 | |
| FUSE | Fusemachines Inc | 1.970 | 1.700 | 1.910 | 35.3K | 0.120 | | 6.70 | |
| FUSEW | Fusemachines Inc Warrants | 0.0883 | 0.0661 | 0.0859 | 7.6K | -0.0025 | | 2.83 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 16.04 | 15.56 | 15.85 | 8.2K | 0.06 | | 0.38 | |
| FUTU | Futu Holdings Ltd ADR | 173.5 | 170.2 | 171.7 | 305.9K | 0.4 | | 0.26 | |
| FV | Dorsey Wright Focus 5 ETF FT | 62.86 | 62.51 | 62.72 | 37.7K | 0.02 | | 0.03 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 36.47 | 36.45 | 36.45 | 374 | -0.03 | | 0.08 | |
| FVCB | Fvcbankcorp Inc | 13.09 | 13.04 | 13.09 | 388 | 0.14 | | 1.08 | |
| FVN | Future Vision II Acquisition Corp | 10.55 | 10.55 | 10.55 | 500 | 0.03 | | 0.29 | |
| FVNNR | Future Vision II Acquisition Corporation | 0.1700 | 0.1600 | 0.1600 | 23.3K | 0.0100 | | 6.67 | |
| FVNNU | Future Vision II Acquisition Units | 10.80 | 10.65 | 10.80 | 1.4K | 0.26 | | 2.47 | |
| FWDI | Forward Inds Inc | 8.420 | 8.010 | 8.265 | 313.7K | 0.065 | | 0.79 | |
| FWDI | Forward Industries Inc | 8.940 | 8.160 | 8.200 | 931.5K | -0.410 | | 4.76 | |
| FWONA | Liberty Media Formula One Sr A | 85.03 | 83.40 | 84.55 | 58.9K | -0.60 | | 0.70 | |
| FWONK | Liberty Media Formula One Sr C | 92.25 | 90.35 | 91.61 | 739.5K | -0.58 | | 0.63 | |
| FWRD | Foward Air Corp | 26.26 | 25.61 | 25.77 | 91.8K | -0.13 | | 0.48 | |
| FWRG | First Watch Restaurant Group Inc | 17.72 | 17.04 | 17.07 | 302.2K | -0.64 | | 3.61 | |
| FXNC | First Natl Corp Strasburg VA | 24.85 | 24.59 | 24.60 | 3.6K | 0.01 | | 0.04 | |
| FYBR | Frontier Communications Parent Inc | 38.01 | 37.94 | 38.01 | 592.8K | 0.05 | | 0.12 | |
| FYC | Smallcap Growth Alphadex Fund FT | 97.46 | 96.70 | 97.24 | 22.7K | 0.90 | | 0.93 | |
| FYT | Smallcap Value Alphadex Fund FT | 57.42 | 56.99 | 57.07 | 2.5K | -0.17 | | 0.29 | |
| FYX | Smallcap Core Alphadex Fund FT | 114.6 | 113.7 | 114.1 | 4.0K | 0.1 | | 0.10 | |