| FA | First Advantage Corp | 14.18 | 13.59 | 14.18 | 161.4K | 0.54 | | 3.96 | |
| FAAR | Alternative Absolute Return Strategy ETF | 30.16 | 29.95 | 30.16 | 8.6K | 0.07 | | 0.23 | |
| FAB | Multicap Value Alphadex Fund FT | 90.33 | 88.81 | 90.33 | 764 | 1.65 | | 1.86 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.38 | 10.36 | 10.37 | 151.1K | 0.01 | | 0.10 | |
| FACTU | Fact II Acquisition Corp | 10.61 | 10.61 | 10.61 | 100 | -0.38 | | 3.46 | |
| FACTW | Fact II Acquisition Corp. WT | 0.4126 | 0.3401 | 0.3601 | 8.5K | 0.0401 | | 12.53 | |
| FAD | Multicap Growth Alphadex Fund FT | 166.2 | 163.3 | 165.6 | 2.7K | 2.2 | | 1.36 | |
| FALN | US Fallen Angels Ishares ETF | 27.51 | 27.35 | 27.50 | 602.3K | 0.12 | | 0.44 | |
| FAMI | Farmmi Inc | 1.520 | 1.470 | 1.480 | 1.6K | 0.030 | | 2.07 | |
| FANG | Diamondback Energy | 160.2 | 155.9 | 160.1 | 638.0K | 1.9 | | 1.21 | |
| FARM | Farmer Brothers | 1.570 | 1.530 | 1.565 | 44.8K | 0.025 | | 1.62 | |
| FAST | Fastenal Company | 40.99 | 40.02 | 40.91 | 3.39M | 0.57 | | 1.41 | |
| FAT | Fat Brands Inc | 0.4980 | 0.4670 | 0.4825 | 195.6K | 0.0062 | | 1.30 | |
| FATBB | Fat Brands Inc Cl B | 1.780 | 1.660 | 1.750 | 4.0K | 0.010 | | 0.57 | |
| FATBP | Fat Brands Inc 8.25% Series B | 1.120 | 1.020 | 1.080 | 16.8K | 0.060 | | 5.88 | |
| FATE | Fate Therapeutics | 1.100 | 1.040 | 1.095 | 998.9K | 0.045 | | 4.29 | |
| FATN | Fatpipe Inc | 2.675 | 2.620 | 2.650 | 12.4K | 0.010 | | 0.38 | |
| FBGL | Fbs Global Limited | 0.9027 | 0.6691 | 0.8040 | 1.94M | -0.0038 | | 0.47 | |
| FBIO | Fortress Biotech Inc | 3.034 | 2.830 | 2.970 | 167.5K | 0.130 | | 4.58 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 7.880 | 7.250 | 7.880 | 16.7K | 0.210 | | 2.74 | |
| FBIZ | First Business Finan | 57.10 | 54.54 | 57.02 | 9.4K | 2.58 | | 4.73 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 33.68 | 31.73 | 32.28 | 896.6K | -0.79 | | 2.39 | |
| FBLA | Fb Bancorp Inc | 13.20 | 12.92 | 13.17 | 50.4K | 0.15 | | 1.15 | |
| FBLG | Fibrobiologics Inc | 0.3500 | 0.2728 | 0.3302 | 1.87M | 0.0362 | | 12.31 | |
| FBNC | First Bancorp [Nc] | 53.18 | 51.04 | 53.06 | 39.8K | 1.86 | | 3.63 | |
| FBOT | Fidelity Disruptive Automation ETF | 33.66 | 33.22 | 33.66 | 19.8K | 0.39 | | 1.17 | |
| FBRX | Forte Biosciences Inc | 21.41 | 19.75 | 20.45 | 22.4K | 0.36 | | 1.80 | |
| FBYD | | 19.37 | 16.51 | 17.08 | 92.7K | -1.63 | | 8.69 | |
| FBYDW | Falcon's Beyond Global WT | 2.455 | 2.150 | 2.150 | 800 | -0.270 | | 11.16 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 20.59 | 20.59 | 20.59 | 100 | -0.20 | | 0.98 | |
| FCA | China Alphadex Fund FT | 28.19 | 27.98 | 28.05 | 3.2K | -0.01 | | 0.03 | |
| FCAL | California Municipal High Income ETF FT | 49.28 | 49.09 | 49.26 | 69.0K | 0.08 | | 0.16 | |
| FCAP | First Capital Inc | 59.98 | 56.55 | 57.90 | 6.1K | -0.55 | | 0.94 | |
| FCBC | First Community Bksh | 34.61 | 32.81 | 34.46 | 12.4K | 1.41 | | 4.25 | |
| FCCO | First Community Corp | 30.03 | 29.22 | 29.95 | 32.4K | 0.71 | | 2.43 | |
| FCEF | CEF Income Opportunity ETF FT | 22.91 | 22.86 | 22.91 | 17.6K | 0.03 | | 0.11 | |
| FCEL | Fuelcell Energy Inc | 8.700 | 8.100 | 8.590 | 886.4K | 0.230 | | 2.75 | |
| FCFS | Firstcash Holdings Inc | 158.9 | 155.9 | 158.8 | 27.7K | 2.6 | | 1.68 | |
| FCHL | Fitness Champs Holdings Limited | 0.3390 | 0.3110 | 0.3240 | 279.0K | -0.0070 | | 2.11 | |
| FCNCA | First Citizens Bancs | 2,059 | 1,977 | 2,055 | 47.5K | 84 | | 4.25 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 21.43 | 21.15 | 21.36 | 15.3K | 0.18 | | 0.83 | |
| FCNCP | First Citizens Bancshares | 21.19 | 20.67 | 21.00 | 19.4K | 0.15 | | 0.72 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 25.30 | 25.05 | 25.28 | 10.2K | 0.15 | | 0.58 | |
| FCUV | Focus Universal Inc | 3.960 | 3.520 | 3.960 | 3.6K | 0.310 | | 8.49 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 44.12 | 43.62 | 43.98 | 86.3K | 0.21 | | 0.47 | |
| FDBC | Fidelity D & D Bancorp Inc | 45.77 | 42.92 | 45.14 | 9.8K | 0.63 | | 1.42 | |
| FDCF | Fidelity Disruptive Communications ETF | 48.58 | 48.05 | 48.58 | 4.6K | 0.52 | | 1.08 | |
| FDFF | Fidelity Disruptive Finance ETF | 35.62 | 34.92 | 35.57 | 6.3K | 0.58 | | 1.65 | |
| FDIF | Fidelity Disruptors ETF | 36.21 | 35.95 | 36.17 | 3.1K | 0.22 | | 0.61 | |
| FDIG | Fidelity Crypto Industry Digital | 45.81 | 44.20 | 45.69 | 33.5K | 0.47 | | 1.04 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 27.28 | 26.96 | 27.28 | 7.0K | 0.34 | | 1.26 | |
| FDMT | 4D Molecular Therapeutics Inc | 10.84 | 10.30 | 10.83 | 275.6K | 0.32 | | 3.04 | |
| FDNI | FT DJ International Internet ETF | 34.96 | 34.36 | 34.90 | 18.0K | 0.47 | | 1.36 | |
| FDSB | Fifth District Bancorp Inc | 14.20 | 14.07 | 14.07 | 29.2K | 0.00 | | 0.01 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 80.26 | 79.21 | 80.20 | 40.6K | 0.90 | | 1.13 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 57.89 | 57.84 | 57.84 | 161 | -0.10 | | 0.16 | |
| FDTX | Fidelity Disruptive Technology ETF | 41.79 | 41.15 | 41.73 | 9.3K | 0.43 | | 1.04 | |
| FDUS | Fidus Investment Cor | 20.18 | 19.96 | 20.18 | 127.7K | 0.13 | | 0.65 | |
| FEAM | 5E Advanced Materials Inc | 4.200 | 4.000 | 4.150 | 66.5K | 0.010 | | 0.24 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 27.00 | 26.75 | 26.98 | 81.6K | -0.53 | | 1.94 | |
| FEBO | Fenbo Holdings Limited | 0.9135 | 0.8400 | 0.8400 | 11.7K | 0.0040 | | 0.48 | |
| FEIM | Frequency Elcts Inc | 36.10 | 33.73 | 35.00 | 131.8K | -0.74 | | 2.07 | |
| FELE | Franklin Electric Company | 96.21 | 92.26 | 96.08 | 43.7K | 3.84 | | 4.16 | |
| FEM | Emrg Mkts Alphadex Fund FT | 27.14 | 26.90 | 27.14 | 24.3K | 0.30 | | 1.12 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 29.70 | 29.45 | 29.57 | 46.3K | 0.10 | | 0.34 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 42.91 | 42.39 | 42.89 | 11.7K | 0.33 | | 0.77 | |
| FEMY | Femasys Inc | 0.9097 | 0.7963 | 0.8787 | 1.16M | 0.0521 | | 6.30 | |
| FENC | Fennec Pharmaceuticals Inc | 7.695 | 7.350 | 7.475 | 42.7K | -0.165 | | 2.16 | |
| FEP | Europe Alphadex Fund FT | 52.85 | 52.16 | 52.77 | 8.9K | 0.72 | | 1.38 | |
| FEPI | Rex Fang & Innovation Equity Premium | 46.74 | 46.38 | 46.70 | 57.8K | 0.01 | | 0.02 | |
| FER | Ferrovial Se | 66.78 | 65.29 | 66.62 | 433.8K | 0.17 | | 0.26 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.38 | 10.38 | 10.38 | 100 | 0.10 | | 0.97 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.3500 | 0.3500 | 0.3500 | 36.2K | 0.0000 | | 0.00 | |
| FERAU | Fifth Era Acquisition Corp I Units | 10.54 | 10.50 | 10.50 | 8.1K | -0.03 | | 0.28 | |
| FEUZ | Eurozone Alphadex Fund FT | 60.56 | 59.71 | 60.56 | 2.1K | 0.60 | | 1.00 | |
| FEX | Largecap Core Alphadex Fund FT | 120.3 | 118.7 | 120.2 | 6.4K | 1.8 | | 1.56 | |
| FFAI | Faraday Future Intelligent Electric Inc | 1.180 | 1.120 | 1.171 | 3.25M | 0.001 | | 0.08 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0378 | 0.0314 | 0.0370 | 42.7K | 0.0030 | | 8.82 | |
| FFBC | First Finl Bncp [Oh] | 26.94 | 25.85 | 26.89 | 340.9K | 0.87 | | 3.34 | |
| FFIC | Flushing Finl Corp | 17.12 | 16.53 | 17.08 | 211.1K | 0.56 | | 3.36 | |
| FFIN | First Finl Bkshs Inc | 31.86 | 31.01 | 31.73 | 638.6K | 0.66 | | 2.12 | |
| FFIV | F5 Inc | 260.2 | 255.2 | 259.9 | 564.4K | 1.9 | | 0.73 | |
| FFUT | Fidelity Managed Futures ETF | 54.26 | 53.92 | 54.20 | 2.9K | 0.15 | | 0.27 | |
| FGBI | First Gurty Banc | 4.650 | 4.460 | 4.520 | 30.2K | -0.080 | | 1.74 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 15.22 | 15.00 | 15.22 | 2.2K | 0.07 | | 0.46 | |
| FGEN | Fibrogen Inc CS | 8.950 | 8.420 | 8.950 | 7.5K | 0.445 | | 5.23 | |
| FGI | Fgi Industries Ltd | 8.710 | 7.220 | 8.540 | 32.3K | 0.990 | | 13.11 | |
| FGIWW | Fgi Industries Ltd WT | 0.0505 | 0.0410 | 0.0501 | 99.0K | 0.0047 | | 10.35 | |
| FGL | Founder Group Limited | 0.3598 | 0.3401 | 0.3484 | 618.0K | -0.0116 | | 3.22 | |
| FGM | Germany Alphadex Fund FT | 60.88 | 60.77 | 60.88 | 3.2K | 0.51 | | 0.85 | |
| FGMC | Fg Merger II Corp | 10.10 | 10.03 | 10.04 | 57.0K | 0.00 | | 0.00 | |
| FGMCR | Fg Merger II Corp. Rights | 0.4500 | 0.3800 | 0.4000 | 8.1K | 0.0000 | | 0.00 | |
| FGMCU | Fg Merger II Corp | 10.50 | 10.40 | 10.40 | 600 | 0.00 | | 0.00 | |
| FGNX | Fg Nexus Inc | 3.250 | 3.080 | 3.215 | 296.5K | 0.035 | | 1.10 | |
| FGNXP | Fundamental Global Inc Pfd | 20.50 | 20.41 | 20.49 | 614 | 0.19 | | 0.92 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 20.30 | 20.30 | 20.30 | 12 | 0.04 | | 0.20 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 27.75 | 25.21 | 26.19 | 669.9K | 1.00 | | 3.95 | |
| FHTX | Foghorn Therapeutics Inc | 4.550 | 4.360 | 4.515 | 46.3K | 0.145 | | 3.32 | |
| FIBK | First Interstate Ban | 35.72 | 34.17 | 35.63 | 649.5K | 1.43 | | 4.18 | |
| FICS | FT Intl Developed Capital Strength ETF | 40.15 | 38.63 | 39.33 | 12.7K | 0.49 | | 1.25 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 20.42 | 20.20 | 20.42 | 5.7K | 0.12 | | 0.59 | |
| FIEE | Fiee Inc | 2.540 | 2.260 | 2.540 | 22.6K | -0.030 | | 1.17 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 5.400 | 4.840 | 5.310 | 177.7K | 0.380 | | 7.71 | |
| FIGR | Figure Technology Solutions Inc Cl A | 41.00 | 38.01 | 39.83 | 1.65M | -0.74 | | 1.82 | |
| 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 | 0.2702 | 0.2900 | 7.3K | 0.0000 | | 0.00 | |
| FINW | Finwise Bancorp | 17.90 | 17.30 | 17.90 | 15.0K | 0.29 | | 1.65 | |
| FINX | GX Fintech ETF | 30.80 | 30.11 | 30.76 | 35.2K | 0.44 | | 1.47 | |
| FIP | Ftai Infrastructure Inc | 5.630 | 5.120 | 5.615 | 632.4K | 0.445 | | 8.61 | |
| FISI | Financial Institut | 32.66 | 31.34 | 32.61 | 26.1K | 1.27 | | 4.04 | |
| FISV | Fiserv Inc | 66.57 | 65.57 | 66.38 | 3.86M | 0.17 | | 0.26 | |
| FITB | Fifth Third Bancorp | 47.53 | 45.15 | 47.41 | 3.31M | 2.23 | | 4.94 | |
| FITBI | Fifth Third Bancorp | 25.83 | 25.75 | 25.81 | 25.0K | -0.02 | | 0.08 | |
| FITBO | Fifth Third Bancorp | 19.52 | 19.30 | 19.52 | 48.9K | 0.18 | | 0.93 | |
| FITBP | Fifth Third Bancorp | 24.83 | 24.65 | 24.82 | 2.4K | 0.11 | | 0.45 | |
| FIVE | Five Below Inc | 178.3 | 173.8 | 177.7 | 385.6K | 2.3 | | 1.33 | |
| FIVN | Five9 Inc | 21.89 | 21.26 | 21.69 | 491.6K | 0.18 | | 0.84 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 33.05 | 32.67 | 33.05 | 63.3K | -0.11 | | 0.34 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 44.57 | 44.34 | 44.51 | 419.2K | 0.15 | | 0.33 | |
| FIZZ | Natl Beverage Corp | 35.75 | 34.45 | 35.67 | 104.6K | 1.17 | | 3.39 | |
| FJP | Japan Alphadex Fund FT | 69.22 | 68.14 | 69.22 | 5.9K | 1.21 | | 1.77 | |
| FKU | UK Alphadex Fund FT | 48.76 | 48.73 | 48.73 | 600 | 0.45 | | 0.94 | |
| FKWL | Franklin Wireless Co. | 4.540 | 4.500 | 4.540 | 2.5K | 0.000 | | 0.00 | |
| FLD | Fold Holdings Inc Cl A | 3.220 | 3.062 | 3.180 | 101.6K | 0.090 | | 2.91 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.53 | 50.47 | 50.53 | 1.9K | 0.04 | | 0.08 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.2900 | 0.2231 | 0.2231 | 5.1K | -0.0089 | | 3.84 | |
| FLEX | Flextronics Intl Ltd | 72.21 | 67.09 | 72.05 | 3.37M | 3.55 | | 5.18 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGC | Flora Growth Corp | 10.150 | 9.280 | 9.720 | 2.8K | 0.350 | | 3.74 | |
| FLGT | Fulgent Genetics Inc | 27.89 | 27.19 | 27.52 | 42.7K | 0.06 | | 0.22 | |
| FLL | Full House Rsts | 2.910 | 2.610 | 2.830 | 121.4K | 0.190 | | 7.20 | |
| FLN | Latin America Alphadex Fund FT | 22.99 | 22.30 | 22.68 | 19.9K | 0.16 | | 0.69 | |
| FLNC | Fluence Energy Inc Cl A | 24.41 | 22.54 | 23.98 | 2.27M | 0.04 | | 0.17 | |
| FLNT | Fluent Inc | 2.240 | 2.020 | 2.160 | 35.7K | -0.030 | | 1.37 | |
| FLUX | Flux Power Holdings Inc | 1.620 | 1.550 | 1.600 | 114.5K | -0.030 | | 1.84 | |
| FLWS | 1-800-Flowers.com | 5.540 | 4.250 | 4.810 | 2.52M | -0.130 | | 2.63 | |
| FLX | Bingex Limited ADR | 3.370 | 3.190 | 3.270 | 165.0K | 0.048 | | 1.49 | |
| FLXS | Flexsteel Inds | 42.30 | 40.99 | 42.28 | 6.4K | 1.91 | | 4.73 | |
| FLY | Firefly Aerospace Inc | 21.88 | 18.99 | 21.62 | 2.46M | 2.16 | | 11.10 | |
| FLYE | Fly-E Group Inc | 8.250 | 7.840 | 7.870 | 14.6K | -0.410 | | 4.95 | |
| FLYW | Flywire Corp Voting | 14.28 | 13.46 | 14.19 | 721.5K | 0.60 | | 4.38 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMAO | Farmers & Merch Banc | 27.28 | 25.83 | 27.01 | 13.8K | 1.41 | | 5.51 | |
| FMB | Managed Municipal ETF FT | 51.11 | 51.02 | 51.10 | 236.1K | 0.07 | | 0.14 | |
| FMBH | First Mid Ill Bncshr | 41.70 | 40.24 | 41.67 | 21.2K | 1.49 | | 3.71 | |
| FMED | Fidelity Disruptive Medicine ETF | 28.00 | 27.77 | 27.99 | 2.4K | 0.23 | | 0.83 | |
| FMET | Fidelity Metaverse ETF | 36.88 | 36.54 | 36.88 | 7.0K | 0.13 | | 0.35 | |
| FMFC | Kandal M Venture Limited Cl A | 0.4421 | 0.3900 | 0.4084 | 149.8K | -0.0173 | | 4.06 | |
| FMHI | FT Municipal High Income ETF | 47.90 | 47.80 | 47.86 | 122.4K | 0.05 | | 0.09 | |
| FMNB | Farmers Natl Banc Corp | 14.51 | 13.98 | 14.48 | 51.2K | 0.49 | | 3.50 | |
| FMST | Foremost Clean Energy Ltd | 3.290 | 3.026 | 3.254 | 242.3K | 0.104 | | 3.31 | |
| FMSTW | Foremost Lithium Resource & Technology | 1.250 | 1.120 | 1.178 | 1.4K | -0.013 | | 1.05 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 32.68 | 31.92 | 32.68 | 7.0K | 0.78 | | 2.44 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.14 | 50.95 | 50.98 | 16.8K | 0.03 | | 0.05 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 50.17 | 50.09 | 50.15 | 3.8K | 0.02 | | 0.04 | |
| FNGR | Fingermotion Inc | 1.527 | 1.380 | 1.440 | 59.6K | 0.040 | | 2.86 | |
| FNK | Midcap Value Alphadex Fund FT | 56.70 | 55.31 | 56.70 | 7.4K | 1.40 | | 2.53 | |
| FNKO | Funko Inc Cl A | 3.390 | 3.010 | 3.355 | 667.5K | 0.335 | | 11.09 | |
| FNLC | First Bancorp Inc | 27.28 | 26.02 | 27.28 | 13.4K | 1.15 | | 4.40 | |
| FNWB | First Nw Banc | 10.14 | 9.97 | 10.08 | 11.9K | 0.12 | | 1.20 | |
| FNWD | Finward Bancorp | 38.71 | 36.37 | 38.53 | 5.4K | 0.42 | | 1.10 | |
| FNX | Midcap Core Alphadex Fund FT | 129.4 | 126.4 | 129.1 | 16.8K | 2.6 | | 2.05 | |
| FNY | Midcap Growth Alphadex Fund FT | 93.91 | 92.27 | 93.91 | 9.8K | 1.32 | | 1.43 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 12.07 | 11.53 | 11.87 | 8.1K | 0.07 | | 0.60 | |
| FOLD | Amicus Therapeutics | 9.960 | 9.725 | 9.865 | 1.54M | 0.055 | | 0.56 | |
| FONR | Fonar Corp | 14.82 | 14.29 | 14.80 | 16.9K | 0.55 | | 3.86 | |
| FORA | Forian Inc | 2.175 | 2.140 | 2.175 | 3.9K | 0.035 | | 1.64 | |
| FORL | Four Leaf Acquisition Corp Cl A | 11.75 | 11.75 | 11.75 | 100 | -0.54 | | 4.45 | |
| FORM | Formfactor Inc | 60.30 | 58.11 | 59.58 | 195.4K | 1.30 | | 2.23 | |
| FORR | Forrester Resrch | 7.200 | 6.900 | 7.175 | 24.0K | 0.245 | | 3.54 | |
| FORTY | Formula Sys [1985] ADR | 175.0 | 171.6 | 174.7 | 670 | 5.8 | | 3.43 | |
| FOSL | Fossil Group | 4.130 | 3.785 | 3.875 | 331.6K | -0.115 | | 2.88 | |
| FOSLL | Fossil Group Inc 7% | 17.01 | 17.01 | 17.01 | 100 | 0.03 | | 0.18 | |
| FOX | Fox Corp Cl B | 63.64 | 62.02 | 63.58 | 463.7K | 1.38 | | 2.22 | |
| FOXA | Fox Corp Cl A | 71.97 | 70.10 | 71.87 | 2.1M | 1.57 | | 2.23 | |
| FOXF | Fox Factory Corp | 16.97 | 16.10 | 16.82 | 344.5K | 0.44 | | 2.69 | |
| FOXX | Foxx Development Holdings Inc | 6.175 | 5.765 | 6.145 | 47.0K | 0.055 | | 0.90 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.1771 | 0.1771 | 0.1771 | 1.0K | -0.0194 | | 9.87 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 39.09 | 38.60 | 39.09 | 2.1K | 0.17 | | 0.42 | |
| FPAY | Flexshopper Inc | 0.0035 | 0.0035 | 0.0035 | 34.0K | 0.0050 | | 2.70 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 31.22 | 31.09 | 31.22 | 324 | 0.22 | | 0.72 | |
| FPXI | FT Intl Equity Opportunities ETF | 60.18 | 59.47 | 60.02 | 2.3K | 0.44 | | 0.74 | |
| FRAF | Franklin Finl Svcs Corp | 54.27 | 52.50 | 54.11 | 52.5K | 1.24 | | 2.35 | |
| FRBA | First Bank | 16.18 | 15.93 | 16.15 | 73.0K | 0.15 | | 0.94 | |
| FRD | Friedman Industries Inc | 18.73 | 18.20 | 18.20 | 20.6K | -0.17 | | 0.93 | |
| FRDD | Direxion Daily F Bear 1X ETF | 20.49 | 20.49 | 20.49 | 2 | 0.10 | | 0.51 | |
| FRDU | Direxion Daily F Bull 2X ETF | 33.62 | 33.10 | 33.62 | 584 | 0.88 | | 2.69 | |
| FRGT | Freight Technologies Inc | 0.8178 | 0.6200 | 0.7645 | 204.7K | -0.0125 | | 1.61 | |
| FRHC | The Awareness Group | 134.9 | 131.8 | 134.5 | 12.4K | 1.8 | | 1.34 | |
| FRME | First Merchants Corp | 38.80 | 36.99 | 38.74 | 87.1K | 1.65 | | 4.45 | |
| FRMEP | First Merchants Corp ADR | 25.80 | 25.80 | 25.80 | 229 | 0.05 | | 0.19 | |
| FRMI | Fermi Inc | 16.16 | 14.93 | 15.37 | 1.79M | -0.79 | | 4.89 | |
| FROG | Jfrog Ltd | 70.43 | 68.00 | 69.54 | 1.4M | 0.71 | | 1.03 | |
| FRPH | Frp Holdings Inc | 23.70 | 23.30 | 23.65 | 30.8K | 0.22 | | 0.94 | |
| FRPT | Freshpet Inc CS | 65.42 | 64.10 | 64.29 | 604.7K | -0.36 | | 0.56 | |
| FRSH | Freshworks Inc Cl A | 13.61 | 13.00 | 13.48 | 1.86M | 0.43 | | 3.26 | |
| FRST | Primis Financial Corp | 12.74 | 12.16 | 12.74 | 40.9K | 0.59 | | 4.86 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 1.907 | 1.810 | 1.842 | 41.5K | -0.008 | | 0.44 | |
| FSBC | Five Star Bancorp | 37.04 | 35.17 | 36.80 | 9.7K | 1.47 | | 4.16 | |
| FSBW | FS Bancorp Inc | 42.90 | 41.03 | 42.90 | 5.4K | 2.02 | | 4.94 | |
| FSCS | Midcap US Equity Select ETF FT | 36.01 | 35.52 | 36.01 | 1.4K | 0.56 | | 1.58 | |
| FSEA | First Seacoast Bancorp Inc | 12.25 | 12.20 | 12.20 | 400 | -0.22 | | 1.77 | |
| FSFG | First Savings Financ | 33.00 | 31.88 | 33.00 | 16.6K | 1.44 | | 4.56 | |
| FSGS | FT Smid Growth Strength ETF | 31.04 | 30.55 | 31.04 | 684 | 0.54 | | 1.77 | |
| FSHP | Flag Ship Acquisition Corp | 10.78 | 10.71 | 10.78 | 1.3K | 0.08 | | 0.75 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.1900 | 0.1201 | 0.1800 | 2.4K | -0.0100 | | 5.26 | |
| FSHPU | Flag Ship Acquisition Corp | 10.59 | 10.44 | 10.59 | 690 | -0.01 | | 0.09 | |
| FSLR | First Solar Inc | 266.3 | 251.3 | 264.2 | 888.1K | 10.7 | | 4.24 | |
| FSTR | Foster L B Company | 27.28 | 26.24 | 26.93 | 13.5K | 0.65 | | 2.47 | |
| FSUN | Firstsun Capital Bancorp | 37.74 | 36.24 | 37.63 | 102.1K | 1.19 | | 3.27 | |
| FSV | Firstsrvce Sub VT Sh | 151.2 | 147.2 | 149.2 | 148.6K | -0.7 | | 0.46 | |
| FSZ | Switzerland Alphadex Fund FT | 77.26 | 77.10 | 77.10 | 1.6K | -0.11 | | 0.14 | |
| FTA | Largecap Value Alphadex Fund FT | 86.70 | 85.32 | 86.66 | 19.7K | 1.36 | | 1.59 | |
| FTAG | Indxx Global Agriculture ETF FT | 25.81 | 25.79 | 25.81 | 318 | 0.05 | | 0.17 | |
| FTAI | Ftai Aviation Ltd | 184.1 | 177.0 | 183.3 | 412.1K | 2.0 | | 1.12 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 26.81 | 26.81 | 26.81 | 800 | -0.01 | | 0.02 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.33 | 25.30 | 25.32 | 1.4K | 0.03 | | 0.10 | |
| FTC | Largecap Growth Alphadex Fund FT | 163.1 | 160.6 | 163.1 | 1.9K | 2.3 | | 1.44 | |
| FTCI | Ftc Solar Inc | 9.600 | 9.170 | 9.410 | 76.6K | 0.040 | | 0.43 | |
| FTCS | Capital Strength ETF FT | 92.54 | 91.54 | 92.50 | 434.7K | 0.98 | | 1.07 | |
| FTDR | Frontdoor Inc | 54.64 | 52.92 | 54.57 | 147.2K | 1.31 | | 2.46 | |
| FTDS | Dividend Strength ETF FT | 56.33 | 56.33 | 56.33 | 200 | 0.27 | | 0.48 | |
| FTEK | Fuel Tech Inc | 1.870 | 1.790 | 1.840 | 57.9K | -0.010 | | 0.54 | |
| FTEL | Fitell Corp | 0.8538 | 0.6888 | 0.7698 | 648.9K | -0.0572 | | 6.92 | |
| FTFT | Future Fintech Group Inc | 1.190 | 1.130 | 1.178 | 14.5K | 0.048 | | 4.27 | |
| FTGC | Global Tactical Commodity Strategy Fund | 27.13 | 26.92 | 27.11 | 361.1K | 0.21 | | 0.78 | |
| FTGS | FT Growth Strength ETF | 35.87 | 35.44 | 35.81 | 74.6K | 0.31 | | 0.87 | |
| FTHI | High Income ETF FT | 23.79 | 23.64 | 23.77 | 310.1K | 0.06 | | 0.23 | |
| FTHM | Fathom Holdings Inc | 1.260 | 1.170 | 1.235 | 48.7K | 0.035 | | 2.92 | |
| FTLF | Fitlife Brands Inc | 17.70 | 16.00 | 17.70 | 5.6K | 1.40 | | 8.59 | |
| FTNT | Fortinet Inc | 83.52 | 80.24 | 82.32 | 3.11M | -1.18 | | 1.41 | |
| FTPA | Ftac Parnassus Acquisition Corp Cl A | 8.629 | 8.590 | 8.590 | 521 | -0.040 | | 0.46 | |
| FTQI | Low Beta Income ETF FT | 21.05 | 20.93 | 21.04 | 114.1K | 0.05 | | 0.24 | |
| FTRE | Fortrea Holdings Inc | 15.50 | 14.02 | 15.25 | 541.1K | 0.86 | | 5.94 | |
| FTRI | Indxx Global Natural Resources Income | 15.29 | 15.04 | 15.29 | 23.1K | 0.17 | | 1.09 | |
| FTRK | Fast Track Group | 0.7560 | 0.6020 | 0.7532 | 544.3K | 0.1453 | | 23.90 | |
| FTSL | Senior Loan ETF FT | 46.05 | 45.98 | 46.05 | 406.2K | 0.03 | | 0.05 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.96 | 59.93 | 59.96 | 521.7K | 0.02 | | 0.03 | |
| FTXG | Nasdaq Food & Beverage ETF | 21.38 | 21.32 | 21.34 | 4.1K | 0.10 | | 0.49 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 32.33 | 31.90 | 32.33 | 1.5K | 0.50 | | 1.58 | |
| FTXL | Nasdaq Semiconductor ETF | 136.3 | 133.0 | 136.2 | 29.6K | 2.5 | | 1.90 | |
| FTXN | Nasdaq Oil & Gas ETF | 29.25 | 28.83 | 29.22 | 7.6K | 0.27 | | 0.93 | |
| FTXO | Nasdaq Bank ETF | 37.92 | 36.70 | 37.84 | 19.2K | 1.11 | | 3.02 | |
| FTXR | Nasdaq Transportation ETF | 39.15 | 38.18 | 39.15 | 6.9K | 1.26 | | 3.34 | |
| FUFU | Bitfufu Inc Cl A | 3.060 | 2.880 | 3.045 | 100.4K | 0.075 | | 2.53 | |
| FUFUW | Bitfufu Inc WT | 0.2490 | 0.2240 | 0.2240 | 12.5K | -0.0194 | | 7.97 | |
| FULC | Fulcrum Therapeutics Inc | 15.32 | 13.40 | 14.28 | 2.7M | -0.32 | | 2.19 | |
| FULT | Fulton Financial Cor | 19.99 | 18.99 | 19.94 | 720.8K | 0.98 | | 5.17 | |
| FULTP | Fulton Financial Corp | 19.42 | 19.17 | 19.42 | 2.2K | 0.06 | | 0.31 | |
| FUNC | First United Corp | 39.93 | 39.13 | 39.72 | 26.3K | 0.74 | | 1.90 | |
| FUND | Sprott Focus Trust | 8.823 | 8.730 | 8.810 | 8.6K | 0.080 | | 0.92 | |
| FUSB | First US Bancshares Inc | 14.15 | 14.06 | 14.06 | 1.8K | 0.00 | | 0.00 | |
| FUSE | Fusemachines Inc | 2.000 | 1.750 | 1.910 | 51.2K | 0.100 | | 5.52 | |
| FUSEW | Fusemachines Inc Warrants | 0.0881 | 0.0750 | 0.0750 | 57.7K | -0.0050 | | 6.25 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 16.51 | 15.37 | 16.34 | 31.0K | 0.21 | | 1.33 | |
| FUTU | Futu Holdings Ltd ADR | 175.8 | 169.0 | 174.5 | 472.4K | 1.1 | | 0.66 | |
| FV | Dorsey Wright Focus 5 ETF FT | 63.72 | 62.58 | 63.68 | 155.3K | 0.99 | | 1.58 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 36.77 | 36.49 | 36.77 | 1.4K | 0.29 | | 0.78 | |
| FVCB | Fvcbankcorp Inc | 13.38 | 13.00 | 13.26 | 123.8K | 0.27 | | 2.08 | |
| FVN | Future Vision II Acquisition Corp | 10.58 | 10.53 | 10.53 | 1.2K | -0.02 | | 0.19 | |
| FVNNR | Future Vision II Acquisition Corporation | 0.1700 | 0.1600 | 0.1600 | 60.0K | 0.0000 | | 0.00 | |
| FVNNU | Future Vision II Acquisition Units | 10.80 | 10.65 | 10.80 | 1.4K | 0.26 | | 2.47 | |
| FWDI | Forward Inds Inc | 8.440 | 7.395 | 7.750 | 1.01M | -0.430 | | 5.26 | |
| FWDI | Forward Industries Inc | 8.420 | 7.910 | 7.990 | 722.2K | -0.210 | | 2.56 | |
| FWONA | Liberty Media Formula One Sr A | 85.60 | 84.16 | 85.33 | 117.3K | 0.20 | | 0.23 | |
| FWONK | Liberty Media Formula One Sr C | 92.97 | 91.37 | 92.29 | 795.8K | -0.22 | | 0.23 | |
| FWRD | Foward Air Corp | 26.33 | 25.35 | 25.97 | 238.9K | 0.33 | | 1.29 | |
| FWRG | First Watch Restaurant Group Inc | 16.75 | 16.32 | 16.45 | 342.4K | -0.15 | | 0.90 | |
| FXNC | First Natl Corp Strasburg VA | 25.65 | 24.50 | 25.65 | 34.6K | 1.07 | | 4.33 | |
| FYBR | Frontier Communications Parent Inc | 38.03 | 37.96 | 37.99 | 1.2M | 0.06 | | 0.16 | |
| FYC | Smallcap Growth Alphadex Fund FT | 99.26 | 96.91 | 99.04 | 37.3K | 1.85 | | 1.90 | |
| FYT | Smallcap Value Alphadex Fund FT | 58.83 | 57.22 | 58.83 | 4.0K | 1.69 | | 2.96 | |
| FYX | Smallcap Core Alphadex Fund FT | 117.0 | 114.4 | 117.0 | 6.1K | 2.9 | | 2.55 | |