| FA | First Advantage Corp | 11.14 | 10.50 | 11.05 | 225.3K | 0.08 | | 0.73 | |
| FAAA | Fidelity AAA Clo ETF | 50.03 | 50.01 | 50.01 | 545 | 0.02 | | 0.04 | |
| FAAR | Alternative Absolute Return Strategy ETF | 33.88 | 33.72 | 33.87 | 4.5K | 0.20 | | 0.59 | |
| FAB | Multicap Value Alphadex Fund FT | 92.96 | 92.60 | 92.60 | 328 | -0.22 | | 0.24 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.49 | 10.48 | 10.49 | 5.4K | 0.01 | | 0.05 | |
| FACTU | Fact II Acquisition Corp | 10.71 | 10.71 | 10.71 | 186 | -0.01 | | 0.09 | |
| FACTW | Fact II Acquisition Corp. WT | 0.3400 | 0.3400 | 0.3400 | 10.4K | -0.0600 | | 15.00 | |
| FAD | Multicap Growth Alphadex Fund FT | 161.2 | 158.3 | 158.3 | 694 | -2.7 | | 1.70 | |
| FALN | US Fallen Angels Ishares ETF | 26.70 | 26.52 | 26.55 | 166.9K | -0.24 | | 0.88 | |
| FAMI | Farmmi Inc | 1.250 | 1.250 | 1.250 | 230 | 0.004 | | 0.35 | |
| FANG | Diamondback Energy | 194.7 | 190.0 | 194.0 | 696.2K | 3.7 | | 1.93 | |
| FARM | Farmer Brothers | 1.240 | 1.235 | 1.235 | 131.0K | -0.010 | | 0.80 | |
| FAST | Fastenal Company | 44.80 | 44.14 | 44.61 | 1.99M | 0.11 | | 0.24 | |
| FATE | Fate Therapeutics | 1.150 | 1.065 | 1.105 | 490.7K | 0.025 | | 2.31 | |
| FATN | Fatpipe Inc | 1.860 | 1.770 | 1.810 | 15.6K | -0.010 | | 0.55 | |
| FBGL | Fbs Global Limited | 0.7548 | 0.6810 | 0.7425 | 404.9K | -0.0224 | | 2.93 | |
| FBIO | Fortress Biotech Inc | 3.140 | 3.060 | 3.100 | 66.8K | -0.050 | | 1.59 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 13.60 | 13.35 | 13.35 | 4.2K | -0.26 | | 1.88 | |
| FBIZ | First Business Finan | 52.38 | 50.75 | 52.00 | 9.7K | -0.25 | | 0.48 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 26.40 | 24.99 | 25.19 | 328.6K | -1.13 | | 4.29 | |
| FBLA | Fb Bancorp Inc | 13.22 | 13.09 | 13.13 | 37.2K | -0.07 | | 0.53 | |
| FBLG | Fibrobiologics Inc | 0.2700 | 0.2470 | 0.2586 | 308.4K | -0.0002 | | 0.08 | |
| FBNC | First Bancorp [Nc] | 53.03 | 52.19 | 52.34 | 72.5K | -0.64 | | 1.20 | |
| FBOT | Fidelity Disruptive Automation ETF | 33.93 | 33.43 | 33.47 | 2.1K | -0.62 | | 1.82 | |
| FBRX | Forte Biosciences Inc | 24.55 | 23.07 | 23.25 | 44.3K | -1.40 | | 5.68 | |
| FBYD | | 7.030 | 5.930 | 6.740 | 35.2K | 0.625 | | 10.22 | |
| FBYDW | Falcon's Beyond Global WT | 0.9900 | 0.9617 | 0.9900 | 2.5K | 0.1135 | | 12.95 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 15.09 | 15.09 | 15.37 | 0 | -0.28 | | 1.81 | |
| FCA | China Alphadex Fund FT | 31.61 | 31.16 | 31.28 | 5.0K | -0.62 | | 1.93 | |
| FCAL | California Municipal High Income ETF FT | 49.40 | 49.14 | 49.14 | 2.6K | -0.36 | | 0.73 | |
| FCAP | First Capital Inc | 48.56 | 47.80 | 47.80 | 1.9K | -0.05 | | 0.10 | |
| FCBC | First Community Bksh | 40.50 | 40.04 | 40.08 | 24.3K | -0.47 | | 1.16 | |
| FCCO | First Community Corp | 28.25 | 27.90 | 28.23 | 11.2K | 0.12 | | 0.42 | |
| FCEF | CEF Income Opportunity ETF FT | 22.63 | 22.52 | 22.53 | 3.2K | -0.18 | | 0.79 | |
| FCEL | Fuelcell Energy Inc | 6.940 | 6.601 | 6.770 | 231.2K | 0.030 | | 0.45 | |
| FCFS | Firstcash Holdings Inc | 192.3 | 188.6 | 192.0 | 74.8K | 3.5 | | 1.88 | |
| FCHL | Fitness Champs Holdings Limited | 0.2030 | 0.1601 | 0.1695 | 449.8K | 0.0043 | | 2.60 | |
| FCLO | Fidelity Clo ETF | 49.99 | 49.99 | 49.99 | 100 | -0.03 | | 0.06 | |
| FCNCA | First Citizens Bancs | 1,832 | 1,797 | 1,822 | 15.6K | 18 | | 1.02 | |
| FCNCN | First Citizens Bancshares Inc | 24.68 | 24.30 | 24.33 | 12.7K | -0.24 | | 0.96 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 22.02 | 21.83 | 21.98 | 5.4K | 0.03 | | 0.14 | |
| FCNCP | First Citizens Bancshares | 21.21 | 21.06 | 21.18 | 2.1K | 0.04 | | 0.19 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 25.33 | 25.00 | 25.11 | 3.9K | -0.07 | | 0.28 | |
| FCUV | Focus Universal Inc | 4.410 | 4.260 | 4.395 | 1.2K | 0.145 | | 3.41 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 45.73 | 44.85 | 44.85 | 9.9K | -0.82 | | 1.80 | |
| FCXG | Leverage Shares 2X Long Fcx Daily ETF | 10.82 | 10.07 | 10.15 | 7.8K | -0.47 | | 4.39 | |
| FDBC | Fidelity D & D Bancorp Inc | 43.82 | 42.93 | 42.93 | 2.6K | -0.83 | | 1.91 | |
| FDCF | Fidelity Disruptive Communications ETF | 43.53 | 43.31 | 43.38 | 1.4K | -0.57 | | 1.29 | |
| FDFF | Fidelity Disruptive Finance ETF | 30.93 | 30.93 | 30.93 | 436 | -0.36 | | 1.15 | |
| FDIF | Fidelity Disruptors ETF | 33.15 | 32.97 | 32.97 | 901 | -0.44 | | 1.32 | |
| FDIG | Fidelity Crypto Industry Digital | 35.42 | 34.88 | 35.13 | 6.9K | -0.70 | | 1.95 | |
| FDIQ | KBW Regional Banking Invesco ETF | 70.29 | 70.02 | 70.02 | 804 | -0.71 | | 1.00 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 26.77 | 26.76 | 26.76 | 367 | -0.10 | | 0.37 | |
| FDMT | 4D Molecular Therapeutics Inc | 9.100 | 8.630 | 8.920 | 202.8K | -0.070 | | 0.78 | |
| FDNI | FT DJ International Internet ETF | 27.40 | 27.30 | 27.40 | 1.0K | -0.40 | | 1.44 | |
| FDRS | Founder-Led ETF | 21.04 | 20.85 | 20.86 | 4.7K | -0.30 | | 1.39 | |
| FDRX | Founder-Led 2X Daily ETF | 18.34 | 18.34 | 18.34 | 703 | -0.57 | | 3.01 | |
| FDSB | Fifth District Bancorp Inc | 14.72 | 14.66 | 14.66 | 1.1K | 0.00 | | 0.01 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 87.40 | 85.56 | 85.65 | 20.6K | -2.47 | | 2.80 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 64.13 | 64.13 | 64.13 | 400 | -1.23 | | 1.88 | |
| FDTX | Fidelity Disruptive Technology ETF | 38.56 | 37.98 | 37.99 | 3.3K | -0.83 | | 2.14 | |
| FDUS | Fidus Investment Cor | 18.11 | 17.29 | 17.54 | 290.6K | -0.59 | | 3.23 | |
| FEAM | 5E Advanced Materials Inc | 1.780 | 1.662 | 1.700 | 53.0K | 0.035 | | 2.10 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 18.87 | 18.57 | 18.60 | 1.7K | -0.28 | | 1.48 | |
| FEBO | Fenbo Holdings Limited | 1.170 | 1.170 | 1.170 | 257 | -0.020 | | 1.69 | |
| FEED | Agfeed Industries | 1.300 | 1.170 | 1.209 | 51.1K | -0.001 | | 0.09 | |
| FEIM | Frequency Elcts Inc | 42.82 | 40.94 | 41.25 | 52.3K | -1.48 | | 3.46 | |
| FELE | Franklin Electric Company | 91.47 | 90.29 | 90.51 | 39.1K | -0.79 | | 0.87 | |
| FEM | Emrg Mkts Alphadex Fund FT | 29.40 | 28.90 | 28.91 | 113.0K | -0.85 | | 2.85 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 29.10 | 28.62 | 28.77 | 168.0K | -0.27 | | 0.93 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 44.80 | 44.19 | 44.52 | 29.0K | -0.47 | | 1.04 | |
| FEMY | Femasys Inc | 0.5899 | 0.5590 | 0.5666 | 112.1K | -0.0125 | | 2.16 | |
| FENC | Fennec Pharmaceuticals Inc | 7.650 | 7.480 | 7.620 | 26.3K | -0.020 | | 0.26 | |
| FEP | Europe Alphadex Fund FT | 53.58 | 52.41 | 52.48 | 6.7K | -1.38 | | 2.56 | |
| FEPI | Rex Fang & Innovation Equity Premium | 42.00 | 41.37 | 41.53 | 92.3K | -0.50 | | 1.20 | |
| FER | Ferrovial Se | 64.82 | 61.47 | 61.76 | 557.5K | -1.75 | | 2.76 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.30 | 10.29 | 10.29 | 9.6K | 0.01 | | 0.10 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.3000 | 0.3000 | 0.3000 | 49.1K | -0.0350 | | 10.45 | |
| FERAU | Fifth Era Acquisition Corp I Units | 10.54 | 10.54 | 10.54 | 100 | -0.04 | | 0.38 | |
| FEUZ | Eurozone Alphadex Fund FT | 61.31 | 59.99 | 60.12 | 3.2K | -1.71 | | 2.76 | |
| FEX | Largecap Core Alphadex Fund FT | 121.8 | 120.9 | 121.0 | 3.9K | -1.0 | | 0.80 | |
| FFAI | Faraday Future Intelligent Electric Inc | 0.3291 | 0.2805 | 0.2874 | 8.39M | -0.0148 | | 4.90 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0106 | 0.0093 | 0.0105 | 279.3K | 0.0001 | | 0.96 | |
| FFBC | First Finl Bncp [Oh] | 26.87 | 26.47 | 26.62 | 218.6K | -0.11 | | 0.41 | |
| FFIC | Flushing Finl Corp | 15.08 | 14.76 | 14.82 | 89.7K | -0.24 | | 1.59 | |
| FFIN | First Finl Bkshs Inc | 28.89 | 28.40 | 28.69 | 273.4K | 0.04 | | 0.14 | |
| FFIV | F5 Inc | 295.5 | 285.2 | 288.4 | 145.9K | -1.9 | | 0.66 | |
| FFUT | Fidelity Managed Futures ETF | 57.30 | 56.52 | 57.28 | 1.8K | 0.57 | | 1.00 | |
| FGBI | First Gurty Banc | 8.350 | 8.340 | 8.350 | 301 | -0.220 | | 2.57 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 17.75 | 17.59 | 17.61 | 1.5K | -0.11 | | 0.62 | |
| FGI | Fgi Industries Ltd | 3.630 | 3.630 | 3.630 | 100 | -0.007 | | 0.19 | |
| FGII | | 9.900 | 9.880 | 9.880 | 12.4K | -0.020 | | 0.20 | |
| FGIIU | Fg Imperii Acquisition Corp. Units | 9.990 | 9.990 | 9.990 | 1.1K | 0.000 | | 0.00 | |
| FGIIW | | 0.1900 | 0.1800 | 0.1900 | 8.0K | 0.0300 | | 18.75 | |
| FGIWW | Fgi Industries Ltd WT | 0.0321 | 0.0321 | 0.0321 | 350 | -0.0031 | | 8.81 | |
| FGL | Founder Group Limited | 4.360 | 4.114 | 4.240 | 3.8K | -0.180 | | 4.07 | |
| FGM | Germany Alphadex Fund FT | 59.11 | 58.49 | 58.49 | 300 | -1.18 | | 1.98 | |
| FGMC | Fg Merger II Corp | 10.11 | 10.08 | 10.10 | 107.8K | 0.02 | | 0.20 | |
| FGMCR | Fg Merger II Corp. Rights | 0.5500 | 0.5500 | 0.5500 | 1.5K | 0.0136 | | 2.54 | |
| FGMCU | Fg Merger II Corp | 10.69 | 10.59 | 10.69 | 500 | 0.11 | | 1.04 | |
| FGNX | Fg Nexus Inc | 7.020 | 6.690 | 6.840 | 12.1K | -0.010 | | 0.15 | |
| FGNXP | Fundamental Global Inc Pfd | 24.28 | 24.24 | 24.24 | 1.6K | 0.14 | | 0.58 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 19.45 | 19.45 | 19.45 | 100 | -0.15 | | 0.77 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 23.77 | 23.54 | 23.58 | 540.9K | -0.11 | | 0.44 | |
| FHTX | Foghorn Therapeutics Inc | 5.060 | 4.820 | 5.010 | 44.1K | 0.110 | | 2.24 | |
| FIBK | First Interstate Ban | 32.37 | 31.93 | 32.20 | 305.9K | -0.07 | | 0.22 | |
| FICS | FT Intl Developed Capital Strength ETF | 38.66 | 38.33 | 38.39 | 9.7K | -0.68 | | 1.73 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 20.92 | 20.63 | 20.63 | 2.3K | -0.33 | | 1.57 | |
| FIEE | Fiee Inc | 6.800 | 6.600 | 6.600 | 3.2K | -0.170 | | 2.51 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 1.620 | 1.454 | 1.545 | 1.7M | -0.055 | | 3.44 | |
| FIGR | Figure Technology Solutions Inc Cl A | 34.67 | 32.32 | 33.04 | 1.35M | -0.05 | | 0.14 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.15 | 10.15 | 10.15 | 5.0K | -0.01 | | 0.10 | |
| FIGXU | Figx Capital Acquisition Corp. Units | 10.21 | 10.21 | 10.21 | 311 | 0.02 | | 0.20 | |
| FIGXW | Figx Capital Acquisition Corp WT | 0.2411 | 0.2401 | 0.2411 | 5.2K | 0.0010 | | 0.42 | |
| FINW | Finwise Bancorp | 15.61 | 15.61 | 15.61 | 4.9K | 0.05 | | 0.32 | |
| FINX | GX Fintech ETF | 24.19 | 23.91 | 24.08 | 15.9K | -0.11 | | 0.45 | |
| FIP | Ftai Infrastructure Inc | 4.905 | 4.640 | 4.700 | 260.9K | -0.160 | | 3.29 | |
| FISI | Financial Institut | 30.83 | 30.22 | 30.32 | 36.2K | -0.37 | | 1.21 | |
| FISV | Fiserv Inc | 57.42 | 56.33 | 57.09 | 1.22M | 0.08 | | 0.13 | |
| FITB | Fifth Third Bancorp | 44.09 | 43.38 | 43.84 | 2.89M | 0.20 | | 0.46 | |
| FITBI | Fifth Third Bancorp | 25.65 | 25.60 | 25.62 | 9.7K | 0.00 | | 0.01 | |
| FITBM | Fifth Third Bancorp ADR | 26.01 | 25.90 | 25.94 | 1.4K | -0.10 | | 0.38 | |
| FITBO | Fifth Third Bancorp | 19.58 | 19.35 | 19.36 | 3.6K | -0.13 | | 0.67 | |
| FITBP | Fifth Third Bancorp | 23.73 | 23.65 | 23.65 | 2.8K | -0.10 | | 0.42 | |
| FIVE | Five Below Inc | 237.5 | 229.5 | 232.0 | 210.5K | -3.2 | | 1.36 | |
| FIVN | Five9 Inc | 15.80 | 15.16 | 15.51 | 372.7K | -0.28 | | 1.77 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 23.82 | 23.72 | 23.72 | 600 | -0.07 | | 0.29 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 43.83 | 43.57 | 43.60 | 51.3K | -0.38 | | 0.85 | |
| FIZZ | Natl Beverage Corp | 34.72 | 34.00 | 34.16 | 33.7K | -0.41 | | 1.17 | |
| FJP | Japan Alphadex Fund FT | 72.33 | 70.76 | 70.76 | 1.2K | -2.50 | | 3.41 | |
| FKU | UK Alphadex Fund FT | 49.98 | 49.98 | 49.98 | 416 | 0.39 | | 0.79 | |
| FKWL | Franklin Wireless Co. | 3.640 | 3.540 | 3.540 | 300 | -0.065 | | 1.80 | |
| FLD | Fold Holdings Inc Cl A | 1.480 | 1.224 | 1.460 | 128.5K | 0.175 | | 13.62 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.37 | 50.35 | 50.35 | 1.2K | -0.01 | | 0.02 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.1394 | 0.0950 | 0.0950 | 12.8K | 0.0000 | | 0.00 | |
| FLEX | Flextronics Intl Ltd | 65.82 | 62.78 | 62.91 | 443.5K | -2.88 | | 4.38 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 15.79 | 15.39 | 15.64 | 124.3K | 0.08 | | 0.48 | |
| FLL | Full House Rsts | 2.440 | 2.310 | 2.360 | 45.4K | -0.100 | | 4.07 | |
| FLN | Latin America Alphadex Fund FT | 24.71 | 24.38 | 24.49 | 18.9K | -0.58 | | 2.29 | |
| FLNA | Cassava Sciences Inc | 1.860 | 1.810 | 1.835 | 72.8K | 0.015 | | 0.82 | |
| FLNC | Fluence Energy Inc Cl A | 16.25 | 15.63 | 15.71 | 622.7K | -0.32 | | 2.00 | |
| FLNT | Fluent Inc | 3.500 | 3.440 | 3.500 | 1.9K | 0.010 | | 0.29 | |
| FLUX | Flux Power Holdings Inc | 1.290 | 1.210 | 1.216 | 25.4K | -0.014 | | 1.11 | |
| FLWS | 1-800-Flowers.com | 3.220 | 3.065 | 3.110 | 53.7K | -0.070 | | 2.20 | |
| FLX | Bingex Limited ADR | 2.630 | 2.420 | 2.500 | 64.2K | -0.100 | | 3.85 | |
| FLXS | Flexsteel Inds | 44.75 | 43.31 | 43.62 | 5.1K | -1.49 | | 3.29 | |
| FLY | Firefly Aerospace Inc | 27.17 | 22.56 | 23.56 | 5.92M | 0.60 | | 2.61 | |
| FLYE | Fly-E Group Inc | 1.800 | 1.750 | 1.770 | 5.8K | -0.018 | | 1.01 | |
| FLYW | Flywire Corp Voting | 12.08 | 11.60 | 11.84 | 308.0K | -0.05 | | 0.42 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMAO | Farmers & Merch Banc | 25.07 | 24.69 | 24.69 | 12.9K | -0.33 | | 1.32 | |
| FMB | Managed Municipal ETF FT | 51.18 | 50.85 | 50.86 | 51.2K | -0.33 | | 0.64 | |
| FMBH | First Mid Ill Bncshr | 39.72 | 39.24 | 39.50 | 44.8K | -0.15 | | 0.38 | |
| FMED | Fidelity Disruptive Medicine ETF | 24.26 | 24.19 | 24.19 | 1.3K | -0.20 | | 0.82 | |
| FMET | Fidelity Metaverse ETF | 31.57 | 31.57 | 31.57 | 115 | -0.42 | | 1.31 | |
| FMFC | Kandal M Venture Limited Cl A | 0.6588 | 0.5812 | 0.6198 | 160.2K | 0.0088 | | 1.44 | |
| FMHI | FT Municipal High Income ETF | 48.07 | 47.66 | 47.74 | 53.4K | -0.32 | | 0.67 | |
| FMNB | Farmers Natl Banc Corp | 12.71 | 12.50 | 12.55 | 106.6K | -0.12 | | 0.91 | |
| FMST | Foremost Clean Energy Ltd | 2.040 | 1.790 | 1.840 | 104.3K | -0.130 | | 6.60 | |
| FMSTW | Foremost Lithium Resource & Technology | 0.9050 | 0.8800 | 0.9050 | 703 | -0.0250 | | 2.69 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 34.65 | 33.93 | 34.02 | 9.1K | -0.74 | | 2.13 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.02 | 50.72 | 50.72 | 8.0K | -0.39 | | 0.76 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 50.20 | 49.81 | 49.90 | 3.9K | -0.38 | | 0.75 | |
| FNGR | Fingermotion Inc | 1.188 | 1.139 | 1.160 | 51.1K | 0.030 | | 2.65 | |
| FNK | Midcap Value Alphadex Fund FT | 56.25 | 55.74 | 55.75 | 1.3K | -0.51 | | 0.91 | |
| FNKO | Funko Inc Cl A | 3.480 | 3.345 | 3.390 | 245.9K | -0.125 | | 3.56 | |
| FNLC | First Bancorp Inc | 28.24 | 27.09 | 27.13 | 7.1K | -0.04 | | 0.15 | |
| FNUC | Snow Lake Resources Ltd | 2.530 | 2.340 | 2.520 | 511.2K | -0.040 | | 1.56 | |
| FNWB | First Nw Banc | 8.750 | 8.500 | 8.500 | 8.2K | -0.100 | | 1.16 | |
| FNWD | Finward Bancorp | 37.72 | 37.72 | 37.72 | 1.7K | -0.23 | | 0.62 | |
| FNX | Midcap Core Alphadex Fund FT | 127.4 | 125.9 | 126.2 | 17.4K | -1.2 | | 0.93 | |
| FNY | Midcap Growth Alphadex Fund FT | 91.51 | 89.90 | 90.40 | 1.8K | -1.13 | | 1.23 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 4.800 | 4.460 | 4.599 | 9.4K | -0.205 | | 4.27 | |
| FOLD | Amicus Therapeutics | 14.40 | 14.34 | 14.38 | 1.22M | 0.00 | | 0.00 | |
| FONR | Fonar Corp | 18.38 | 18.35 | 18.35 | 4.0K | -0.03 | | 0.16 | |
| FORA | Forian Inc | 2.050 | 2.050 | 2.050 | 2.7K | 0.010 | | 0.49 | |
| FORLW | Four Leaf Acquisition Corp WT | 0.0001 | 0.0001 | 0.0001 | 15.0K | -0.0051 | | 9.79 | |
| FORM | Formfactor Inc | 96.57 | 90.79 | 91.51 | 174.3K | -3.59 | | 3.77 | |
| FORR | Forrester Resrch | 5.980 | 5.840 | 5.860 | 20.5K | -0.130 | | 2.17 | |
| FORTY | Formula Sys [1985] ADR | 131.6 | 131.6 | 131.6 | 121 | -3.3 | | 2.47 | |
| FOSL | Fossil Group | 4.240 | 3.995 | 4.040 | 124.3K | -0.260 | | 6.05 | |
| FOX | Fox Corp Cl B | 53.06 | 51.75 | 52.47 | 441.6K | 0.47 | | 0.89 | |
| FOXA | Fox Corp Cl A | 58.63 | 57.40 | 58.15 | 583.5K | 0.47 | | 0.81 | |
| FOXF | Fox Factory Corp | 16.57 | 16.11 | 16.32 | 225.3K | -0.08 | | 0.46 | |
| FOXX | Foxx Development Holdings Inc | 4.690 | 4.110 | 4.600 | 2.4K | 0.500 | | 12.20 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.1300 | 0.0950 | 0.1300 | 1.5K | 0.0000 | | 0.00 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 45.29 | 44.38 | 44.38 | 702 | -1.69 | | 3.67 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 30.74 | 30.74 | 31.06 | 0 | -0.32 | | 1.04 | |
| FPXI | FT Intl Equity Opportunities ETF | 61.67 | 60.66 | 61.00 | 1.2K | -1.23 | | 1.98 | |
| FRAF | Franklin Finl Svcs Corp | 49.31 | 47.82 | 48.16 | 6.2K | -0.64 | | 1.31 | |
| FRBA | First Bank | 15.64 | 15.20 | 15.48 | 25.0K | -0.05 | | 0.32 | |
| FRD | Friedman Industries Inc | 17.92 | 16.84 | 17.25 | 13.4K | 0.17 | | 1.00 | |
| FRDD | Direxion Daily F Bear 1X ETF | 22.50 | 22.50 | 22.50 | 166 | 0.62 | | 2.83 | |
| FRDU | Direxion Daily F Bull 2X ETF | 24.58 | 24.58 | 24.58 | 280 | -1.07 | | 4.15 | |
| FRGT | Freight Technologies Inc | 1.070 | 1.020 | 1.040 | 29.4K | -0.010 | | 0.94 | |
| FRHC | The Awareness Group | 138.6 | 137.3 | 137.5 | 3.6K | -1.0 | | 0.70 | |
| FRME | First Merchants Corp | 36.79 | 36.34 | 36.53 | 124.3K | -0.11 | | 0.30 | |
| FRMEP | First Merchants Corp ADR | 25.46 | 25.46 | 25.46 | 899 | -0.03 | | 0.10 | |
| FRMI | Fermi Inc | 7.910 | 7.500 | 7.545 | 1.29M | -0.345 | | 4.37 | |
| FRMM | Ethzilla Corporation | 2.860 | 2.720 | 2.720 | 67.6K | -0.107 | | 3.78 | |
| FROG | Jfrog Ltd | 43.60 | 41.42 | 42.56 | 380.6K | -0.89 | | 2.05 | |
| FRPH | Frp Holdings Inc | 21.70 | 20.64 | 20.65 | 16.7K | -0.48 | | 2.25 | |
| FRPT | Freshpet Inc CS | 65.25 | 62.41 | 64.84 | 356.9K | 1.67 | | 2.64 | |
| FRSH | Freshworks Inc Cl A | 8.210 | 7.910 | 8.125 | 1.97M | 0.025 | | 0.31 | |
| FRST | Primis Financial Corp | 12.77 | 12.60 | 12.62 | 30.2K | -0.10 | | 0.79 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 2.360 | 2.120 | 2.270 | 9.1K | -0.080 | | 3.40 | |
| FRWD | Nomura Transformational Technologies ETF | 23.53 | 23.42 | 23.49 | 4.1K | -0.57 | | 2.37 | |
| FSBC | Five Star Bancorp | 37.16 | 36.12 | 36.12 | 19.1K | -0.78 | | 2.11 | |
| FSBW | FS Bancorp Inc | 38.11 | 37.25 | 38.11 | 7.3K | 0.60 | | 1.60 | |
| FSCS | Midcap US Equity Select ETF FT | 34.89 | 34.89 | 34.89 | 137 | -0.09 | | 0.25 | |
| FSEA | First Seacoast Bancorp Inc | 13.05 | 12.77 | 12.77 | 442 | 0.00 | | 0.00 | |
| FSGS | FT Smid Growth Strength ETF | 29.35 | 29.35 | 29.35 | 0 | 0.00 | | 0.01 | |
| FSHP | Flag Ship Acquisition Corp | 10.93 | 10.93 | 10.93 | 2.8K | 0.01 | | 0.09 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.1480 | 0.1480 | 0.1480 | 144 | 0.0219 | | 17.37 | |
| FSHPU | Flag Ship Acquisition Corp | 10.97 | 10.96 | 10.97 | 499 | 0.02 | | 0.18 | |
| FSLR | First Solar Inc | 199.7 | 192.0 | 193.6 | 457.4K | -6.0 | | 3.00 | |
| FSTR | Foster L B Company | 28.19 | 27.66 | 27.85 | 9.2K | -0.31 | | 1.10 | |
| FSUN | Firstsun Capital Bancorp | 36.03 | 35.16 | 35.49 | 37.9K | -0.48 | | 1.33 | |
| FSV | Firstsrvce Sub VT Sh | 137.9 | 135.3 | 135.8 | 39.4K | -2.3 | | 1.66 | |
| FSZ | Switzerland Alphadex Fund FT | 78.83 | 78.83 | 78.83 | 100 | 1.00 | | 1.28 | |
| FTA | Largecap Value Alphadex Fund FT | 91.22 | 90.85 | 90.92 | 2.3K | -0.29 | | 0.32 | |
| FTAG | Indxx Global Agriculture ETF FT | 28.51 | 28.43 | 28.47 | 3.7K | -0.03 | | 0.11 | |
| FTAI | Ftai Aviation Ltd | 240.1 | 228.1 | 231.2 | 239.6K | -8.9 | | 3.70 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 27.20 | 26.93 | 26.93 | 2.7K | -0.08 | | 0.30 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.23 | 25.16 | 25.18 | 1.0K | -0.07 | | 0.27 | |
| FTC | Largecap Growth Alphadex Fund FT | 157.1 | 154.7 | 154.8 | 3.0K | -2.4 | | 1.55 | |
| FTCI | Ftc Solar Inc | 4.570 | 4.240 | 4.570 | 20.1K | 0.140 | | 3.16 | |
| FTCS | Capital Strength ETF FT | 92.90 | 92.26 | 92.46 | 173.2K | -0.30 | | 0.32 | |
| FTDR | Frontdoor Inc | 57.81 | 55.49 | 56.63 | 209.5K | -0.18 | | 0.31 | |
| FTDS | Dividend Strength ETF FT | 59.73 | 59.54 | 59.73 | 1.6K | -0.07 | | 0.12 | |
| FTEK | Fuel Tech Inc | 1.250 | 1.223 | 1.230 | 13.1K | -0.015 | | 1.20 | |
| FTFT | Future Fintech Group Inc | 1.340 | 1.180 | 1.190 | 3.2K | -0.020 | | 1.65 | |
| FTGC | Global Tactical Commodity Strategy Fund | 28.70 | 28.46 | 28.65 | 726.9K | 0.00 | | 0.00 | |
| FTGS | FT Growth Strength ETF | 34.41 | 34.17 | 34.25 | 19.9K | -0.27 | | 0.78 | |
| FTHI | High Income ETF FT | 23.05 | 22.81 | 22.85 | 198.9K | -0.16 | | 0.70 | |
| FTHM | Fathom Holdings Inc | 0.7499 | 0.7300 | 0.7464 | 5.5K | 0.0121 | | 1.65 | |
| FTLF | Fitlife Brands Inc | 13.50 | 12.55 | 12.69 | 6.4K | -0.36 | | 2.76 | |
| FTNT | Fortinet Inc | 83.00 | 81.12 | 81.33 | 1.59M | -1.82 | | 2.19 | |
| FTQI | Low Beta Income ETF FT | 20.26 | 20.02 | 20.08 | 102.5K | -0.17 | | 0.84 | |
| FTRE | Fortrea Holdings Inc | 9.990 | 9.340 | 9.440 | 293.6K | -0.335 | | 3.43 | |
| FTRI | Indxx Global Natural Resources Income | 17.23 | 16.94 | 16.94 | 8.3K | -0.34 | | 1.96 | |
| FTRK | Fast Track Group | 0.6400 | 0.5344 | 0.5355 | 29.5K | -0.0455 | | 7.83 | |
| FTSL | Senior Loan ETF FT | 45.03 | 44.10 | 44.94 | 39.2K | -0.06 | | 0.14 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.89 | 59.87 | 59.87 | 258.0K | -0.01 | | 0.01 | |
| FTXG | Nasdaq Food & Beverage ETF | 21.84 | 21.73 | 21.75 | 14.3K | -0.14 | | 0.64 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 33.22 | 33.18 | 33.22 | 522 | -0.22 | | 0.66 | |
| FTXL | Nasdaq Semiconductor ETF | 154.7 | 149.9 | 150.6 | 91.8K | -3.1 | | 1.99 | |
| FTXN | Nasdaq Oil & Gas ETF | 38.00 | 37.48 | 37.87 | 30.4K | 0.46 | | 1.24 | |
| FTXO | Nasdaq Bank ETF | 35.08 | 34.81 | 34.93 | 114.7K | 0.00 | | 0.00 | |
| FTXR | Nasdaq Transportation ETF | 37.51 | 37.06 | 37.18 | 81.9K | -0.39 | | 1.04 | |
| FUFU | Bitfufu Inc Cl A | 2.480 | 2.030 | 2.123 | 48.7K | -0.157 | | 6.89 | |
| FUFUW | Bitfufu Inc WT | 0.2340 | 0.1700 | 0.1986 | 41.1K | -0.0031 | | 1.54 | |
| FULC | Fulcrum Therapeutics Inc | 7.150 | 6.915 | 6.960 | 144.4K | -0.075 | | 1.07 | |
| FULT | Fulton Financial Cor | 19.59 | 19.30 | 19.45 | 643.2K | 0.00 | | 0.00 | |
| FULTP | Fulton Financial Corp | 18.82 | 18.48 | 18.48 | 6.1K | -0.21 | | 1.12 | |
| FUNC | First United Corp | 36.24 | 35.91 | 35.95 | 3.4K | -0.12 | | 0.33 | |
| FUND | Sprott Focus Trust | 9.160 | 9.010 | 9.040 | 17.8K | -0.130 | | 1.42 | |
| FUSB | First US Bancshares Inc | 15.36 | 15.10 | 15.25 | 7.9K | 0.20 | | 1.33 | |
| FUSE | Fusemachines Inc | 1.360 | 1.300 | 1.300 | 11.1K | -0.030 | | 2.26 | |
| FUSEW | Fusemachines Inc Warrants | 0.0903 | 0.0890 | 0.0890 | 14.8K | -0.0010 | | 1.11 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 9.540 | 9.160 | 9.340 | 44.3K | -0.155 | | 1.63 | |
| FUTU | Futu Holdings Ltd ADR | 140.0 | 136.8 | 138.6 | 380.3K | -1.0 | | 0.68 | |
| FV | Dorsey Wright Focus 5 ETF FT | 61.19 | 60.57 | 60.75 | 19.8K | -0.53 | | 0.86 | |
| FVAV | | 10.03 | 10.03 | 10.03 | 1.0K | -0.01 | | 0.09 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 35.02 | 34.90 | 34.90 | 700 | -0.41 | | 1.16 | |
| FVCB | Fvcbankcorp Inc | 14.72 | 14.52 | 14.60 | 14.6K | -0.01 | | 0.07 | |
| 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 | 10.70 | 10.70 | 10.70 | 200 | 0.00 | | 0.00 | |
| FWDI | Forward Inds Inc | 5.080 | 4.780 | 4.840 | 129.4K | -0.105 | | 2.12 | |
| FWONA | Liberty Media Formula One Sr A | 76.04 | 74.80 | 74.95 | 26.0K | -0.76 | | 1.00 | |
| FWONK | Liberty Media Formula One Sr C | 84.15 | 82.37 | 82.40 | 162.6K | -1.03 | | 1.23 | |
| FWRD | Foward Air Corp | 15.92 | 15.02 | 15.84 | 122.8K | 0.36 | | 2.33 | |
| FWRG | First Watch Restaurant Group Inc | 12.42 | 12.08 | 12.31 | 146.7K | -0.07 | | 0.57 | |
| FXNC | First Natl Corp Strasburg VA | 26.32 | 25.75 | 25.91 | 11.5K | -0.04 | | 0.15 | |
| FYC | Smallcap Growth Alphadex Fund FT | 97.21 | 95.22 | 95.74 | 41.4K | -1.21 | | 1.25 | |
| FYT | Smallcap Value Alphadex Fund FT | 60.62 | 59.92 | 59.92 | 601 | -0.64 | | 1.06 | |
| FYX | Smallcap Core Alphadex Fund FT | 117.9 | 116.1 | 116.3 | 23.6K | -1.9 | | 1.64 | |