| FA | First Advantage Corp | 12.12 | 11.59 | 12.03 | 361.5K | 0.39 | | 3.31 | |
| FAAA | Fidelity AAA Clo ETF | 50.08 | 50.06 | 50.07 | 13.0K | 0.02 | | 0.03 | |
| FAAR | Alternative Absolute Return Strategy ETF | 33.85 | 33.52 | 33.62 | 23.0K | -0.12 | | 0.34 | |
| FAB | Multicap Value Alphadex Fund FT | 97.30 | 97.07 | 97.21 | 1.3K | 0.05 | | 0.05 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.53 | 10.51 | 10.52 | 17.9K | -0.01 | | 0.09 | |
| FACTU | Fact II Acquisition Corp | 10.78 | 10.78 | 10.78 | 100 | 0.11 | | 1.03 | |
| FACTW | Fact II Acquisition Corp. WT | 0.5500 | 0.4400 | 0.4620 | 14.8K | -0.0080 | | 1.70 | |
| FAD | Multicap Growth Alphadex Fund FT | 173.2 | 171.8 | 173.1 | 5.4K | 2.2 | | 1.29 | |
| FALN | US Fallen Angels Ishares ETF | 27.27 | 27.16 | 27.25 | 1.65M | 0.11 | | 0.39 | |
| FAMI | Farmmi Inc | 1.250 | 1.160 | 1.240 | 1.8K | 0.038 | | 3.13 | |
| FANG | Diamondback Energy | 188.0 | 183.0 | 186.5 | 2.23M | -2.6 | | 1.36 | |
| FARM | Farmer Brothers | 1.260 | 1.240 | 1.250 | 135.5K | 0.000 | | 0.00 | |
| FAST | Fastenal Company | 45.86 | 44.12 | 44.60 | 6.47M | -1.21 | | 2.64 | |
| FATE | Fate Therapeutics | 1.430 | 1.300 | 1.330 | 1.41M | 0.020 | | 1.53 | |
| FATN | Fatpipe Inc | 2.390 | 2.200 | 2.230 | 51.5K | -0.150 | | 6.30 | |
| FBGL | Fbs Global Limited | 0.6499 | 0.5849 | 0.6395 | 53.0K | 0.0369 | | 6.12 | |
| FBIO | Fortress Biotech Inc | 2.470 | 2.340 | 2.420 | 213.4K | 0.000 | | 0.00 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 13.69 | 13.31 | 13.37 | 11.5K | -0.32 | | 2.33 | |
| FBIZ | First Business Finan | 58.69 | 57.85 | 58.48 | 12.6K | -0.24 | | 0.41 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 30.80 | 28.23 | 30.48 | 795.1K | 2.44 | | 8.70 | |
| FBLA | Fb Bancorp Inc | 14.08 | 13.89 | 14.00 | 70.4K | 0.01 | | 0.07 | |
| FBLG | Fibrobiologics Inc | 1.450 | 1.350 | 1.420 | 75.8K | 0.050 | | 3.65 | |
| FBNC | First Bancorp [Nc] | 59.17 | 58.00 | 58.76 | 59.5K | -0.26 | | 0.44 | |
| FBOT | Fidelity Disruptive Automation ETF | 36.50 | 35.77 | 36.49 | 15.8K | 0.57 | | 1.60 | |
| FBRX | Forte Biosciences Inc | 34.60 | 30.61 | 32.41 | 202.7K | 1.81 | | 5.92 | |
| FBYD | | 12.91 | 11.63 | 11.78 | 29.4K | -0.91 | | 7.17 | |
| FBYDW | Falcon's Beyond Global WT | 2.120 | 1.790 | 1.907 | 2.2K | 0.017 | | 0.87 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 14.17 | 13.99 | 14.10 | 753 | 0.20 | | 1.41 | |
| FCA | China Alphadex Fund FT | 33.60 | 32.03 | 32.81 | 186.1K | 0.10 | | 0.31 | |
| FCAL | California Municipal High Income ETF FT | 49.48 | 49.34 | 49.41 | 10.9K | -0.03 | | 0.06 | |
| FCAP | First Capital Inc | 52.16 | 51.45 | 51.45 | 1.3K | -1.44 | | 2.72 | |
| FCBC | First Community Bksh | 43.37 | 42.44 | 42.87 | 34.4K | -0.23 | | 0.53 | |
| FCCO | First Community Corp | 30.95 | 30.44 | 30.80 | 31.6K | -0.05 | | 0.16 | |
| FCEF | CEF Income Opportunity ETF FT | 23.41 | 23.25 | 23.37 | 3.1K | 0.02 | | 0.06 | |
| FCEL | Fuelcell Energy Inc | 7.760 | 7.010 | 7.290 | 2.87M | 0.480 | | 7.05 | |
| FCFS | Firstcash Holdings Inc | 205.4 | 201.8 | 202.9 | 55.7K | -1.6 | | 0.78 | |
| FCHL | Fitness Champs Holdings Limited | 2.550 | 1.400 | 1.450 | 771.0K | -0.480 | | 24.87 | |
| FCLO | Fidelity Clo ETF | 50.07 | 50.04 | 50.04 | 300 | 0.01 | | 0.02 | |
| FCNCA | First Citizens Bancs | 2,006 | 1,983 | 1,990 | 25.4K | -11 | | 0.54 | |
| FCNCN | First Citizens Bancshares Inc | 25.22 | 25.02 | 25.11 | 47.6K | 0.03 | | 0.12 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 21.69 | 21.59 | 21.69 | 6.0K | 0.18 | | 0.84 | |
| FCNCP | First Citizens Bancshares | 21.37 | 21.29 | 21.31 | 1.8K | 0.16 | | 0.76 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 27.15 | 26.90 | 27.14 | 34.2K | 0.23 | | 0.87 | |
| FCUV | Focus Universal Inc | 3.349 | 2.520 | 2.630 | 237.0K | -0.490 | | 15.71 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 48.31 | 47.94 | 48.18 | 28.4K | 0.60 | | 1.27 | |
| FCXG | Leverage Shares 2X Long Fcx Daily ETF | 17.08 | 16.71 | 17.08 | 12.7K | 0.31 | | 1.87 | |
| FDBC | Fidelity D & D Bancorp Inc | 45.12 | 41.01 | 45.08 | 1.1K | 0.04 | | 0.09 | |
| FDCF | Fidelity Disruptive Communications ETF | 46.79 | 46.14 | 46.62 | 4.2K | 0.80 | | 1.75 | |
| FDFF | Fidelity Disruptive Finance ETF | 33.51 | 33.12 | 33.51 | 3.4K | 0.46 | | 1.39 | |
| FDIF | Fidelity Disruptors ETF | 35.80 | 35.33 | 35.75 | 4.5K | 0.70 | | 2.00 | |
| FDIG | Fidelity Crypto Industry Digital | 39.82 | 38.34 | 39.21 | 79.0K | 1.61 | | 4.29 | |
| FDIQ | KBW Regional Banking Invesco ETF | 70.57 | 70.57 | 70.57 | 100 | 0.32 | | 0.45 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 27.92 | 27.79 | 27.92 | 552 | 0.18 | | 0.66 | |
| FDMT | 4D Molecular Therapeutics Inc | 10.170 | 9.600 | 9.640 | 638.5K | -0.400 | | 3.98 | |
| FDNI | FT DJ International Internet ETF | 28.37 | 28.04 | 28.31 | 1.6K | 0.50 | | 1.78 | |
| FDRS | Founder-Led ETF | 21.68 | 21.65 | 21.65 | 653 | 0.55 | | 2.61 | |
| FDRX | Founder-Led 2X Daily ETF | 18.89 | 18.41 | 18.87 | 2.8K | 0.87 | | 4.83 | |
| FDSB | Fifth District Bancorp Inc | 15.00 | 14.77 | 14.80 | 8.1K | 0.00 | | 0.00 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 93.92 | 92.99 | 93.87 | 118.9K | 1.15 | | 1.24 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 69.39 | 69.24 | 69.39 | 823 | 0.79 | | 1.15 | |
| FDTX | Fidelity Disruptive Technology ETF | 41.71 | 41.09 | 41.70 | 21.5K | 1.13 | | 2.79 | |
| FDUS | Fidus Investment Cor | 18.44 | 18.00 | 18.44 | 101.6K | 0.42 | | 2.33 | |
| FEAM | 5E Advanced Materials Inc | 1.802 | 1.520 | 1.655 | 602.9K | 0.185 | | 12.59 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 19.41 | 18.80 | 19.35 | 14.6K | 0.55 | | 2.92 | |
| FEBO | Fenbo Holdings Limited | 1.219 | 1.122 | 1.141 | 1.0K | 0.031 | | 2.79 | |
| FEED | Agfeed Industries | 1.720 | 1.520 | 1.600 | 172.6K | -0.041 | | 2.50 | |
| FEIM | Frequency Elcts Inc | 59.00 | 55.71 | 56.77 | 80.5K | -1.45 | | 2.49 | |
| FELE | Franklin Electric Company | 103.7 | 102.0 | 103.1 | 60.3K | -0.1 | | 0.12 | |
| FEM | Emrg Mkts Alphadex Fund FT | 32.44 | 32.21 | 32.39 | 278.5K | 0.16 | | 0.48 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 30.14 | 29.93 | 30.10 | 67.4K | 0.11 | | 0.37 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 48.38 | 47.86 | 48.34 | 31.0K | 0.18 | | 0.37 | |
| FEMY | Femasys Inc | 0.4400 | 0.3971 | 0.4300 | 310.3K | 0.0290 | | 7.23 | |
| FENC | Fennec Pharmaceuticals Inc | 6.315 | 5.930 | 6.260 | 99.9K | 0.330 | | 5.56 | |
| FEP | Europe Alphadex Fund FT | 58.93 | 58.08 | 58.50 | 24.9K | 0.20 | | 0.33 | |
| FEPI | Rex Fang & Innovation Equity Premium | 42.21 | 41.75 | 42.20 | 140.6K | 0.49 | | 1.17 | |
| FER | Ferrovial Se | 72.47 | 71.50 | 72.27 | 451.6K | 0.84 | | 1.18 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.33 | 10.32 | 10.33 | 15.3K | 0.01 | | 0.05 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.2574 | 0.2400 | 0.2400 | 4.7K | -0.0066 | | 2.68 | |
| FEUZ | Eurozone Alphadex Fund FT | 67.60 | 67.16 | 67.60 | 2.7K | 0.56 | | 0.84 | |
| FEX | Largecap Core Alphadex Fund FT | 128.2 | 127.4 | 128.1 | 8.8K | 0.7 | | 0.55 | |
| FFAI | Faraday Future Intelligent Electric Inc | 0.3535 | 0.3058 | 0.3099 | 19.83M | -0.0334 | | 9.73 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0200 | 0.0125 | 0.0193 | 303.8K | 0.0025 | | 14.88 | |
| FFBC | First Finl Bncp [Oh] | 29.47 | 29.06 | 29.34 | 178.0K | -0.16 | | 0.54 | |
| FFIC | Flushing Finl Corp | 15.96 | 15.56 | 15.95 | 116.2K | 0.16 | | 1.01 | |
| FFIN | First Finl Bkshs Inc | 31.45 | 30.13 | 31.39 | 273.0K | -0.04 | | 0.13 | |
| FFIV | F5 Inc | 301.7 | 294.5 | 295.2 | 260.5K | -2.7 | | 0.92 | |
| FFUT | Fidelity Managed Futures ETF | 58.30 | 57.78 | 57.84 | 4.5K | -0.42 | | 0.72 | |
| FGBI | First Gurty Banc | 9.800 | 9.320 | 9.695 | 13.6K | 0.195 | | 2.05 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 17.10 | 16.99 | 17.01 | 6.1K | -0.12 | | 0.70 | |
| FGI | Fgi Industries Ltd | 4.132 | 3.640 | 3.990 | 17.3K | 0.140 | | 3.64 | |
| FGII | | 9.900 | 9.900 | 9.900 | 110 | 0.000 | | 0.00 | |
| FGIIU | Fg Imperii Acquisition Corp. Units | 9.970 | 9.970 | 9.970 | 100 | 0.000 | | 0.00 | |
| FGIIW | | 0.2199 | 0.2000 | 0.2199 | 75.5K | 0.0199 | | 9.95 | |
| FGIWW | Fgi Industries Ltd WT | 0.0396 | 0.0270 | 0.0396 | 373 | 0.0000 | | 0.00 | |
| FGL | Founder Group Limited | 1.740 | 1.480 | 1.710 | 151.0K | 0.120 | | 7.55 | |
| FGM | Germany Alphadex Fund FT | 65.80 | 65.54 | 65.66 | 83.8K | 0.30 | | 0.46 | |
| FGMC | Fg Merger II Corp | 10.12 | 10.11 | 10.11 | 21.8K | 0.00 | | 0.00 | |
| FGMCR | Fg Merger II Corp. Rights | 0.4887 | 0.4200 | 0.4600 | 49.1K | -0.0100 | | 2.13 | |
| FGMCU | Fg Merger II Corp | 10.75 | 10.75 | 10.75 | 515 | 0.06 | | 0.56 | |
| FGNX | Fg Nexus Inc | 6.240 | 5.510 | 5.980 | 59.8K | 0.310 | | 5.47 | |
| FGNXP | Fundamental Global Inc Pfd | 25.05 | 24.85 | 25.00 | 4.4K | 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 | 20.02 | 20.00 | 20.02 | 1.1K | 0.16 | | 0.78 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 26.60 | 26.25 | 26.47 | 536.9K | -0.09 | | 0.34 | |
| FHTX | Foghorn Therapeutics Inc | 4.920 | 4.710 | 4.840 | 53.0K | 0.150 | | 3.20 | |
| FIBK | First Interstate Ban | 34.79 | 34.20 | 34.24 | 411.7K | -0.20 | | 0.58 | |
| FICS | FT Intl Developed Capital Strength ETF | 41.24 | 41.10 | 41.24 | 6.8K | 0.27 | | 0.67 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 21.79 | 21.64 | 21.71 | 25.2K | 0.09 | | 0.42 | |
| FIEE | Fiee Inc | 7.535 | 7.440 | 7.494 | 2.6K | -0.066 | | 0.87 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 1.0650 | 0.8115 | 0.8882 | 8.49M | -0.0718 | | 7.48 | |
| FIGR | Figure Technology Solutions Inc Cl A | 36.98 | 34.89 | 35.15 | 2.69M | -0.85 | | 2.36 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.15 | 10.11 | 10.15 | 1.3K | -0.04 | | 0.39 | |
| FIGXU | Figx Capital Acquisition Corp. Units | 10.19 | 10.19 | 10.19 | 2.1K | 0.00 | | 0.00 | |
| FIGXW | Figx Capital Acquisition Corp WT | 0.2800 | 0.2690 | 0.2800 | 5.0K | 0.0098 | | 3.63 | |
| FINW | Finwise Bancorp | 16.45 | 15.86 | 16.00 | 7.7K | -0.42 | | 2.56 | |
| FINX | GX Fintech ETF | 24.86 | 24.01 | 24.73 | 43.1K | 0.73 | | 3.05 | |
| FIP | Ftai Infrastructure Inc | 5.870 | 5.715 | 5.780 | 269.6K | 0.080 | | 1.40 | |
| FISI | Financial Institut | 34.42 | 33.45 | 34.32 | 56.1K | 0.47 | | 1.39 | |
| FISV | Fiserv Inc | 59.62 | 58.53 | 59.02 | 2.05M | 0.23 | | 0.38 | |
| FITB | Fifth Third Bancorp | 50.03 | 49.20 | 49.77 | 3.19M | -0.09 | | 0.17 | |
| FITBI | Fifth Third Bancorp | 25.37 | 25.32 | 25.33 | 37.4K | -0.01 | | 0.04 | |
| FITBM | Fifth Third Bancorp ADR | 26.15 | 25.95 | 26.12 | 11.5K | 0.12 | | 0.46 | |
| FITBO | Fifth Third Bancorp | 19.54 | 19.37 | 19.38 | 7.0K | 0.02 | | 0.10 | |
| FITBP | Fifth Third Bancorp | 24.11 | 23.85 | 24.05 | 15.7K | 0.24 | | 1.01 | |
| FIVE | Five Below Inc | 222.1 | 216.8 | 219.9 | 385.0K | -1.3 | | 0.61 | |
| FIVN | Five9 Inc | 15.00 | 14.34 | 14.44 | 906.3K | -0.01 | | 0.03 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 25.32 | 24.80 | 25.29 | 15.8K | 0.87 | | 3.55 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 44.12 | 43.90 | 44.06 | 264.5K | 0.12 | | 0.27 | |
| FIZZ | Natl Beverage Corp | 34.75 | 34.19 | 34.22 | 49.2K | -0.39 | | 1.13 | |
| FJP | Japan Alphadex Fund FT | 77.54 | 71.50 | 77.54 | 3.7K | 1.65 | | 2.17 | |
| FKU | UK Alphadex Fund FT | 54.47 | 54.19 | 54.38 | 14.4K | 0.63 | | 1.16 | |
| FKWL | Franklin Wireless Co. | 3.645 | 3.600 | 3.600 | 6.9K | -0.100 | | 2.70 | |
| FLD | Fold Holdings Inc Cl A | 1.270 | 1.140 | 1.152 | 39.1K | -0.003 | | 0.26 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.42 | 50.33 | 50.40 | 3.5K | 0.01 | | 0.02 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.1399 | 0.0936 | 0.0968 | 30.3K | 0.0118 | | 13.88 | |
| FLEX | Flextronics Intl Ltd | 80.33 | 77.59 | 80.14 | 1.75M | 1.81 | | 2.31 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 16.04 | 15.35 | 16.03 | 284.3K | 0.74 | | 4.81 | |
| FLL | Full House Rsts | 2.550 | 2.470 | 2.500 | 39.8K | 0.020 | | 0.81 | |
| FLN | Latin America Alphadex Fund FT | 28.11 | 27.81 | 27.92 | 18.3K | 0.04 | | 0.14 | |
| FLNA | Cassava Sciences Inc | 1.660 | 1.570 | 1.580 | 576.8K | -0.040 | | 2.47 | |
| FLNC | Fluence Energy Inc Cl A | 14.98 | 13.80 | 14.80 | 2.66M | 1.17 | | 8.55 | |
| FLNT | Fluent Inc | 3.200 | 3.120 | 3.180 | 4.7K | 0.090 | | 2.91 | |
| FLUX | Flux Power Holdings Inc | 1.250 | 1.130 | 1.220 | 92.1K | 0.080 | | 7.02 | |
| FLWS | 1-800-Flowers.com | 3.400 | 3.250 | 3.345 | 181.6K | 0.115 | | 3.56 | |
| FLX | Bingex Limited ADR | 2.680 | 2.550 | 2.580 | 146.0K | 0.020 | | 0.78 | |
| FLXS | Flexsteel Inds | 50.17 | 45.95 | 46.21 | 28.9K | -4.06 | | 8.08 | |
| FLY | Firefly Aerospace Inc | 40.99 | 34.08 | 36.58 | 7.95M | -2.19 | | 5.65 | |
| FLYE | Fly-E Group Inc | 2.300 | 2.066 | 2.280 | 2.9K | 0.060 | | 2.71 | |
| FLYW | Flywire Corp Voting | 12.37 | 11.80 | 12.22 | 877.2K | 0.37 | | 3.12 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMACU | | 10.010 | 10.000 | 10.000 | 111.8K | -0.010 | | 0.10 | |
| FMAO | Farmers & Merch Banc | 27.00 | 25.52 | 26.76 | 8.7K | -0.08 | | 0.30 | |
| FMB | Managed Municipal ETF FT | 51.23 | 51.14 | 51.20 | 107.4K | -0.02 | | 0.04 | |
| FMBH | First Mid Ill Bncshr | 43.72 | 43.04 | 43.63 | 22.7K | 0.05 | | 0.11 | |
| FMED | Fidelity Disruptive Medicine ETF | 25.96 | 25.44 | 25.78 | 3.5K | 0.40 | | 1.58 | |
| FMET | Fidelity Metaverse ETF | 33.78 | 32.83 | 33.78 | 1.9K | 0.45 | | 1.34 | |
| FMFC | Kandal M Venture Limited Cl A | 0.4950 | 0.4302 | 0.4518 | 393.4K | 0.0017 | | 0.38 | |
| FMHI | FT Municipal High Income ETF | 48.30 | 48.07 | 48.13 | 119.3K | -0.02 | | 0.03 | |
| FMNB | Farmers Natl Banc Corp | 13.99 | 13.70 | 13.96 | 126.5K | 0.07 | | 0.47 | |
| FMST | Foremost Clean Energy Ltd | 1.800 | 1.617 | 1.775 | 90.2K | 0.135 | | 8.23 | |
| FMSTW | Foremost Lithium Resource & Technology | 0.9000 | 0.7730 | 0.8779 | 1.6K | 0.1049 | | 13.57 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 37.25 | 36.90 | 37.16 | 116.6K | 0.14 | | 0.38 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.18 | 51.09 | 51.17 | 10.4K | 0.00 | | 0.00 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 50.33 | 50.16 | 50.22 | 6.6K | 0.11 | | 0.21 | |
| FNGR | Fingermotion Inc | 0.9596 | 0.8258 | 0.9346 | 247.9K | 0.1071 | | 12.94 | |
| FNK | Midcap Value Alphadex Fund FT | 59.07 | 58.75 | 59.03 | 17.2K | 0.02 | | 0.04 | |
| FNKO | Funko Inc Cl A | 3.800 | 3.560 | 3.675 | 563.3K | 0.100 | | 2.80 | |
| FNLC | First Bancorp Inc | 29.35 | 29.04 | 29.15 | 3.5K | -0.15 | | 0.51 | |
| FNUC | Snow Lake Resources Ltd | 2.530 | 2.380 | 2.420 | 416.6K | -0.010 | | 0.41 | |
| FNWB | First Nw Banc | 9.880 | 9.615 | 9.660 | 38.8K | -0.010 | | 0.10 | |
| FNWD | Finward Bancorp | 35.30 | 35.30 | 35.30 | 100 | 0.04 | | 0.11 | |
| FNX | Midcap Core Alphadex Fund FT | 135.4 | 134.7 | 135.0 | 11.6K | 0.4 | | 0.28 | |
| FNY | Midcap Growth Alphadex Fund FT | 98.01 | 97.48 | 97.70 | 23.3K | 1.05 | | 1.09 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 5.200 | 3.880 | 4.250 | 65.3K | -0.740 | | 14.83 | |
| FOLD | Amicus Therapeutics | 14.47 | 14.45 | 14.46 | 2.53M | -0.01 | | 0.03 | |
| FONR | Fonar Corp | 18.77 | 18.68 | 18.76 | 103.3K | 0.05 | | 0.27 | |
| FORA | Forian Inc | 2.160 | 2.140 | 2.150 | 13.3K | 0.010 | | 0.47 | |
| FORM | Formfactor Inc | 134.0 | 127.1 | 128.3 | 1.37M | 0.1 | | 0.04 | |
| FORR | Forrester Resrch | 5.810 | 5.450 | 5.730 | 59.5K | 0.250 | | 4.56 | |
| FORTY | Formula Sys [1985] ADR | 130.4 | 121.3 | 127.0 | 1.1K | 7.8 | | 6.53 | |
| FOSL | Fossil Group | 5.360 | 5.165 | 5.335 | 467.4K | 0.165 | | 3.19 | |
| FOX | Fox Corp Cl B | 57.21 | 55.41 | 56.82 | 470.6K | 0.57 | | 1.01 | |
| FOXA | Fox Corp Cl A | 63.70 | 62.04 | 63.41 | 1.16M | 0.96 | | 1.54 | |
| FOXF | Fox Factory Corp | 17.77 | 16.77 | 17.59 | 318.3K | 0.78 | | 4.64 | |
| FOXX | Foxx Development Holdings Inc | 5.720 | 5.400 | 5.610 | 3.0K | 0.245 | | 4.57 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.1140 | 0.1031 | 0.1031 | 3.0K | 0.0000 | | 0.00 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 47.87 | 47.06 | 47.87 | 45.2K | 1.08 | | 2.31 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 34.03 | 34.03 | 33.71 | 0 | 0.32 | | 0.95 | |
| FPXI | FT Intl Equity Opportunities ETF | 70.53 | 69.89 | 70.35 | 48.6K | 1.30 | | 1.88 | |
| FRAF | Franklin Finl Svcs Corp | 57.72 | 56.29 | 57.06 | 10.4K | -0.24 | | 0.42 | |
| FRBA | First Bank | 17.13 | 16.79 | 16.90 | 11.2K | -0.11 | | 0.65 | |
| FRD | Friedman Industries Inc | 19.13 | 18.45 | 18.56 | 12.8K | -0.28 | | 1.49 | |
| FRDD | Direxion Daily F Bear 1X ETF | 21.38 | 21.38 | 21.28 | 0 | 0.10 | | 0.45 | |
| FRDU | Direxion Daily F Bull 2X ETF | 27.47 | 26.51 | 26.56 | 1.1K | -0.62 | | 2.29 | |
| FRGT | Freight Technologies Inc | 0.8726 | 0.8118 | 0.8725 | 73.0K | 0.0245 | | 2.89 | |
| FRHC | The Awareness Group | 157.1 | 150.6 | 156.6 | 43.5K | 6.0 | | 4.01 | |
| FRME | First Merchants Corp | 41.14 | 40.51 | 40.85 | 130.2K | -0.28 | | 0.68 | |
| FRMEP | First Merchants Corp ADR | 26.10 | 25.77 | 25.77 | 700 | -0.16 | | 0.62 | |
| FRMI | Fermi Inc | 5.630 | 5.180 | 5.275 | 12.49M | 0.155 | | 3.03 | |
| FRMM | Ethzilla Corporation | 2.140 | 1.820 | 2.110 | 1.2M | 0.320 | | 17.88 | |
| FROG | Jfrog Ltd | 46.19 | 43.47 | 44.34 | 880.9K | -0.90 | | 1.99 | |
| FRPH | Frp Holdings Inc | 22.52 | 22.08 | 22.08 | 9.7K | -0.32 | | 1.43 | |
| FRPT | Freshpet Inc CS | 69.74 | 67.88 | 69.12 | 473.4K | 0.87 | | 1.27 | |
| FRSH | Freshworks Inc Cl A | 8.110 | 7.740 | 7.815 | 8.26M | -0.085 | | 1.08 | |
| FRST | Primis Financial Corp | 13.88 | 13.71 | 13.77 | 59.8K | -0.08 | | 0.54 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 2.450 | 2.295 | 2.447 | 15.6K | 0.127 | | 5.47 | |
| FRWD | Nomura Transformational Technologies ETF | 26.39 | 25.91 | 26.35 | 46.0K | 0.64 | | 2.50 | |
| FSBC | Five Star Bancorp | 41.06 | 39.84 | 40.72 | 23.0K | 0.35 | | 0.87 | |
| FSBW | FS Bancorp Inc | 41.00 | 40.30 | 40.44 | 1.1K | -0.39 | | 0.96 | |
| FSCS | Midcap US Equity Select ETF FT | 36.41 | 36.28 | 36.28 | 5.6K | 0.06 | | 0.17 | |
| FSEA | First Seacoast Bancorp Inc | 12.68 | 12.18 | 12.40 | 5.5K | 0.00 | | 0.00 | |
| FSGS | FT Smid Growth Strength ETF | 30.73 | 30.64 | 30.68 | 8.2K | 0.23 | | 0.74 | |
| FSHP | Flag Ship Acquisition Corp | 10.95 | 10.95 | 10.95 | 400 | 0.00 | | 0.00 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.1669 | 0.0848 | 0.1101 | 1.4K | -0.0387 | | 26.01 | |
| FSLR | First Solar Inc | 203.5 | 195.2 | 200.6 | 1.43M | 0.3 | | 0.17 | |
| FSLY | | 25.20 | 20.68 | 20.95 | 16.48M | -3.41 | | 13.98 | |
| FSTR | Foster L B Company | 30.23 | 29.80 | 29.97 | 94.1K | -0.03 | | 0.10 | |
| FSUN | Firstsun Capital Bancorp | 39.09 | 37.95 | 38.80 | 183.0K | 0.64 | | 1.68 | |
| FSV | Firstsrvce Sub VT Sh | 150.3 | 146.5 | 149.4 | 24.1K | 0.7 | | 0.47 | |
| FSZ | Switzerland Alphadex Fund FT | 83.11 | 83.11 | 81.28 | 0 | 1.83 | | 2.26 | |
| FTA | Largecap Value Alphadex Fund FT | 93.93 | 93.33 | 93.72 | 42.4K | 0.02 | | 0.02 | |
| FTAG | Indxx Global Agriculture ETF FT | 30.75 | 30.45 | 30.45 | 4.9K | -0.20 | | 0.64 | |
| FTAI | Ftai Aviation Ltd | 275.0 | 263.5 | 269.5 | 605.5K | 8.0 | | 3.07 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 26.90 | 26.82 | 26.82 | 1.1K | -0.08 | | 0.31 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.30 | 25.26 | 25.28 | 699 | 0.03 | | 0.12 | |
| FTC | Largecap Growth Alphadex Fund FT | 168.5 | 164.6 | 168.1 | 7.7K | 2.0 | | 1.19 | |
| FTCI | Ftc Solar Inc | 4.480 | 3.530 | 4.390 | 306.7K | 0.825 | | 23.14 | |
| FTCS | Capital Strength ETF FT | 94.14 | 93.47 | 94.02 | 457.4K | 0.11 | | 0.12 | |
| FTDR | Frontdoor Inc | 59.84 | 57.94 | 59.55 | 306.7K | 1.51 | | 2.60 | |
| FTDS | Dividend Strength ETF FT | 61.29 | 60.99 | 61.07 | 1.6K | -0.48 | | 0.78 | |
| FTEK | Fuel Tech Inc | 1.330 | 1.269 | 1.310 | 229.3K | 0.030 | | 2.34 | |
| FTFT | Future Fintech Group Inc | 1.597 | 1.460 | 1.485 | 4.8K | 0.005 | | 0.34 | |
| FTGC | Global Tactical Commodity Strategy Fund | 28.70 | 28.43 | 28.59 | 716.6K | 0.07 | | 0.25 | |
| FTGS | FT Growth Strength ETF | 35.85 | 35.56 | 35.81 | 92.9K | 0.33 | | 0.92 | |
| FTHI | High Income ETF FT | 23.70 | 23.62 | 23.66 | 612.3K | -0.02 | | 0.06 | |
| FTHM | Fathom Holdings Inc | 0.9262 | 0.8444 | 0.8863 | 62.5K | 0.0157 | | 1.80 | |
| FTLF | Fitlife Brands Inc | 9.470 | 8.670 | 9.250 | 82.5K | 0.370 | | 4.17 | |
| FTNT | Fortinet Inc | 80.02 | 77.73 | 78.69 | 2.21M | -0.04 | | 0.05 | |
| FTQI | Low Beta Income ETF FT | 21.03 | 20.88 | 21.02 | 134.1K | 0.13 | | 0.62 | |
| FTRE | Fortrea Holdings Inc | 9.710 | 9.400 | 9.590 | 260.0K | 0.220 | | 2.35 | |
| FTRI | Indxx Global Natural Resources Income | 18.44 | 18.28 | 18.35 | 22.1K | 0.02 | | 0.08 | |
| FTRK | Fast Track Group | 0.4000 | 0.3600 | 0.3690 | 18.3K | 0.0090 | | 2.50 | |
| FTSL | Senior Loan ETF FT | 45.06 | 44.54 | 45.06 | 396.1K | 0.09 | | 0.19 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.90 | 59.86 | 59.89 | 1.15M | 0.02 | | 0.03 | |
| FTXG | Nasdaq Food & Beverage ETF | 22.07 | 21.96 | 21.96 | 1.0K | -0.07 | | 0.32 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 34.72 | 34.27 | 34.63 | 1.4K | 0.44 | | 1.27 | |
| FTXL | Nasdaq Semiconductor ETF | 180.5 | 177.4 | 180.4 | 115.1K | 2.8 | | 1.55 | |
| FTXN | Nasdaq Oil & Gas ETF | 35.80 | 35.07 | 35.21 | 265.4K | -0.85 | | 2.37 | |
| FTXO | Nasdaq Bank ETF | 38.96 | 38.43 | 38.75 | 140.2K | -0.20 | | 0.51 | |
| FTXR | Nasdaq Transportation ETF | 40.50 | 40.08 | 40.32 | 227.2K | 0.68 | | 1.72 | |
| FUFU | Bitfufu Inc Cl A | 2.460 | 2.224 | 2.450 | 289.9K | 0.190 | | 8.41 | |
| FUFUW | Bitfufu Inc WT | 0.1700 | 0.1499 | 0.1506 | 49.4K | 0.0084 | | 5.91 | |
| FULC | Fulcrum Therapeutics Inc | 8.120 | 7.570 | 7.910 | 468.6K | 0.180 | | 2.33 | |
| FULT | Fulton Financial Cor | 21.82 | 21.37 | 21.71 | 829.7K | 0.09 | | 0.42 | |
| FULTP | Fulton Financial Corp | 18.70 | 18.44 | 18.65 | 7.0K | 0.10 | | 0.51 | |
| FUNC | First United Corp | 38.76 | 37.75 | 37.75 | 2.1K | -0.75 | | 1.95 | |
| FUND | Sprott Focus Trust | 10.070 | 9.910 | 9.945 | 23.1K | 0.061 | | 0.62 | |
| FUSB | First US Bancshares Inc | 15.87 | 15.63 | 15.87 | 2.6K | 0.27 | | 1.73 | |
| FUSE | Fusemachines Inc | 2.050 | 1.700 | 1.790 | 2.74M | -0.045 | | 2.45 | |
| FUSEW | Fusemachines Inc Warrants | 0.1200 | 0.1000 | 0.1100 | 31.4K | 0.0000 | | 0.00 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 12.71 | 11.64 | 12.43 | 69.1K | 0.80 | | 6.87 | |
| FUTU | Futu Holdings Ltd ADR | 164.2 | 156.5 | 161.9 | 854.0K | 5.5 | | 3.52 | |
| FV | Dorsey Wright Focus 5 ETF FT | 64.17 | 63.69 | 64.10 | 101.0K | 0.50 | | 0.78 | |
| FVAV | | 10.05 | 10.04 | 10.05 | 12.7K | 0.02 | | 0.15 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 36.96 | 36.77 | 36.89 | 2.5K | 0.27 | | 0.72 | |
| FVCB | Fvcbankcorp Inc | 15.89 | 15.26 | 15.46 | 129.7K | -0.02 | | 0.13 | |
| FVN | Future Vision II Acquisition Corp | 10.76 | 10.75 | 10.75 | 401 | 0.03 | | 0.28 | |
| FVNNR | Future Vision II Acquisition Corporation | 0.1301 | 0.1300 | 0.1300 | 12.2K | -0.0001 | | 0.08 | |
| FVNNU | Future Vision II Acquisition Units | 10.79 | 10.79 | 10.79 | 300 | 0.09 | | 0.84 | |
| FWDI | Forward Inds Inc | 4.830 | 4.510 | 4.550 | 665.2K | -0.080 | | 1.73 | |
| FWONA | Liberty Media Formula One Sr A | 84.04 | 83.15 | 83.45 | 42.6K | 0.05 | | 0.05 | |
| FWONK | Liberty Media Formula One Sr C | 91.56 | 90.24 | 90.81 | 667.6K | 0.13 | | 0.14 | |
| FWRD | Foward Air Corp | 19.55 | 18.97 | 19.06 | 319.7K | -0.26 | | 1.35 | |
| FWRG | First Watch Restaurant Group Inc | 11.65 | 11.17 | 11.55 | 809.9K | 0.47 | | 4.20 | |
| FXNC | First Natl Corp Strasburg VA | 29.04 | 28.47 | 28.67 | 37.0K | -0.23 | | 0.80 | |
| FYC | Smallcap Growth Alphadex Fund FT | 106.4 | 105.1 | 106.3 | 73.8K | 1.6 | | 1.57 | |
| FYT | Smallcap Value Alphadex Fund FT | 65.08 | 64.90 | 64.95 | 5.9K | 0.26 | | 0.41 | |
| FYX | Smallcap Core Alphadex Fund FT | 128.5 | 127.0 | 128.0 | 44.6K | 1.1 | | 0.83 | |