| FA | First Advantage Corp | 14.88 | 14.40 | 14.79 | 176.1K | 0.46 | | 3.21 | |
| FAAR | Alternative Absolute Return Strategy ETF | 28.61 | 28.45 | 28.56 | 60.1K | -0.11 | | 0.38 | |
| FAB | Multicap Value Alphadex Fund FT | 94.53 | 93.97 | 94.53 | 865 | 0.08 | | 0.09 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.48 | 10.45 | 10.47 | 321.3K | 0.00 | | 0.00 | |
| FACTU | Fact II Acquisition Corp | 10.71 | 10.55 | 10.71 | 4.9K | -0.16 | | 1.49 | |
| FACTW | Fact II Acquisition Corp. WT | 0.5953 | 0.5360 | 0.5360 | 25.4K | 0.0260 | | 5.10 | |
| FAD | Multicap Growth Alphadex Fund FT | 172.2 | 171.3 | 171.3 | 3.5K | 1.1 | | 0.62 | |
| FALN | US Fallen Angels Ishares ETF | 27.59 | 27.54 | 27.57 | 668.2K | 0.00 | | 0.00 | |
| FAMI | Farmmi Inc | 1.540 | 1.370 | 1.500 | 931.7K | 0.020 | | 1.35 | |
| FANG | Diamondback Energy | 152.6 | 149.2 | 151.9 | 1.16M | -1.2 | | 0.75 | |
| FARM | Farmer Brothers | 1.580 | 1.520 | 1.550 | 15.0K | 0.030 | | 1.97 | |
| FAST | Fastenal Company | 44.95 | 44.17 | 44.78 | 5.59M | 0.17 | | 0.37 | |
| FAT | Fat Brands Inc | 0.4010 | 0.3753 | 0.3910 | 97.9K | 0.0202 | | 5.57 | |
| FATBB | Fat Brands Inc Cl B | 1.170 | 1.130 | 1.141 | 9.6K | 0.020 | | 1.79 | |
| FATBP | Fat Brands Inc 8.25% Series B | 1.130 | 1.000 | 1.010 | 13.8K | -0.050 | | 4.72 | |
| FATE | Fate Therapeutics | 1.320 | 1.175 | 1.265 | 2.6M | 0.070 | | 5.93 | |
| FATN | Fatpipe Inc | 2.318 | 1.890 | 2.065 | 154.1K | 0.105 | | 5.36 | |
| FBGL | Fbs Global Limited | 0.9183 | 0.8200 | 0.8433 | 2.71M | -0.0190 | | 2.21 | |
| FBIO | Fortress Biotech Inc | 3.600 | 3.440 | 3.505 | 388.0K | 0.045 | | 1.30 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 12.70 | 12.34 | 12.59 | 20.4K | 0.24 | | 1.94 | |
| FBIZ | First Business Finan | 59.86 | 56.81 | 58.67 | 16.5K | -0.05 | | 0.09 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 31.00 | 29.09 | 30.98 | 2.28M | 3.13 | | 11.24 | |
| FBLA | Fb Bancorp Inc | 12.95 | 12.84 | 12.90 | 31.6K | 0.07 | | 0.55 | |
| FBLG | Fibrobiologics Inc | 0.3630 | 0.3302 | 0.3405 | 859.3K | 0.0135 | | 4.13 | |
| FBNC | First Bancorp [Nc] | 62.31 | 60.06 | 60.99 | 400.2K | 0.45 | | 0.74 | |
| FBOT | Fidelity Disruptive Automation ETF | 35.69 | 35.46 | 35.51 | 23.0K | 0.12 | | 0.34 | |
| FBRX | Forte Biosciences Inc | 33.58 | 31.28 | 31.94 | 124.5K | 0.50 | | 1.59 | |
| FBYD | | 6.548 | 5.770 | 6.050 | 101.3K | -0.030 | | 0.50 | |
| FBYDW | Falcon's Beyond Global WT | 1.250 | 1.250 | 1.250 | 100 | 0.256 | | 25.79 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 18.30 | 18.23 | 18.23 | 853 | 0.54 | | 3.07 | |
| FCA | China Alphadex Fund FT | 31.60 | 31.00 | 31.41 | 31.4K | 0.02 | | 0.07 | |
| FCAL | California Municipal High Income ETF FT | 49.40 | 49.30 | 49.40 | 19.9K | -0.01 | | 0.02 | |
| FCAP | First Capital Inc | 52.15 | 50.39 | 52.15 | 1.5K | 1.92 | | 3.82 | |
| FCBC | First Community Bksh | 36.30 | 35.28 | 35.72 | 30.6K | 0.13 | | 0.37 | |
| FCCO | First Community Corp | 30.99 | 29.50 | 29.90 | 154.4K | 0.40 | | 1.36 | |
| FCEF | CEF Income Opportunity ETF FT | 23.45 | 23.35 | 23.44 | 6.6K | 0.11 | | 0.49 | |
| FCEL | Fuelcell Energy Inc | 10.480 | 9.410 | 9.910 | 4.29M | 0.560 | | 5.99 | |
| FCFS | Firstcash Holdings Inc | 174.5 | 170.3 | 172.0 | 143.6K | 0.1 | | 0.08 | |
| FCHL | Fitness Champs Holdings Limited | 0.2525 | 0.2193 | 0.2370 | 536.8K | -0.0046 | | 1.90 | |
| FCNCA | First Citizens Bancs | 2,232 | 2,180 | 2,204 | 80.2K | 21 | | 0.96 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 22.29 | 22.14 | 22.25 | 5.2K | 0.11 | | 0.50 | |
| FCNCP | First Citizens Bancshares | 21.15 | 21.03 | 21.10 | 7.9K | 0.07 | | 0.33 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 26.80 | 26.52 | 26.59 | 12.3K | 0.15 | | 0.55 | |
| FCUV | Focus Universal Inc | 0.7900 | 0.7300 | 0.7400 | 15.2K | 0.0205 | | 2.85 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 46.22 | 45.90 | 46.07 | 14.8K | 0.37 | | 0.81 | |
| FDBC | Fidelity D & D Bancorp Inc | 45.81 | 45.18 | 45.18 | 1.4K | -0.63 | | 1.37 | |
| FDCF | Fidelity Disruptive Communications ETF | 48.19 | 47.54 | 47.68 | 19.8K | 0.87 | | 1.85 | |
| FDFF | Fidelity Disruptive Finance ETF | 36.40 | 36.27 | 36.36 | 2.2K | 0.20 | | 0.55 | |
| FDIF | Fidelity Disruptors ETF | 37.23 | 36.53 | 36.56 | 4.8K | 0.40 | | 1.10 | |
| FDIG | Fidelity Crypto Industry Digital | 43.37 | 41.94 | 42.16 | 53.2K | -0.29 | | 0.69 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 28.12 | 28.02 | 28.06 | 8.0K | 0.07 | | 0.23 | |
| FDMT | 4D Molecular Therapeutics Inc | 8.190 | 7.630 | 8.100 | 392.2K | 0.400 | | 5.20 | |
| FDNI | FT DJ International Internet ETF | 34.32 | 34.05 | 34.05 | 4.9K | 0.33 | | 0.97 | |
| FDRS | | 23.70 | 23.25 | 23.70 | 210.7K | 0.41 | | 1.76 | |
| FDRX | | 24.15 | 24.15 | 24.15 | 200 | 0.72 | | 3.06 | |
| FDSB | Fifth District Bancorp Inc | 15.07 | 14.94 | 15.02 | 13.0K | -0.01 | | 0.07 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 87.00 | 86.25 | 86.78 | 54.0K | 0.45 | | 0.52 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 63.08 | 63.08 | 63.08 | 210 | 0.46 | | 0.74 | |
| FDTX | Fidelity Disruptive Technology ETF | 40.89 | 40.54 | 40.75 | 23.4K | 0.51 | | 1.27 | |
| FDUS | Fidus Investment Cor | 19.90 | 19.65 | 19.70 | 111.8K | -0.08 | | 0.40 | |
| FEAM | 5E Advanced Materials Inc | 3.832 | 3.560 | 3.560 | 80.8K | 0.020 | | 0.56 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 24.18 | 23.96 | 24.05 | 11.8K | 0.14 | | 0.60 | |
| FEBO | Fenbo Holdings Limited | 1.240 | 1.130 | 1.150 | 22.6K | -0.110 | | 9.02 | |
| FEED | Agfeed Industries | 1.230 | 1.140 | 1.170 | 395.2K | -0.090 | | 7.14 | |
| FEIM | Frequency Elcts Inc | 55.11 | 52.60 | 52.77 | 116.5K | -1.30 | | 2.40 | |
| FELE | Franklin Electric Company | 102.3 | 100.5 | 102.0 | 189.5K | 1.6 | | 1.59 | |
| FEM | Emrg Mkts Alphadex Fund FT | 30.91 | 29.32 | 29.46 | 78.6K | 0.33 | | 1.15 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 30.24 | 29.97 | 30.21 | 80.7K | 0.23 | | 0.77 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 46.20 | 45.34 | 45.96 | 42.1K | 0.51 | | 1.12 | |
| FEMY | Femasys Inc | 0.6587 | 0.6119 | 0.6476 | 487.6K | 0.0106 | | 1.66 | |
| FENC | Fennec Pharmaceuticals Inc | 7.840 | 7.690 | 7.800 | 26.1K | 0.100 | | 1.30 | |
| FEP | Europe Alphadex Fund FT | 56.27 | 55.88 | 56.27 | 20.9K | 0.43 | | 0.77 | |
| FEPI | Rex Fang & Innovation Equity Premium | 45.38 | 44.86 | 45.17 | 187.7K | 0.41 | | 0.92 | |
| FER | Ferrovial Se | 67.87 | 66.94 | 67.43 | 571.9K | 0.39 | | 0.58 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.30 | 10.26 | 10.26 | 10.2K | -0.02 | | 0.19 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.4300 | 0.4245 | 0.4300 | 5.2K | 0.0084 | | 1.99 | |
| FERAU | Fifth Era Acquisition Corp I Units | 10.70 | 10.70 | 10.70 | 100 | -0.20 | | 1.83 | |
| FEUZ | Eurozone Alphadex Fund FT | 64.15 | 63.64 | 63.68 | 2.4K | 0.71 | | 1.12 | |
| FEX | Largecap Core Alphadex Fund FT | 124.4 | 123.6 | 123.8 | 9.5K | 0.2 | | 0.18 | |
| FFAI | Faraday Future Intelligent Electric Inc | 1.060 | 1.010 | 1.035 | 4.14M | -0.005 | | 0.48 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0290 | 0.0241 | 0.0241 | 301.3K | -0.0027 | | 10.07 | |
| FFBC | First Finl Bncp [Oh] | 28.02 | 27.39 | 27.52 | 546.4K | -0.16 | | 0.58 | |
| FFIC | Flushing Finl Corp | 16.74 | 16.08 | 16.25 | 192.2K | 0.17 | | 1.06 | |
| FFIN | First Finl Bkshs Inc | 34.57 | 33.21 | 33.70 | 453.0K | -0.11 | | 0.33 | |
| FFIV | F5 Inc | 267.4 | 261.1 | 262.0 | 368.7K | 0.5 | | 0.17 | |
| FFUT | Fidelity Managed Futures ETF | 54.98 | 54.89 | 54.89 | 899 | 0.47 | | 0.85 | |
| FGBI | First Gurty Banc | 8.370 | 8.110 | 8.300 | 12.7K | 0.080 | | 0.97 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 16.95 | 16.95 | 16.95 | 166 | 0.02 | | 0.12 | |
| FGEN | Fibrogen Inc CS | 9.750 | 9.230 | 9.530 | 26.0K | 0.690 | | 7.65 | |
| FGI | Fgi Industries Ltd | 6.500 | 6.240 | 6.480 | 9.6K | 0.095 | | 1.51 | |
| FGIIU | | 10.000 | 9.990 | 9.995 | 21.7K | -0.005 | | 0.05 | |
| FGIWW | Fgi Industries Ltd WT | 0.0500 | 0.0390 | 0.0499 | 17.9K | -0.0056 | | 10.09 | |
| FGL | Founder Group Limited | 0.1538 | 0.1407 | 0.1433 | 1.77M | -0.0006 | | 0.42 | |
| FGM | Germany Alphadex Fund FT | 66.95 | 65.81 | 66.54 | 13.4K | 1.28 | | 1.96 | |
| FGMC | Fg Merger II Corp | 10.08 | 10.07 | 10.08 | 25.1K | 0.00 | | 0.00 | |
| FGMCR | Fg Merger II Corp. Rights | 0.6000 | 0.5500 | 0.5879 | 59.1K | 0.0279 | | 4.98 | |
| FGMCU | Fg Merger II Corp | 10.60 | 10.50 | 10.60 | 4.3K | -0.15 | | 1.40 | |
| FGNX | Fg Nexus Inc | 3.240 | 3.010 | 3.015 | 414.8K | -0.130 | | 4.14 | |
| FGNXP | Fundamental Global Inc Pfd | 24.01 | 23.30 | 23.87 | 5.5K | 0.27 | | 1.14 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 20.62 | 20.62 | 20.62 | 270 | 0.16 | | 0.76 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 28.35 | 27.62 | 27.94 | 1.06M | 0.23 | | 0.81 | |
| FHTX | Foghorn Therapeutics Inc | 6.285 | 5.950 | 6.200 | 241.3K | 0.120 | | 1.97 | |
| FIBK | First Interstate Ban | 38.78 | 38.00 | 38.23 | 701.6K | 0.17 | | 0.45 | |
| FICS | FT Intl Developed Capital Strength ETF | 40.29 | 40.16 | 40.22 | 36.2K | 0.12 | | 0.29 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 21.15 | 21.06 | 21.10 | 26.6K | 0.15 | | 0.73 | |
| FIEE | Fiee Inc | 4.490 | 4.185 | 4.486 | 54.3K | 0.290 | | 6.90 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 2.650 | 2.330 | 2.563 | 880.1K | 0.223 | | 9.53 | |
| FIGR | Figure Technology Solutions Inc Cl A | 70.49 | 62.51 | 64.82 | 3.79M | -3.91 | | 5.69 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.10 | 10.09 | 10.10 | 3.4K | 0.00 | | 0.00 | |
| FIGXU | Figx Capital Acquisition Corp. Units | 10.20 | 10.20 | 10.20 | 2.5K | 0.02 | | 0.20 | |
| FIGXW | Figx Capital Acquisition Corp WT | 0.2750 | 0.2700 | 0.2750 | 100.0K | -0.0050 | | 1.79 | |
| FINW | Finwise Bancorp | 18.68 | 18.28 | 18.62 | 21.6K | 0.41 | | 2.25 | |
| FINX | GX Fintech ETF | 29.10 | 28.81 | 29.04 | 186.7K | 0.42 | | 1.47 | |
| FIP | Ftai Infrastructure Inc | 6.385 | 6.000 | 6.240 | 809.5K | 0.260 | | 4.34 | |
| FISI | Financial Institut | 33.73 | 33.14 | 33.15 | 74.6K | -0.09 | | 0.27 | |
| FISV | Fiserv Inc | 67.55 | 65.99 | 67.41 | 4.82M | 1.68 | | 2.56 | |
| FITB | Fifth Third Bancorp | 53.33 | 50.62 | 50.89 | 8.04M | -1.97 | | 3.73 | |
| FITBI | Fifth Third Bancorp | 25.69 | 25.60 | 25.69 | 20.5K | 0.04 | | 0.16 | |
| FITBO | Fifth Third Bancorp | 20.08 | 19.85 | 19.93 | 25.3K | 0.04 | | 0.20 | |
| FITBP | Fifth Third Bancorp | 24.85 | 24.62 | 24.81 | 10.6K | 0.06 | | 0.24 | |
| FIVE | Five Below Inc | 198.6 | 189.7 | 191.2 | 425.1K | -4.6 | | 2.34 | |
| FIVN | Five9 Inc | 18.89 | 17.56 | 18.88 | 3.51M | 1.47 | | 8.45 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 30.14 | 29.97 | 29.99 | 1.0K | 0.28 | | 0.93 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 44.23 | 44.05 | 44.22 | 579.7K | 0.03 | | 0.06 | |
| FIZZ | Natl Beverage Corp | 34.23 | 33.33 | 33.60 | 137.1K | -0.30 | | 0.88 | |
| FJP | Japan Alphadex Fund FT | 70.99 | 70.22 | 70.52 | 8.4K | 0.12 | | 0.17 | |
| FKU | UK Alphadex Fund FT | 53.27 | 53.08 | 53.08 | 998 | 0.23 | | 0.43 | |
| FKWL | Franklin Wireless Co. | 4.180 | 4.050 | 4.180 | 8.5K | 0.080 | | 1.95 | |
| FLD | Fold Holdings Inc Cl A | 2.310 | 2.090 | 2.090 | 62.4K | -0.040 | | 1.88 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.53 | 50.43 | 50.48 | 11.3K | -0.02 | | 0.03 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.1404 | 0.1100 | 0.1180 | 47.6K | -0.0130 | | 9.92 | |
| FLEX | Flextronics Intl Ltd | 67.93 | 63.25 | 64.72 | 1.96M | -1.88 | | 2.82 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGC | Flora Growth Corp | 7.215 | 6.657 | 7.215 | 2.6K | 0.050 | | 0.74 | |
| FLGT | Fulgent Genetics Inc | 28.90 | 27.99 | 28.20 | 78.6K | 0.32 | | 1.15 | |
| FLL | Full House Rsts | 2.624 | 2.480 | 2.500 | 64.8K | -0.005 | | 0.20 | |
| FLN | Latin America Alphadex Fund FT | 25.74 | 25.34 | 25.60 | 8.0K | 0.59 | | 2.38 | |
| FLNC | Fluence Energy Inc Cl A | 28.46 | 26.50 | 27.28 | 4.7M | 0.94 | | 3.57 | |
| FLNT | Fluent Inc | 3.490 | 3.240 | 3.455 | 82.0K | 0.270 | | 8.46 | |
| FLUX | Flux Power Holdings Inc | 1.580 | 1.500 | 1.560 | 148.3K | 0.070 | | 4.70 | |
| FLWS | 1-800-Flowers.com | 4.640 | 4.400 | 4.435 | 212.8K | -0.030 | | 0.67 | |
| FLX | Bingex Limited ADR | 3.220 | 3.160 | 3.190 | 210.8K | -0.010 | | 0.31 | |
| FLXS | Flexsteel Inds | 42.42 | 41.21 | 42.42 | 15.1K | 0.25 | | 0.59 | |
| FLY | Firefly Aerospace Inc | 31.15 | 28.89 | 30.91 | 2.09M | 2.01 | | 6.96 | |
| FLYE | Fly-E Group Inc | 7.500 | 6.930 | 6.930 | 14.3K | -0.440 | | 5.97 | |
| FLYW | Flywire Corp Voting | 13.94 | 13.53 | 13.75 | 266.9K | 0.28 | | 2.08 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMAO | Farmers & Merch Banc | 27.54 | 26.12 | 26.67 | 11.8K | -0.10 | | 0.37 | |
| FMB | Managed Municipal ETF FT | 51.27 | 51.18 | 51.25 | 220.9K | 0.01 | | 0.02 | |
| FMBH | First Mid Ill Bncshr | 44.32 | 43.19 | 43.41 | 69.1K | 0.03 | | 0.07 | |
| FMED | Fidelity Disruptive Medicine ETF | 28.35 | 28.04 | 28.19 | 11.3K | 0.22 | | 0.79 | |
| FMET | Fidelity Metaverse ETF | 36.22 | 36.03 | 36.03 | 6.7K | 0.34 | | 0.95 | |
| FMFC | Kandal M Venture Limited Cl A | 0.3990 | 0.3666 | 0.3820 | 342.7K | -0.0077 | | 1.98 | |
| FMHI | FT Municipal High Income ETF | 47.94 | 47.86 | 47.90 | 241.7K | 0.00 | | 0.00 | |
| FMNB | Farmers Natl Banc Corp | 14.15 | 13.70 | 13.89 | 155.0K | 0.04 | | 0.29 | |
| FMST | Foremost Clean Energy Ltd | 2.350 | 2.162 | 2.290 | 250.7K | 0.110 | | 5.07 | |
| FMSTW | Foremost Lithium Resource & Technology | 0.9899 | 0.7000 | 0.7500 | 6.0K | 0.0299 | | 4.15 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 35.82 | 35.25 | 35.46 | 18.9K | -0.01 | | 0.02 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.19 | 51.00 | 51.06 | 6.1K | 0.04 | | 0.08 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 50.76 | 50.51 | 50.51 | 49.4K | 0.00 | | 0.01 | |
| FNGR | Fingermotion Inc | 1.230 | 1.157 | 1.221 | 121.5K | 0.040 | | 3.39 | |
| FNK | Midcap Value Alphadex Fund FT | 59.56 | 59.17 | 59.25 | 7.4K | 0.09 | | 0.15 | |
| FNKO | Funko Inc Cl A | 4.600 | 3.710 | 4.420 | 3.21M | 0.650 | | 17.24 | |
| FNLC | First Bancorp Inc | 27.78 | 27.36 | 27.52 | 11.0K | -0.17 | | 0.62 | |
| FNWB | First Nw Banc | 10.94 | 10.39 | 10.89 | 57.5K | 0.59 | | 5.70 | |
| FNWD | Finward Bancorp | 38.74 | 37.23 | 37.29 | 10.7K | -0.38 | | 1.00 | |
| FNX | Midcap Core Alphadex Fund FT | 136.8 | 135.7 | 136.0 | 90.9K | 0.4 | | 0.33 | |
| FNY | Midcap Growth Alphadex Fund FT | 99.44 | 98.86 | 98.99 | 10.0K | 0.56 | | 0.57 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 6.490 | 5.960 | 6.340 | 10.8K | 0.420 | | 7.09 | |
| FOLD | Amicus Therapeutics | 14.32 | 14.27 | 14.28 | 10.08M | -0.08 | | 0.56 | |
| FONR | Fonar Corp | 18.72 | 18.62 | 18.62 | 74.0K | -0.07 | | 0.37 | |
| FORA | Forian Inc | 2.120 | 2.100 | 2.100 | 15.3K | -0.010 | | 0.47 | |
| FORLW | Four Leaf Acquisition Corp WT | 0.0313 | 0.0313 | 0.0313 | 12.5K | -0.0051 | | 9.79 | |
| FORM | Formfactor Inc | 85.49 | 80.86 | 81.00 | 448.5K | -2.46 | | 2.95 | |
| FORR | Forrester Resrch | 8.320 | 8.010 | 8.060 | 15.0K | -0.020 | | 0.25 | |
| FORTY | Formula Sys [1985] ADR | 163.3 | 163.3 | 163.3 | 278 | -6.7 | | 3.96 | |
| FOSL | Fossil Group | 4.010 | 3.740 | 3.755 | 312.9K | 0.040 | | 1.08 | |
| FOX | Fox Corp Cl B | 65.78 | 65.00 | 65.04 | 472.7K | -0.44 | | 0.67 | |
| FOXA | Fox Corp Cl A | 73.18 | 72.25 | 72.34 | 1.57M | -0.37 | | 0.51 | |
| FOXF | Fox Factory Corp | 19.87 | 19.21 | 19.30 | 315.8K | 0.08 | | 0.42 | |
| FOXX | Foxx Development Holdings Inc | 4.700 | 4.240 | 4.700 | 39.0K | 0.460 | | 11.17 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.1548 | 0.1351 | 0.1351 | 2.3K | 0.0000 | | 0.00 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 42.85 | 42.76 | 42.85 | 2.0K | 0.07 | | 0.16 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 32.35 | 32.34 | 32.34 | 561 | 0.40 | | 1.24 | |
| FPXI | FT Intl Equity Opportunities ETF | 64.35 | 63.73 | 64.27 | 3.4K | 1.00 | | 1.58 | |
| FRAF | Franklin Finl Svcs Corp | 53.36 | 52.24 | 52.37 | 51.1K | 0.15 | | 0.29 | |
| FRBA | First Bank | 17.61 | 16.93 | 17.47 | 15.6K | 0.16 | | 0.92 | |
| FRD | Friedman Industries Inc | 19.85 | 19.03 | 19.48 | 10.2K | 0.06 | | 0.31 | |
| FRDD | Direxion Daily F Bear 1X ETF | 19.25 | 19.25 | 19.20 | 0 | 0.05 | | 0.24 | |
| FRDU | Direxion Daily F Bull 2X ETF | 35.50 | 35.50 | 35.50 | 854 | -0.14 | | 0.40 | |
| FRGT | Freight Technologies Inc | 1.600 | 1.360 | 1.490 | 1.03M | -0.210 | | 12.35 | |
| FRHC | The Awareness Group | 128.1 | 124.9 | 126.6 | 29.0K | 2.4 | | 1.96 | |
| FRME | First Merchants Corp | 40.24 | 39.30 | 39.65 | 107.0K | 0.31 | | 0.79 | |
| FRMEP | First Merchants Corp ADR | 26.15 | 26.15 | 26.15 | 302 | -0.64 | | 2.39 | |
| FRMI | Fermi Inc | 9.450 | 8.810 | 9.210 | 4.58M | 0.170 | | 1.88 | |
| FROG | Jfrog Ltd | 57.88 | 54.41 | 56.99 | 1.92M | 2.81 | | 5.19 | |
| FRPH | Frp Holdings Inc | 24.19 | 23.75 | 23.88 | 12.9K | -0.06 | | 0.25 | |
| FRPT | Freshpet Inc CS | 72.85 | 69.86 | 72.66 | 957.6K | 2.74 | | 3.92 | |
| FRSH | Freshworks Inc Cl A | 11.86 | 11.12 | 11.78 | 3.46M | 0.66 | | 5.89 | |
| FRST | Primis Financial Corp | 14.32 | 13.82 | 14.09 | 69.1K | 0.09 | | 0.64 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 1.0500 | 0.9651 | 0.9999 | 367.3K | -0.0301 | | 2.92 | |
| FRWD | | 25.17 | 25.17 | 25.17 | 200 | 0.11 | | 0.44 | |
| FSBC | Five Star Bancorp | 40.31 | 39.55 | 39.80 | 54.3K | 0.16 | | 0.40 | |
| FSBW | FS Bancorp Inc | 43.51 | 42.15 | 43.50 | 5.3K | 0.23 | | 0.53 | |
| FSCS | Midcap US Equity Select ETF FT | 37.66 | 37.13 | 37.33 | 8.2K | 0.06 | | 0.17 | |
| FSEA | First Seacoast Bancorp Inc | 12.88 | 12.76 | 12.76 | 1.2K | -0.06 | | 0.47 | |
| FSFG | First Savings Financ | 34.10 | 33.50 | 33.64 | 12.6K | 0.34 | | 1.02 | |
| FSGS | FT Smid Growth Strength ETF | 32.08 | 32.08 | 31.66 | 0 | 0.41 | | 1.30 | |
| FSHP | Flag Ship Acquisition Corp | 10.79 | 10.79 | 10.79 | 300 | -0.08 | | 0.74 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.1345 | 0.1345 | 0.1345 | 100 | -0.0555 | | 29.21 | |
| FSHPU | Flag Ship Acquisition Corp | 11.93 | 10.44 | 11.00 | 2.4K | -0.01 | | 0.09 | |
| FSLR | First Solar Inc | 247.5 | 239.5 | 239.6 | 1.39M | -4.1 | | 1.68 | |
| FSTR | Foster L B Company | 30.01 | 29.02 | 29.53 | 15.1K | 0.28 | | 0.95 | |
| FSUN | Firstsun Capital Bancorp | 40.58 | 39.09 | 39.94 | 91.3K | 0.19 | | 0.48 | |
| FSV | Firstsrvce Sub VT Sh | 162.7 | 158.7 | 159.9 | 69.8K | -0.8 | | 0.52 | |
| FSZ | Switzerland Alphadex Fund FT | 81.98 | 81.98 | 80.70 | 0 | 1.28 | | 1.59 | |
| FTA | Largecap Value Alphadex Fund FT | 89.94 | 89.45 | 89.55 | 27.9K | 0.07 | | 0.08 | |
| FTAG | Indxx Global Agriculture ETF FT | 28.28 | 28.12 | 28.17 | 15.6K | 0.12 | | 0.42 | |
| FTAI | Ftai Aviation Ltd | 310.0 | 285.8 | 293.8 | 3.21M | 6.5 | | 2.26 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 27.11 | 27.10 | 27.10 | 900 | 0.05 | | 0.18 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.60 | 25.50 | 25.57 | 4.4K | 0.06 | | 0.24 | |
| FTC | Largecap Growth Alphadex Fund FT | 166.4 | 164.4 | 165.5 | 26.9K | 0.6 | | 0.36 | |
| FTCI | Ftc Solar Inc | 11.87 | 10.93 | 11.53 | 70.1K | 0.60 | | 5.50 | |
| FTCS | Capital Strength ETF FT | 96.48 | 96.01 | 96.11 | 486.1K | 0.01 | | 0.01 | |
| FTDR | Frontdoor Inc | 61.72 | 59.61 | 59.67 | 216.8K | -1.11 | | 1.83 | |
| FTDS | Dividend Strength ETF FT | 59.97 | 59.66 | 59.80 | 741 | 0.01 | | 0.02 | |
| FTEK | Fuel Tech Inc | 1.610 | 1.560 | 1.580 | 23.3K | 0.040 | | 2.58 | |
| FTEL | Fitell Corp | 3.550 | 3.160 | 3.380 | 324.0K | 0.330 | | 10.82 | |
| FTFT | Future Fintech Group Inc | 2.340 | 2.050 | 2.290 | 51.2K | 0.200 | | 9.57 | |
| FTGC | Global Tactical Commodity Strategy Fund | 24.70 | 24.58 | 24.62 | 629.1K | -0.01 | | 0.04 | |
| FTGS | FT Growth Strength ETF | 36.55 | 36.30 | 36.50 | 194.6K | 0.25 | | 0.69 | |
| FTHI | High Income ETF FT | 23.76 | 23.65 | 23.73 | 634.7K | 0.13 | | 0.55 | |
| FTHM | Fathom Holdings Inc | 1.450 | 1.295 | 1.410 | 273.4K | 0.120 | | 9.30 | |
| FTLF | Fitlife Brands Inc | 16.90 | 16.15 | 16.40 | 11.9K | -0.13 | | 0.78 | |
| FTNT | Fortinet Inc | 77.81 | 76.33 | 77.64 | 3.14M | 1.87 | | 2.47 | |
| FTQI | Low Beta Income ETF FT | 20.87 | 20.75 | 20.86 | 264.8K | 0.13 | | 0.63 | |
| FTRE | Fortrea Holdings Inc | 17.81 | 16.88 | 17.37 | 315.1K | 0.34 | | 2.00 | |
| FTRI | Indxx Global Natural Resources Income | 17.59 | 17.40 | 17.47 | 42.2K | 0.03 | | 0.18 | |
| FTRK | Fast Track Group | 0.8500 | 0.7708 | 0.7718 | 14.8K | -0.0115 | | 1.47 | |
| FTSL | Senior Loan ETF FT | 45.84 | 45.80 | 45.84 | 244.1K | 0.04 | | 0.09 | |
| FTSM | Enhanced Short Maturity ETF FT | 60.05 | 60.04 | 60.05 | 532.1K | 0.01 | | 0.02 | |
| FTXG | Nasdaq Food & Beverage ETF | 21.96 | 21.82 | 21.82 | 16.6K | -0.10 | | 0.45 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 34.21 | 33.90 | 33.97 | 6.2K | 0.18 | | 0.52 | |
| FTXL | Nasdaq Semiconductor ETF | 156.9 | 153.2 | 154.1 | 71.9K | 0.3 | | 0.19 | |
| FTXN | Nasdaq Oil & Gas ETF | 30.02 | 29.75 | 30.02 | 11.7K | 0.05 | | 0.17 | |
| FTXO | Nasdaq Bank ETF | 39.37 | 38.67 | 38.70 | 56.3K | -0.07 | | 0.18 | |
| FTXR | Nasdaq Transportation ETF | 40.86 | 40.73 | 40.73 | 1.8K | 0.25 | | 0.63 | |
| FUFU | Bitfufu Inc Cl A | 3.060 | 2.965 | 3.010 | 20.9K | 0.000 | | 0.00 | |
| FUFUW | Bitfufu Inc WT | 0.3026 | 0.2600 | 0.2600 | 716 | -0.0200 | | 7.14 | |
| FULC | Fulcrum Therapeutics Inc | 11.27 | 10.37 | 11.06 | 523.0K | 0.63 | | 6.05 | |
| FULT | Fulton Financial Cor | 21.24 | 20.21 | 21.04 | 2.66M | 0.53 | | 2.58 | |
| FULTP | Fulton Financial Corp | 18.98 | 18.70 | 18.86 | 2.2K | 0.11 | | 0.61 | |
| FUNC | First United Corp | 39.95 | 38.97 | 39.30 | 3.6K | -0.23 | | 0.58 | |
| FUND | Sprott Focus Trust | 9.539 | 9.380 | 9.480 | 25.7K | 0.108 | | 1.15 | |
| FUSB | First US Bancshares Inc | 14.67 | 14.17 | 14.65 | 3.4K | 0.64 | | 4.47 | |
| FUSE | Fusemachines Inc | 1.890 | 1.630 | 1.695 | 9.1K | 0.050 | | 3.07 | |
| FUSEW | Fusemachines Inc Warrants | 0.0900 | 0.0831 | 0.0833 | 19.2K | 0.0008 | | 0.97 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 14.70 | 13.31 | 13.56 | 54.5K | -0.71 | | 5.02 | |
| FUTU | Futu Holdings Ltd ADR | 169.3 | 160.4 | 162.1 | 1.38M | -3.9 | | 2.35 | |
| FV | Dorsey Wright Focus 5 ETF FT | 68.08 | 67.28 | 67.60 | 113.9K | 0.18 | | 0.27 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 39.06 | 38.76 | 38.96 | 1.5K | 0.09 | | 0.22 | |
| FVCB | Fvcbankcorp Inc | 15.35 | 15.05 | 15.32 | 42.2K | 0.23 | | 1.52 | |
| FVN | Future Vision II Acquisition Corp | 10.63 | 10.62 | 10.63 | 1.5K | 0.02 | | 0.19 | |
| FVNNR | Future Vision II Acquisition Corporation | 0.2100 | 0.1400 | 0.1500 | 41.0K | 0.0184 | | 13.98 | |
| FVNNU | Future Vision II Acquisition Units | 14.95 | 14.31 | 14.95 | 300 | 0.69 | | 4.84 | |
| FWDI | Forward Inds Inc | 7.880 | 7.620 | 7.720 | 415.3K | 0.095 | | 1.24 | |
| FWONA | Liberty Media Formula One Sr A | 82.59 | 80.25 | 80.47 | 74.3K | -2.05 | | 2.49 | |
| FWONK | Liberty Media Formula One Sr C | 90.38 | 87.10 | 87.37 | 1.33M | -2.11 | | 2.36 | |
| FWRD | Foward Air Corp | 29.24 | 28.29 | 28.46 | 159.6K | -0.10 | | 0.35 | |
| FWRG | First Watch Restaurant Group Inc | 17.14 | 16.71 | 16.97 | 761.1K | 0.25 | | 1.50 | |
| FXNC | First Natl Corp Strasburg VA | 26.49 | 26.30 | 26.38 | 20.1K | 0.10 | | 0.38 | |
| FYBR | Frontier Communications Parent Inc | 38.49 | 38.47 | 38.48 | 11.85M | 0.05 | | 0.13 | |
| FYC | Smallcap Growth Alphadex Fund FT | 104.4 | 103.2 | 103.8 | 77.1K | 1.4 | | 1.35 | |
| FYT | Smallcap Value Alphadex Fund FT | 62.12 | 61.57 | 61.61 | 3.2K | 0.04 | | 0.07 | |
| FYX | Smallcap Core Alphadex Fund FT | 124.0 | 122.7 | 123.1 | 58.2K | 0.5 | | 0.39 | |