| FA | First Advantage Corp | 11.32 | 10.44 | 11.16 | 463.0K | -0.14 | | 1.24 | |
| FAAA | Fidelity AAA Clo ETF | 50.06 | 49.97 | 50.01 | 21.1K | -0.01 | | 0.01 | |
| FAAR | Alternative Absolute Return Strategy ETF | 33.68 | 33.00 | 33.61 | 73.0K | 0.45 | | 1.35 | |
| FAB | Multicap Value Alphadex Fund FT | 94.16 | 93.86 | 93.86 | 212 | -0.85 | | 0.90 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.51 | 10.50 | 10.50 | 5.9K | -0.01 | | 0.10 | |
| FACTU | Fact II Acquisition Corp | 10.71 | 10.71 | 10.71 | 100 | 0.04 | | 0.37 | |
| FACTW | Fact II Acquisition Corp. WT | 0.4000 | 0.4000 | 0.4000 | 25.5K | 0.0200 | | 5.26 | |
| FAD | Multicap Growth Alphadex Fund FT | 157.2 | 155.0 | 155.4 | 6.5K | -2.8 | | 1.74 | |
| FALN | US Fallen Angels Ishares ETF | 26.51 | 26.37 | 26.42 | 2.9M | -0.13 | | 0.49 | |
| FAMI | Farmmi Inc | 1.254 | 1.240 | 1.240 | 1.7K | -0.005 | | 0.41 | |
| FANG | Diamondback Energy | 205.0 | 201.5 | 201.9 | 2.22M | -0.3 | | 0.16 | |
| FARM | Farmer Brothers | 1.255 | 1.240 | 1.240 | 213.5K | 0.000 | | 0.00 | |
| FAST | Fastenal Company | 45.38 | 44.60 | 44.96 | 2.73M | -0.16 | | 0.35 | |
| FATE | Fate Therapeutics | 1.250 | 1.140 | 1.180 | 968.8K | -0.060 | | 4.88 | |
| FATN | Fatpipe Inc | 2.630 | 2.130 | 2.305 | 318.5K | -0.050 | | 2.10 | |
| FBGL | Fbs Global Limited | 0.6695 | 0.5200 | 0.6050 | 265.3K | 0.0850 | | 16.35 | |
| FBIO | Fortress Biotech Inc | 2.890 | 2.680 | 2.760 | 313.5K | -0.120 | | 4.17 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 13.43 | 13.25 | 13.38 | 3.7K | -0.10 | | 0.74 | |
| FBIZ | First Business Finan | 53.65 | 52.74 | 53.05 | 16.3K | -0.45 | | 0.84 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 21.63 | 19.08 | 19.48 | 1.56M | -1.72 | | 8.11 | |
| FBLA | Fb Bancorp Inc | 13.55 | 13.39 | 13.49 | 70.2K | -0.03 | | 0.22 | |
| FBLG | Fibrobiologics Inc | 0.2200 | 0.1850 | 0.1908 | 1.41M | -0.0292 | | 13.27 | |
| FBNC | First Bancorp [Nc] | 55.50 | 54.82 | 55.20 | 121.0K | -0.42 | | 0.76 | |
| FBOT | Fidelity Disruptive Automation ETF | 32.75 | 32.20 | 32.22 | 33.6K | -0.76 | | 2.31 | |
| FBRX | Forte Biosciences Inc | 27.49 | 25.21 | 25.53 | 191.7K | -1.51 | | 5.59 | |
| FBYD | | 9.900 | 8.230 | 9.595 | 80.3K | 0.910 | | 10.44 | |
| FBYDW | Falcon's Beyond Global WT | 1.200 | 1.100 | 1.200 | 4.5K | 0.210 | | 21.21 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 13.54 | 13.54 | 13.54 | 400 | -0.15 | | 1.10 | |
| FCA | China Alphadex Fund FT | 31.20 | 30.85 | 30.93 | 6.2K | 0.09 | | 0.29 | |
| FCAL | California Municipal High Income ETF FT | 48.66 | 48.55 | 48.58 | 16.1K | -0.11 | | 0.22 | |
| FCAP | First Capital Inc | 49.01 | 48.53 | 48.82 | 772 | 0.87 | | 1.79 | |
| FCBC | First Community Bksh | 41.36 | 40.42 | 41.16 | 40.1K | 0.00 | | 0.00 | |
| FCCO | First Community Corp | 28.72 | 28.41 | 28.48 | 15.4K | -0.18 | | 0.63 | |
| FCEF | CEF Income Opportunity ETF FT | 22.41 | 22.02 | 22.02 | 2.8K | -0.25 | | 1.12 | |
| FCEL | Fuelcell Energy Inc | 6.950 | 6.400 | 6.530 | 658.7K | -0.350 | | 5.09 | |
| FCFS | Firstcash Holdings Inc | 192.1 | 187.0 | 190.9 | 158.2K | -1.1 | | 0.58 | |
| FCHL | Fitness Champs Holdings Limited | 3.400 | 1.750 | 1.900 | 2.45M | -1.650 | | 46.48 | |
| FCLO | Fidelity Clo ETF | 50.11 | 50.11 | 50.11 | 100 | -0.01 | | 0.01 | |
| FCNCA | First Citizens Bancs | 1,884 | 1,833 | 1,834 | 49.5K | -61 | | 3.22 | |
| FCNCN | First Citizens Bancshares Inc | 24.62 | 24.46 | 24.48 | 26.4K | -0.12 | | 0.49 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 21.29 | 21.13 | 21.17 | 12.0K | -0.18 | | 0.84 | |
| FCNCP | First Citizens Bancshares | 21.35 | 21.04 | 21.24 | 15.6K | -0.09 | | 0.42 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 24.50 | 24.17 | 24.17 | 8.3K | -0.39 | | 1.59 | |
| FCUV | Focus Universal Inc | 3.830 | 3.050 | 3.830 | 13.2K | 0.830 | | 27.67 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 44.50 | 43.62 | 43.69 | 9.2K | -0.64 | | 1.43 | |
| FCXG | Leverage Shares 2X Long Fcx Daily ETF | 11.98 | 11.20 | 11.63 | 2.9K | 0.14 | | 1.21 | |
| FDBC | Fidelity D & D Bancorp Inc | 43.07 | 42.12 | 42.29 | 2.1K | -0.54 | | 1.25 | |
| FDCF | Fidelity Disruptive Communications ETF | 42.01 | 41.40 | 41.50 | 5.3K | -0.74 | | 1.76 | |
| FDFF | Fidelity Disruptive Finance ETF | 30.68 | 30.16 | 30.16 | 4.2K | -0.67 | | 2.16 | |
| FDIF | Fidelity Disruptors ETF | 32.26 | 31.71 | 31.71 | 9.7K | -0.74 | | 2.28 | |
| FDIG | Fidelity Crypto Industry Digital | 33.44 | 31.72 | 31.91 | 28.3K | -1.80 | | 5.34 | |
| FDIQ | KBW Regional Banking Invesco ETF | 67.13 | 66.26 | 66.26 | 2.4K | -1.27 | | 1.89 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 26.72 | 26.50 | 26.50 | 4.5K | -0.40 | | 1.50 | |
| FDMT | 4D Molecular Therapeutics Inc | 10.330 | 9.315 | 9.320 | 691.4K | -0.850 | | 8.35 | |
| FDNI | FT DJ International Internet ETF | 26.65 | 26.40 | 26.41 | 14.0K | -0.31 | | 1.15 | |
| FDRS | Founder-Led ETF | 19.51 | 19.46 | 19.50 | 5.4K | -0.61 | | 3.04 | |
| FDRX | Founder-Led 2X Daily ETF | 15.58 | 15.58 | 17.26 | 0 | -1.68 | | 9.73 | |
| FDSB | Fifth District Bancorp Inc | 14.89 | 14.83 | 14.87 | 2.4K | 0.08 | | 0.51 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 85.52 | 84.25 | 84.70 | 78.0K | -0.39 | | 0.46 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 63.28 | 62.90 | 63.28 | 541 | -0.48 | | 0.76 | |
| FDTX | Fidelity Disruptive Technology ETF | 36.28 | 35.67 | 35.78 | 15.2K | -0.88 | | 2.40 | |
| FDUS | Fidus Investment Cor | 17.39 | 16.87 | 16.88 | 283.0K | -0.37 | | 2.14 | |
| FEAM | 5E Advanced Materials Inc | 1.511 | 1.250 | 1.290 | 422.4K | -0.130 | | 9.03 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 18.21 | 17.78 | 17.81 | 6.9K | -0.43 | | 2.37 | |
| FEBO | Fenbo Holdings Limited | 1.210 | 1.110 | 1.210 | 12.5K | 0.000 | | 0.00 | |
| FEED | Agfeed Industries | 2.690 | 2.170 | 2.500 | 2.25M | 0.200 | | 8.70 | |
| FEIM | Frequency Elcts Inc | 44.80 | 42.11 | 43.33 | 109.9K | -1.24 | | 2.78 | |
| FELE | Franklin Electric Company | 91.82 | 90.20 | 90.45 | 47.1K | -1.53 | | 1.66 | |
| FEM | Emrg Mkts Alphadex Fund FT | 29.46 | 29.12 | 29.19 | 68.5K | 0.01 | | 0.05 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 28.63 | 28.40 | 28.42 | 35.1K | -0.03 | | 0.09 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 44.95 | 44.14 | 44.23 | 27.8K | 0.28 | | 0.64 | |
| FEMY | Femasys Inc | 0.5080 | 0.4513 | 0.4741 | 545.2K | -0.0240 | | 4.82 | |
| FENC | Fennec Pharmaceuticals Inc | 6.550 | 5.905 | 5.920 | 122.1K | -0.600 | | 9.22 | |
| FEP | Europe Alphadex Fund FT | 52.91 | 52.17 | 52.20 | 20.4K | -0.53 | | 0.99 | |
| FEPI | Rex Fang & Innovation Equity Premium | 39.55 | 38.63 | 38.71 | 270.8K | -0.81 | | 2.05 | |
| FER | Ferrovial Se | 63.34 | 62.45 | 62.58 | 735.4K | -0.33 | | 0.52 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.30 | 10.29 | 10.29 | 50.0K | 0.00 | | 0.00 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.3000 | 0.2900 | 0.3000 | 700 | 0.0598 | | 24.90 | |
| FERAU | Fifth Era Acquisition Corp I Units | 10.54 | 10.54 | 10.54 | 100 | -0.04 | | 0.38 | |
| FEUZ | Eurozone Alphadex Fund FT | 60.57 | 59.58 | 59.77 | 2.0K | -0.77 | | 1.28 | |
| FEX | Largecap Core Alphadex Fund FT | 121.3 | 120.1 | 120.2 | 4.4K | -1.1 | | 0.90 | |
| FFAI | Faraday Future Intelligent Electric Inc | 0.2730 | 0.2330 | 0.2406 | 25.95M | -0.0194 | | 7.46 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0129 | 0.0102 | 0.0125 | 171.0K | -0.0020 | | 13.79 | |
| FFBC | First Finl Bncp [Oh] | 27.76 | 27.23 | 27.25 | 240.9K | -0.45 | | 1.62 | |
| FFIC | Flushing Finl Corp | 15.39 | 14.73 | 14.88 | 95.7K | -0.04 | | 0.27 | |
| FFIN | First Finl Bkshs Inc | 29.45 | 28.97 | 28.98 | 229.7K | -0.54 | | 1.83 | |
| FFIV | F5 Inc | 291.4 | 278.4 | 281.9 | 344.0K | -11.2 | | 3.81 | |
| FFUT | Fidelity Managed Futures ETF | 57.59 | 57.45 | 57.54 | 4.4K | 0.24 | | 0.42 | |
| FGBI | First Gurty Banc | 8.310 | 8.130 | 8.310 | 1.0K | -0.130 | | 1.57 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 17.62 | 17.61 | 17.61 | 2.2K | -0.07 | | 0.40 | |
| FGI | Fgi Industries Ltd | 4.070 | 3.360 | 3.828 | 23.3K | 0.438 | | 12.92 | |
| FGII | | 9.900 | 9.900 | 9.900 | 110 | 0.000 | | 0.00 | |
| FGIIU | Fg Imperii Acquisition Corp. Units | 10.000 | 9.990 | 9.990 | 1.2K | 0.000 | | 0.00 | |
| FGIIW | | 0.2000 | 0.2000 | 0.2000 | 1.0K | 0.0200 | | 11.11 | |
| FGIWW | Fgi Industries Ltd WT | 0.0321 | 0.0321 | 0.0321 | 350 | -0.0031 | | 8.81 | |
| FGL | Founder Group Limited | 3.630 | 2.300 | 2.440 | 139.6K | -0.910 | | 27.16 | |
| FGM | Germany Alphadex Fund FT | 58.41 | 57.97 | 57.97 | 375 | -0.76 | | 1.30 | |
| FGMC | Fg Merger II Corp | 10.11 | 9.82 | 10.11 | 18.4K | -0.01 | | 0.05 | |
| FGMCR | Fg Merger II Corp. Rights | 0.5280 | 0.4949 | 0.4949 | 5.6K | -0.0033 | | 0.67 | |
| FGMCU | Fg Merger II Corp | 10.69 | 10.59 | 10.69 | 500 | 0.11 | | 1.04 | |
| FGNX | Fg Nexus Inc | 6.110 | 5.210 | 5.380 | 73.5K | -0.920 | | 14.60 | |
| FGNXP | Fundamental Global Inc Pfd | 25.03 | 24.60 | 25.00 | 6.1K | -0.15 | | 0.62 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 18.68 | 18.68 | 19.40 | 0 | -0.72 | | 3.69 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 24.67 | 24.10 | 24.15 | 851.9K | -0.42 | | 1.71 | |
| FHTX | Foghorn Therapeutics Inc | 4.930 | 4.480 | 4.490 | 53.5K | -0.400 | | 8.16 | |
| FIBK | First Interstate Ban | 33.54 | 32.73 | 32.82 | 523.3K | -0.69 | | 2.06 | |
| FICS | FT Intl Developed Capital Strength ETF | 38.20 | 37.82 | 37.89 | 19.0K | -0.13 | | 0.35 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 20.62 | 20.46 | 20.46 | 4.1K | -0.05 | | 0.23 | |
| FIEE | Fiee Inc | 6.950 | 6.745 | 6.808 | 5.7K | -0.145 | | 2.08 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 1.330 | 1.050 | 1.095 | 6.04M | -0.226 | | 17.10 | |
| FIGR | Figure Technology Solutions Inc Cl A | 32.49 | 30.50 | 31.01 | 1.68M | -0.93 | | 2.91 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.13 | 10.11 | 10.13 | 800 | -0.03 | | 0.30 | |
| FIGXU | Figx Capital Acquisition Corp. Units | 10.30 | 10.30 | 10.30 | 5.5K | 0.09 | | 0.88 | |
| FIGXW | Figx Capital Acquisition Corp WT | 0.2721 | 0.2400 | 0.2720 | 118.3K | 0.0309 | | 12.82 | |
| FINW | Finwise Bancorp | 15.68 | 15.15 | 15.67 | 11.4K | 0.32 | | 2.08 | |
| FINX | GX Fintech ETF | 23.00 | 22.25 | 22.31 | 37.6K | -0.91 | | 3.93 | |
| FIP | Ftai Infrastructure Inc | 5.090 | 4.780 | 4.845 | 394.3K | -0.320 | | 6.20 | |
| FISI | Financial Institut | 31.19 | 30.69 | 30.88 | 33.6K | -0.34 | | 1.09 | |
| FISV | Fiserv Inc | 56.12 | 52.91 | 53.87 | 5.24M | -1.64 | | 2.95 | |
| FITB | Fifth Third Bancorp | 45.40 | 44.41 | 44.53 | 4.91M | -0.87 | | 1.92 | |
| FITBI | Fifth Third Bancorp | 25.33 | 25.15 | 25.27 | 52.4K | -0.48 | | 1.87 | |
| FITBM | Fifth Third Bancorp ADR | 26.04 | 25.74 | 25.90 | 25.7K | -0.26 | | 0.99 | |
| FITBO | Fifth Third Bancorp | 19.20 | 19.06 | 19.08 | 21.1K | -0.34 | | 1.75 | |
| FITBP | Fifth Third Bancorp | 23.60 | 23.45 | 23.60 | 3.9K | -0.33 | | 1.38 | |
| FIVE | Five Below Inc | 228.1 | 220.0 | 221.8 | 488.2K | -5.1 | | 2.24 | |
| FIVN | Five9 Inc | 14.79 | 14.27 | 14.43 | 1.06M | -0.69 | | 4.56 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 23.10 | 22.67 | 22.81 | 990 | -0.65 | | 2.79 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 43.34 | 43.19 | 43.24 | 298.7K | -0.10 | | 0.22 | |
| FIZZ | Natl Beverage Corp | 33.72 | 33.11 | 33.27 | 71.1K | -0.04 | | 0.12 | |
| FJP | Japan Alphadex Fund FT | 71.95 | 70.57 | 71.28 | 7.2K | -0.87 | | 1.21 | |
| FKU | UK Alphadex Fund FT | 49.26 | 48.44 | 48.78 | 23.4K | -0.27 | | 0.55 | |
| FKWL | Franklin Wireless Co. | 3.830 | 3.690 | 3.690 | 1.3K | 0.010 | | 0.27 | |
| FLD | Fold Holdings Inc Cl A | 1.370 | 1.300 | 1.303 | 38.8K | -0.080 | | 5.80 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.44 | 50.36 | 50.41 | 8.8K | -0.01 | | 0.02 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.1577 | 0.1150 | 0.1160 | 107.7K | -0.0091 | | 7.27 | |
| FLEX | Flextronics Intl Ltd | 65.70 | 62.67 | 64.79 | 1.03M | 0.04 | | 0.06 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 16.25 | 15.44 | 15.62 | 358.5K | -0.78 | | 4.76 | |
| FLL | Full House Rsts | 2.240 | 2.140 | 2.165 | 109.7K | -0.130 | | 5.70 | |
| FLN | Latin America Alphadex Fund FT | 25.00 | 24.52 | 24.52 | 10.4K | -0.22 | | 0.89 | |
| FLNA | Cassava Sciences Inc | 1.755 | 1.640 | 1.670 | 463.7K | -0.100 | | 5.65 | |
| FLNC | Fluence Energy Inc Cl A | 15.27 | 14.06 | 14.15 | 2.33M | -0.81 | | 5.41 | |
| FLNT | Fluent Inc | 3.530 | 3.201 | 3.275 | 24.9K | -0.180 | | 5.28 | |
| FLUX | Flux Power Holdings Inc | 1.090 | 0.970 | 1.020 | 204.0K | -0.070 | | 6.48 | |
| FLWS | 1-800-Flowers.com | 3.115 | 2.885 | 3.110 | 351.3K | 0.100 | | 3.33 | |
| FLX | Bingex Limited ADR | 2.750 | 2.550 | 2.710 | 123.6K | -0.030 | | 1.10 | |
| FLXS | Flexsteel Inds | 45.98 | 43.90 | 45.84 | 16.9K | 1.02 | | 2.28 | |
| FLY | Firefly Aerospace Inc | 27.40 | 23.03 | 23.71 | 5.06M | -3.11 | | 11.58 | |
| FLYE | Fly-E Group Inc | 2.130 | 2.070 | 2.084 | 5.1K | -0.030 | | 1.42 | |
| FLYW | Flywire Corp Voting | 12.04 | 11.17 | 11.36 | 833.5K | -0.68 | | 5.65 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMACU | | 10.010 | 9.980 | 9.980 | 4.71M | 9.980 | | ∞ | |
| FMAO | Farmers & Merch Banc | 25.29 | 24.15 | 25.11 | 23.7K | 0.14 | | 0.56 | |
| FMB | Managed Municipal ETF FT | 50.51 | 50.27 | 50.50 | 244.5K | 0.06 | | 0.13 | |
| FMBH | First Mid Ill Bncshr | 40.94 | 40.00 | 40.15 | 35.1K | -0.48 | | 1.18 | |
| FMED | Fidelity Disruptive Medicine ETF | 24.13 | 23.63 | 23.63 | 4.1K | -0.64 | | 2.64 | |
| FMET | Fidelity Metaverse ETF | 30.60 | 30.24 | 30.24 | 3.0K | -0.39 | | 1.27 | |
| FMFC | Kandal M Venture Limited Cl A | 0.4320 | 0.3562 | 0.3894 | 222.3K | -0.0057 | | 1.44 | |
| FMHI | FT Municipal High Income ETF | 47.33 | 47.08 | 47.31 | 206.2K | -0.01 | | 0.02 | |
| FMNB | Farmers Natl Banc Corp | 13.05 | 12.81 | 12.87 | 224.1K | -0.13 | | 1.00 | |
| FMST | Foremost Clean Energy Ltd | 1.735 | 1.630 | 1.705 | 100.8K | 0.025 | | 1.49 | |
| FMSTW | Foremost Lithium Resource & Technology | 0.9999 | 0.8968 | 0.9999 | 6.5K | 0.1449 | | 16.95 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 34.47 | 33.98 | 34.09 | 14.0K | -0.20 | | 0.59 | |
| FMUB | Fidelity Municipal Bond Opportunities | 50.47 | 50.35 | 50.42 | 34.0K | -0.05 | | 0.10 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 49.64 | 49.50 | 49.52 | 7.8K | -0.06 | | 0.11 | |
| FNGR | Fingermotion Inc | 1.075 | 1.020 | 1.025 | 162.2K | -0.040 | | 3.77 | |
| FNK | Midcap Value Alphadex Fund FT | 56.85 | 56.25 | 56.25 | 1.5K | -0.70 | | 1.22 | |
| FNKO | Funko Inc Cl A | 3.089 | 2.900 | 2.940 | 470.3K | -0.080 | | 2.66 | |
| FNLC | First Bancorp Inc | 28.17 | 27.68 | 27.70 | 3.9K | -0.32 | | 1.14 | |
| FNUC | Snow Lake Resources Ltd | 2.270 | 2.110 | 2.170 | 171.7K | -0.020 | | 0.92 | |
| FNWB | First Nw Banc | 8.797 | 8.600 | 8.680 | 12.4K | 0.050 | | 0.58 | |
| FNWD | Finward Bancorp | 35.75 | 35.65 | 35.65 | 308 | -1.04 | | 2.87 | |
| FNX | Midcap Core Alphadex Fund FT | 127.4 | 125.7 | 125.9 | 28.9K | -1.8 | | 1.37 | |
| FNY | Midcap Growth Alphadex Fund FT | 89.88 | 88.35 | 88.48 | 9.2K | -1.45 | | 1.62 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 4.760 | 3.780 | 4.010 | 38.0K | -0.080 | | 2.00 | |
| FOLD | Amicus Therapeutics | 14.43 | 14.41 | 14.42 | 1.73M | -0.02 | | 0.10 | |
| FONR | Fonar Corp | 18.61 | 18.50 | 18.56 | 80.8K | 0.03 | | 0.16 | |
| FORA | Forian Inc | 2.060 | 2.050 | 2.060 | 2.1K | 0.020 | | 0.98 | |
| FORLW | Four Leaf Acquisition Corp WT | 0.0001 | 0.0001 | 0.0001 | 15.0K | -0.0051 | | 9.79 | |
| FORM | Formfactor Inc | 103.57 | 96.41 | 97.99 | 696.4K | -2.42 | | 2.41 | |
| FORR | Forrester Resrch | 5.820 | 5.650 | 5.650 | 56.0K | -0.190 | | 3.25 | |
| FORTY | Formula Sys [1985] ADR | 124.9 | 124.1 | 124.9 | 350 | 2.9 | | 2.37 | |
| FOSL | Fossil Group | 4.065 | 3.950 | 3.980 | 182.8K | -0.080 | | 1.97 | |
| FOX | Fox Corp Cl B | 53.43 | 51.84 | 53.38 | 666.8K | 0.83 | | 1.58 | |
| FOXA | Fox Corp Cl A | 59.17 | 57.77 | 59.11 | 1.88M | 0.47 | | 0.80 | |
| FOXF | Fox Factory Corp | 18.19 | 16.84 | 16.86 | 666.1K | -1.35 | | 7.41 | |
| FOXX | Foxx Development Holdings Inc | 4.260 | 4.000 | 4.260 | 1.3K | 0.040 | | 0.95 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.1092 | 0.0877 | 0.0877 | 29.8K | -0.0003 | | 0.34 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 43.37 | 42.85 | 42.85 | 27.2K | 0.07 | | 0.16 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 29.85 | 29.85 | 30.56 | 0 | -0.71 | | 2.33 | |
| FPXI | FT Intl Equity Opportunities ETF | 60.20 | 59.53 | 60.20 | 1.8K | -0.43 | | 0.72 | |
| FRAF | Franklin Finl Svcs Corp | 50.64 | 49.96 | 50.19 | 1.3K | -0.29 | | 0.57 | |
| FRBA | First Bank | 15.89 | 15.65 | 15.78 | 8.2K | -0.14 | | 0.88 | |
| FRD | Friedman Industries Inc | 18.01 | 17.27 | 17.75 | 13.7K | -0.18 | | 1.00 | |
| FRDD | Direxion Daily F Bear 1X ETF | 22.97 | 22.41 | 22.97 | 704 | 0.49 | | 2.19 | |
| FRDU | Direxion Daily F Bull 2X ETF | 23.46 | 23.46 | 25.11 | 0 | -1.65 | | 6.59 | |
| FRGT | Freight Technologies Inc | 1.120 | 1.000 | 1.000 | 67.8K | -0.040 | | 3.84 | |
| FRHC | The Awareness Group | 144.2 | 140.9 | 141.6 | 31.4K | -2.0 | | 1.39 | |
| FRME | First Merchants Corp | 38.32 | 37.38 | 37.86 | 120.6K | -0.42 | | 1.10 | |
| FRMEP | First Merchants Corp ADR | 26.15 | 25.47 | 26.15 | 5.3K | 0.55 | | 2.15 | |
| FRMI | Fermi Inc | 6.250 | 5.930 | 6.170 | 7.62M | 0.090 | | 1.48 | |
| FRMM | Ethzilla Corporation | 2.844 | 2.610 | 2.665 | 180.8K | -0.170 | | 5.96 | |
| FROG | Jfrog Ltd | 46.50 | 41.52 | 43.33 | 2.62M | -3.58 | | 7.63 | |
| FRPH | Frp Holdings Inc | 21.90 | 21.28 | 21.62 | 42.5K | -0.14 | | 0.64 | |
| FRPT | Freshpet Inc CS | 59.05 | 55.70 | 55.93 | 715.6K | -2.86 | | 4.86 | |
| FRSH | Freshworks Inc Cl A | 8.090 | 7.830 | 7.880 | 3.45M | -0.130 | | 1.62 | |
| FRST | Primis Financial Corp | 13.23 | 13.04 | 13.05 | 26.6K | -0.17 | | 1.28 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 2.510 | 2.317 | 2.365 | 11.8K | -0.100 | | 4.00 | |
| FRWD | Nomura Transformational Technologies ETF | 22.34 | 22.10 | 22.10 | 5.4K | -0.32 | | 1.43 | |
| FSBC | Five Star Bancorp | 37.60 | 36.89 | 37.08 | 36.6K | -0.24 | | 0.64 | |
| FSBW | FS Bancorp Inc | 38.53 | 37.39 | 38.21 | 2.9K | -0.75 | | 1.93 | |
| FSCS | Midcap US Equity Select ETF FT | 34.97 | 34.67 | 34.74 | 2.4K | -0.50 | | 1.42 | |
| FSEA | First Seacoast Bancorp Inc | 12.86 | 12.71 | 12.72 | 1.3K | -0.48 | | 3.64 | |
| FSGS | FT Smid Growth Strength ETF | 28.50 | 28.50 | 29.13 | 0 | -0.63 | | 2.17 | |
| FSHP | Flag Ship Acquisition Corp | 10.93 | 10.93 | 10.93 | 1.7K | 0.00 | | 0.00 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.1224 | 0.0874 | 0.1100 | 4.8K | -0.0380 | | 25.68 | |
| FSHPU | Flag Ship Acquisition Corp | 10.97 | 10.96 | 10.97 | 499 | 0.02 | | 0.18 | |
| FSLR | First Solar Inc | 195.0 | 183.2 | 190.3 | 1.21M | 4.4 | | 2.39 | |
| FSTR | Foster L B Company | 28.44 | 27.52 | 27.82 | 12.1K | -0.18 | | 0.64 | |
| FSUN | Firstsun Capital Bancorp | 36.44 | 35.68 | 36.07 | 47.1K | -0.40 | | 1.10 | |
| FSV | Firstsrvce Sub VT Sh | 138.1 | 133.6 | 134.3 | 70.1K | -3.7 | | 2.65 | |
| FSZ | Switzerland Alphadex Fund FT | 77.76 | 77.14 | 77.14 | 1.2K | -0.95 | | 1.21 | |
| FTA | Largecap Value Alphadex Fund FT | 92.37 | 91.37 | 91.57 | 29.3K | -0.48 | | 0.52 | |
| FTAG | Indxx Global Agriculture ETF FT | 29.19 | 29.00 | 29.00 | 5.2K | -0.02 | | 0.05 | |
| FTAI | Ftai Aviation Ltd | 243.5 | 234.8 | 239.1 | 428.5K | -0.9 | | 0.37 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 27.11 | 27.11 | 27.11 | 234 | -0.04 | | 0.16 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.23 | 25.19 | 25.23 | 4.3K | 0.06 | | 0.24 | |
| FTC | Largecap Growth Alphadex Fund FT | 152.9 | 150.2 | 151.0 | 10.7K | -2.5 | | 1.65 | |
| FTCI | Ftc Solar Inc | 4.300 | 4.010 | 4.030 | 73.6K | -0.280 | | 6.48 | |
| FTCS | Capital Strength ETF FT | 92.40 | 91.28 | 91.47 | 486.8K | -1.07 | | 1.16 | |
| FTDR | Frontdoor Inc | 57.32 | 53.25 | 53.62 | 266.1K | -2.20 | | 3.94 | |
| FTDS | Dividend Strength ETF FT | 60.35 | 60.11 | 60.11 | 689 | -0.48 | | 0.80 | |
| FTEK | Fuel Tech Inc | 1.260 | 1.240 | 1.250 | 96.5K | 0.000 | | 0.00 | |
| FTFT | Future Fintech Group Inc | 1.225 | 1.200 | 1.200 | 1.7K | -0.020 | | 1.64 | |
| FTGC | Global Tactical Commodity Strategy Fund | 28.46 | 28.21 | 28.42 | 514.2K | 0.49 | | 1.75 | |
| FTGS | FT Growth Strength ETF | 33.55 | 33.10 | 33.12 | 113.0K | -0.66 | | 1.96 | |
| FTHI | High Income ETF FT | 22.75 | 22.48 | 22.52 | 312.2K | -0.23 | | 1.01 | |
| FTHM | Fathom Holdings Inc | 0.8199 | 0.6900 | 0.7330 | 101.8K | -0.0600 | | 7.79 | |
| FTLF | Fitlife Brands Inc | 14.45 | 14.15 | 14.17 | 1.3K | 0.45 | | 3.25 | |
| FTNT | Fortinet Inc | 81.02 | 76.42 | 78.18 | 5.4M | -2.83 | | 3.49 | |
| FTQI | Low Beta Income ETF FT | 19.74 | 19.45 | 19.50 | 104.3K | -0.27 | | 1.37 | |
| FTRE | Fortrea Holdings Inc | 10.000 | 8.980 | 9.090 | 330.2K | -0.480 | | 5.03 | |
| FTRI | Indxx Global Natural Resources Income | 17.54 | 17.31 | 17.48 | 14.4K | 0.19 | | 1.11 | |
| FTRK | Fast Track Group | 0.5320 | 0.3900 | 0.3900 | 14.3K | -0.0718 | | 15.78 | |
| FTSL | Senior Loan ETF FT | 44.64 | 44.50 | 44.50 | 367.5K | -0.17 | | 0.37 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.92 | 59.88 | 59.92 | 990.9K | 0.03 | | 0.05 | |
| FTXG | Nasdaq Food & Beverage ETF | 22.13 | 21.90 | 21.98 | 13.6K | 0.16 | | 0.75 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 33.68 | 33.07 | 33.07 | 1.5K | -0.70 | | 2.07 | |
| FTXL | Nasdaq Semiconductor ETF | 148.5 | 144.8 | 145.3 | 95.9K | -2.9 | | 1.92 | |
| FTXN | Nasdaq Oil & Gas ETF | 39.91 | 39.29 | 39.82 | 353.7K | 0.59 | | 1.50 | |
| FTXO | Nasdaq Bank ETF | 35.59 | 34.84 | 34.93 | 2.29M | -0.85 | | 2.38 | |
| FTXR | Nasdaq Transportation ETF | 37.80 | 37.11 | 37.23 | 96.2K | -0.82 | | 2.16 | |
| FUFU | Bitfufu Inc Cl A | 2.000 | 1.835 | 1.890 | 65.9K | -0.010 | | 0.53 | |
| FUFUW | Bitfufu Inc WT | 0.1675 | 0.1239 | 0.1240 | 4.2K | -0.0160 | | 11.43 | |
| FULC | Fulcrum Therapeutics Inc | 7.090 | 6.680 | 6.720 | 163.4K | -0.210 | | 3.03 | |
| FULT | Fulton Financial Cor | 20.18 | 19.60 | 19.66 | 1.11M | -0.48 | | 2.38 | |
| FULTP | Fulton Financial Corp | 18.80 | 18.50 | 18.73 | 2.1K | -0.04 | | 0.21 | |
| FUNC | First United Corp | 36.29 | 35.99 | 36.29 | 1.3K | -0.44 | | 1.20 | |
| FUND | Sprott Focus Trust | 9.390 | 9.305 | 9.320 | 20.3K | -0.030 | | 0.32 | |
| FUSB | First US Bancshares Inc | 15.46 | 15.35 | 15.40 | 10.6K | -0.05 | | 0.32 | |
| FUSE | Fusemachines Inc | 1.289 | 1.180 | 1.185 | 22.0K | -0.040 | | 3.28 | |
| FUSEW | Fusemachines Inc Warrants | 0.0994 | 0.0750 | 0.0750 | 18.6K | -0.0150 | | 16.67 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 9.210 | 8.350 | 8.680 | 69.6K | -0.316 | | 3.51 | |
| FUTU | Futu Holdings Ltd ADR | 138.4 | 131.3 | 134.0 | 865.5K | -2.4 | | 1.75 | |
| FV | Dorsey Wright Focus 5 ETF FT | 60.85 | 59.49 | 59.62 | 131.3K | -1.45 | | 2.38 | |
| FVAV | | 10.04 | 10.03 | 10.03 | 243.3K | 0.00 | | 0.00 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 34.94 | 34.37 | 34.37 | 43.4K | -0.83 | | 2.36 | |
| FVCB | Fvcbankcorp Inc | 15.29 | 14.89 | 14.94 | 9.6K | -0.07 | | 0.47 | |
| 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 | 10.79 | 10.79 | 10.79 | 300 | 0.09 | | 0.84 | |
| FWDI | Forward Inds Inc | 4.690 | 4.265 | 4.300 | 803.5K | -0.230 | | 5.07 | |
| FWONA | Liberty Media Formula One Sr A | 76.45 | 73.80 | 75.16 | 126.9K | -1.29 | | 1.69 | |
| FWONK | Liberty Media Formula One Sr C | 83.87 | 80.15 | 81.68 | 982.8K | -1.71 | | 2.05 | |
| FWRD | Foward Air Corp | 16.87 | 15.99 | 16.24 | 238.8K | -0.82 | | 4.81 | |
| FWRG | First Watch Restaurant Group Inc | 11.07 | 10.29 | 10.32 | 1.33M | -0.60 | | 5.45 | |
| FXNC | First Natl Corp Strasburg VA | 26.64 | 26.30 | 26.40 | 14.4K | -0.12 | | 0.45 | |
| FYC | Smallcap Growth Alphadex Fund FT | 96.12 | 94.40 | 94.61 | 36.4K | -2.04 | | 2.11 | |
| FYT | Smallcap Value Alphadex Fund FT | 61.58 | 61.06 | 61.18 | 37.3K | -0.80 | | 1.29 | |
| FYX | Smallcap Core Alphadex Fund FT | 119.2 | 117.1 | 117.6 | 20.4K | -1.9 | | 1.58 | |