| FA | First Advantage Corp | 11.28 | 10.46 | 10.97 | 837.0K | 0.30 | | 2.76 | |
| FAAA | Fidelity AAA Clo ETF | 50.00 | 49.99 | 49.99 | 432 | 0.01 | | 0.02 | |
| FAAR | Alternative Absolute Return Strategy ETF | 33.85 | 33.45 | 33.67 | 22.5K | -0.24 | | 0.71 | |
| FAB | Multicap Value Alphadex Fund FT | 92.82 | 92.82 | 92.82 | 100 | -0.96 | | 1.03 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.49 | 10.48 | 10.48 | 5.7K | 0.00 | | 0.00 | |
| FACTU | Fact II Acquisition Corp | 10.71 | 10.71 | 10.71 | 186 | -0.01 | | 0.09 | |
| FACTW | Fact II Acquisition Corp. WT | 0.4000 | 0.3900 | 0.4000 | 3.6K | 0.0500 | | 14.29 | |
| FAD | Multicap Growth Alphadex Fund FT | 161.8 | 158.6 | 161.0 | 5.0K | -0.1 | | 0.05 | |
| FALN | US Fallen Angels Ishares ETF | 26.79 | 26.57 | 26.78 | 546.7K | 0.08 | | 0.30 | |
| FAMI | Farmmi Inc | 1.279 | 1.240 | 1.246 | 5.6K | -0.004 | | 0.34 | |
| FANG | Diamondback Energy | 193.8 | 189.7 | 190.3 | 1.78M | 0.7 | | 0.35 | |
| FARM | Farmer Brothers | 1.250 | 1.230 | 1.245 | 252.7K | 0.000 | | 0.00 | |
| FAST | Fastenal Company | 45.13 | 44.09 | 44.51 | 4.94M | -0.59 | | 1.31 | |
| FATE | Fate Therapeutics | 1.100 | 1.040 | 1.080 | 1.21M | 0.020 | | 1.89 | |
| FATN | Fatpipe Inc | 1.820 | 1.590 | 1.820 | 22.2K | 0.170 | | 10.30 | |
| FBGL | Fbs Global Limited | 0.7900 | 0.7198 | 0.7649 | 1.03M | -0.0176 | | 2.25 | |
| FBIO | Fortress Biotech Inc | 3.240 | 3.082 | 3.150 | 192.4K | -0.030 | | 0.94 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 13.60 | 13.50 | 13.60 | 4.5K | -0.02 | | 0.15 | |
| FBIZ | First Business Finan | 53.55 | 51.05 | 52.25 | 26.5K | 0.55 | | 1.06 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 27.03 | 25.92 | 26.32 | 374.7K | -0.77 | | 2.84 | |
| FBLA | Fb Bancorp Inc | 13.21 | 13.00 | 13.20 | 98.8K | 0.12 | | 0.88 | |
| FBLG | Fibrobiologics Inc | 0.2633 | 0.2400 | 0.2588 | 372.8K | -0.0070 | | 2.63 | |
| FBNC | First Bancorp [Nc] | 53.40 | 52.03 | 52.97 | 83.5K | 0.16 | | 0.30 | |
| FBOT | Fidelity Disruptive Automation ETF | 34.29 | 33.47 | 34.09 | 17.8K | -0.15 | | 0.44 | |
| FBRX | Forte Biosciences Inc | 24.98 | 23.86 | 24.65 | 116.8K | -0.37 | | 1.48 | |
| FBYD | | 7.346 | 5.945 | 6.115 | 88.0K | -0.565 | | 8.46 | |
| 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 | 32.16 | 31.60 | 31.89 | 35.8K | -0.22 | | 0.67 | |
| FCAL | California Municipal High Income ETF FT | 49.60 | 49.26 | 49.50 | 53.3K | 0.02 | | 0.04 | |
| FCAP | First Capital Inc | 47.85 | 46.53 | 47.85 | 810 | 1.63 | | 3.53 | |
| FCBC | First Community Bksh | 40.68 | 39.15 | 40.55 | 35.5K | 0.95 | | 2.40 | |
| FCCO | First Community Corp | 28.37 | 27.52 | 28.11 | 25.8K | 0.33 | | 1.19 | |
| FCEF | CEF Income Opportunity ETF FT | 22.77 | 22.66 | 22.71 | 10.2K | -0.10 | | 0.44 | |
| FCEL | Fuelcell Energy Inc | 6.850 | 6.450 | 6.740 | 664.1K | -0.065 | | 0.96 | |
| FCFS | Firstcash Holdings Inc | 191.9 | 186.4 | 188.5 | 138.9K | -1.6 | | 0.85 | |
| FCHL | Fitness Champs Holdings Limited | 0.1940 | 0.1640 | 0.1652 | 361.6K | -0.0149 | | 8.27 | |
| FCLO | Fidelity Clo ETF | 50.02 | 49.99 | 50.02 | 500 | -0.04 | | 0.08 | |
| FCNCA | First Citizens Bancs | 1,817 | 1,759 | 1,803 | 74.9K | 25 | | 1.41 | |
| FCNCN | First Citizens Bancshares Inc | 24.69 | 24.56 | 24.56 | 33.5K | -0.05 | | 0.20 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 22.02 | 21.95 | 21.95 | 32.2K | -0.17 | | 0.77 | |
| FCNCP | First Citizens Bancshares | 21.28 | 21.02 | 21.14 | 5.8K | -0.08 | | 0.38 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 25.33 | 25.00 | 25.18 | 45.1K | -0.15 | | 0.59 | |
| FCUV | Focus Universal Inc | 4.395 | 4.200 | 4.250 | 2.4K | -0.350 | | 7.61 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 45.68 | 44.69 | 45.67 | 21.2K | 0.44 | | 0.97 | |
| FCXG | Leverage Shares 2X Long Fcx Daily ETF | 11.00 | 9.53 | 10.62 | 21.7K | -0.74 | | 6.55 | |
| FDBC | Fidelity D & D Bancorp Inc | 43.76 | 41.21 | 43.76 | 3.1K | 0.10 | | 0.24 | |
| FDCF | Fidelity Disruptive Communications ETF | 44.11 | 43.58 | 43.95 | 5.5K | -0.56 | | 1.26 | |
| FDFF | Fidelity Disruptive Finance ETF | 31.29 | 30.86 | 31.29 | 3.5K | 0.16 | | 0.51 | |
| FDIF | Fidelity Disruptors ETF | 33.46 | 33.00 | 33.41 | 8.2K | -0.26 | | 0.77 | |
| FDIG | Fidelity Crypto Industry Digital | 36.17 | 34.73 | 35.83 | 29.2K | 0.14 | | 0.39 | |
| FDIQ | KBW Regional Banking Invesco ETF | 70.73 | 70.15 | 70.73 | 6.0K | 0.10 | | 0.14 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 27.00 | 26.76 | 26.86 | 5.5K | -0.21 | | 0.78 | |
| FDMT | 4D Molecular Therapeutics Inc | 9.940 | 8.560 | 8.990 | 379.7K | 0.430 | | 5.02 | |
| FDNI | FT DJ International Internet ETF | 28.06 | 27.44 | 27.80 | 31.2K | -0.45 | | 1.59 | |
| 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 | 14.80 | 14.66 | 14.66 | 3.4K | -0.04 | | 0.26 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 88.69 | 86.00 | 88.12 | 173.5K | 0.00 | | 0.00 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 65.44 | 64.29 | 65.36 | 5.9K | -0.01 | | 0.01 | |
| FDTX | Fidelity Disruptive Technology ETF | 39.03 | 38.08 | 38.82 | 4.5K | -0.05 | | 0.13 | |
| FDUS | Fidus Investment Cor | 18.30 | 17.98 | 18.13 | 505.3K | -0.09 | | 0.47 | |
| FEAM | 5E Advanced Materials Inc | 1.885 | 1.635 | 1.665 | 210.2K | -0.060 | | 3.48 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 18.88 | 18.41 | 18.88 | 4.9K | 0.07 | | 0.37 | |
| FEBO | Fenbo Holdings Limited | 1.170 | 1.170 | 1.170 | 257 | -0.020 | | 1.69 | |
| FEED | Agfeed Industries | 1.350 | 1.050 | 1.210 | 303.6K | -0.120 | | 9.02 | |
| FEIM | Frequency Elcts Inc | 43.66 | 39.95 | 42.73 | 127.5K | 0.30 | | 0.71 | |
| FELE | Franklin Electric Company | 91.84 | 89.76 | 91.30 | 101.8K | -0.05 | | 0.05 | |
| FEM | Emrg Mkts Alphadex Fund FT | 29.90 | 29.18 | 29.76 | 154.2K | 0.11 | | 0.37 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 29.27 | 28.82 | 29.04 | 224.9K | 0.02 | | 0.07 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 45.06 | 44.35 | 44.99 | 26.3K | 0.08 | | 0.18 | |
| FEMY | Femasys Inc | 0.6139 | 0.5636 | 0.5791 | 270.1K | -0.0139 | | 2.34 | |
| FENC | Fennec Pharmaceuticals Inc | 7.735 | 7.340 | 7.640 | 87.6K | 0.180 | | 2.41 | |
| FEP | Europe Alphadex Fund FT | 54.28 | 52.99 | 53.86 | 11.6K | -0.12 | | 0.21 | |
| FEPI | Rex Fang & Innovation Equity Premium | 42.29 | 41.42 | 42.03 | 128.9K | -0.08 | | 0.18 | |
| FER | Ferrovial Se | 63.66 | 62.46 | 63.51 | 606.8K | -0.81 | | 1.25 | |
| 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 | 0.3350 | 0.2901 | 0.3350 | 813 | 0.0149 | | 4.65 | |
| FERAU | Fifth Era Acquisition Corp I Units | 10.54 | 10.54 | 10.54 | 100 | -0.04 | | 0.38 | |
| FEUZ | Eurozone Alphadex Fund FT | 61.85 | 60.70 | 61.82 | 14.6K | -0.19 | | 0.31 | |
| FEX | Largecap Core Alphadex Fund FT | 122.5 | 120.8 | 122.0 | 4.1K | 0.2 | | 0.13 | |
| FFAI | Faraday Future Intelligent Electric Inc | 0.3320 | 0.3000 | 0.3022 | 13.19M | -0.0239 | | 7.33 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0112 | 0.0100 | 0.0104 | 22.4K | -0.0001 | | 0.95 | |
| FFBC | First Finl Bncp [Oh] | 26.85 | 26.20 | 26.73 | 345.9K | 0.22 | | 0.83 | |
| FFIC | Flushing Finl Corp | 15.12 | 14.55 | 15.06 | 172.7K | 0.39 | | 2.66 | |
| FFIN | First Finl Bkshs Inc | 28.86 | 28.12 | 28.65 | 257.2K | 0.06 | | 0.21 | |
| FFIV | F5 Inc | 293.5 | 279.4 | 290.3 | 348.8K | 8.2 | | 2.91 | |
| FFUT | Fidelity Managed Futures ETF | 58.30 | 56.58 | 56.71 | 4.2K | -0.36 | | 0.63 | |
| FGBI | First Gurty Banc | 8.720 | 8.300 | 8.570 | 1.8K | -0.220 | | 2.50 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 17.75 | 17.59 | 17.61 | 1.5K | -0.11 | | 0.62 | |
| FGI | Fgi Industries Ltd | 3.860 | 3.460 | 3.637 | 4.8K | -0.163 | | 4.29 | |
| 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 | 0.1600 | 0.1600 | 212.9K | -0.0100 | | 5.88 | |
| FGIWW | Fgi Industries Ltd WT | 0.0321 | 0.0321 | 0.0321 | 350 | -0.0031 | | 8.81 | |
| FGL | Founder Group Limited | 4.420 | 3.850 | 4.420 | 18.6K | 0.240 | | 5.74 | |
| FGM | Germany Alphadex Fund FT | 60.05 | 58.62 | 59.67 | 6.2K | -0.79 | | 1.31 | |
| FGMC | Fg Merger II Corp | 10.09 | 10.08 | 10.08 | 132.8K | -0.01 | | 0.08 | |
| FGMCR | Fg Merger II Corp. Rights | 0.5500 | 0.4900 | 0.5364 | 28.8K | 0.0843 | | 18.65 | |
| FGMCU | Fg Merger II Corp | 10.69 | 10.59 | 10.69 | 500 | 0.11 | | 1.04 | |
| FGNX | Fg Nexus Inc | 6.910 | 6.685 | 6.850 | 34.0K | -0.180 | | 2.56 | |
| FGNXP | Fundamental Global Inc Pfd | 24.10 | 23.80 | 24.10 | 5.3K | 0.10 | | 0.42 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 19.60 | 19.46 | 19.60 | 800 | -0.11 | | 0.56 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 23.92 | 23.26 | 23.69 | 713.2K | 0.09 | | 0.38 | |
| FHTX | Foghorn Therapeutics Inc | 4.960 | 4.740 | 4.900 | 124.8K | 0.020 | | 0.41 | |
| FIBK | First Interstate Ban | 32.50 | 31.55 | 32.27 | 1.03M | 0.24 | | 0.75 | |
| FICS | FT Intl Developed Capital Strength ETF | 39.18 | 38.60 | 39.06 | 26.5K | -0.04 | | 0.10 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 21.02 | 20.70 | 20.96 | 109.9K | 0.03 | | 0.17 | |
| FIEE | Fiee Inc | 7.100 | 6.700 | 6.770 | 4.9K | -0.150 | | 2.17 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 1.820 | 1.510 | 1.600 | 6.71M | -0.145 | | 8.31 | |
| FIGR | Figure Technology Solutions Inc Cl A | 33.56 | 30.82 | 33.09 | 3.95M | -0.63 | | 1.88 | |
| 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 | 15.82 | 15.53 | 15.56 | 982 | 0.04 | | 0.26 | |
| FINX | GX Fintech ETF | 24.44 | 23.81 | 24.19 | 58.6K | -0.10 | | 0.39 | |
| FIP | Ftai Infrastructure Inc | 5.060 | 4.775 | 4.860 | 773.3K | -0.180 | | 3.57 | |
| FISI | Financial Institut | 30.98 | 29.93 | 30.69 | 46.2K | 0.41 | | 1.35 | |
| FISV | Fiserv Inc | 58.29 | 56.08 | 57.02 | 3.26M | -0.04 | | 0.07 | |
| FITB | Fifth Third Bancorp | 44.09 | 42.94 | 43.64 | 6.48M | -0.25 | | 0.57 | |
| FITBI | Fifth Third Bancorp | 25.67 | 25.59 | 25.62 | 18.3K | -0.01 | | 0.04 | |
| FITBM | Fifth Third Bancorp ADR | 26.08 | 25.91 | 26.04 | 16.4K | 0.02 | | 0.08 | |
| FITBO | Fifth Third Bancorp | 19.61 | 19.45 | 19.49 | 7.2K | -0.05 | | 0.26 | |
| FITBP | Fifth Third Bancorp | 23.85 | 23.70 | 23.75 | 6.3K | -0.01 | | 0.04 | |
| FIVE | Five Below Inc | 237.3 | 208.6 | 235.2 | 2.39M | 22.9 | | 10.80 | |
| FIVN | Five9 Inc | 16.26 | 15.48 | 15.79 | 1.1M | 0.14 | | 0.89 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 23.92 | 23.49 | 23.79 | 1.1K | -0.25 | | 1.02 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 44.28 | 43.74 | 43.98 | 423.3K | 0.09 | | 0.19 | |
| FIZZ | Natl Beverage Corp | 34.79 | 34.12 | 34.57 | 96.2K | 0.24 | | 0.71 | |
| FJP | Japan Alphadex Fund FT | 73.26 | 71.61 | 73.26 | 2.4K | 0.61 | | 0.84 | |
| FKU | UK Alphadex Fund FT | 50.19 | 49.56 | 49.59 | 2.1K | -1.60 | | 3.13 | |
| FKWL | Franklin Wireless Co. | 3.605 | 3.530 | 3.605 | 3.2K | 0.055 | | 1.55 | |
| FLD | Fold Holdings Inc Cl A | 1.285 | 1.000 | 1.285 | 170.6K | 0.235 | | 22.38 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.38 | 50.36 | 50.36 | 3.1K | -0.04 | | 0.07 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.1050 | 0.0760 | 0.0950 | 38.4K | 0.0000 | | 0.00 | |
| FLEX | Flextronics Intl Ltd | 66.26 | 61.68 | 65.79 | 1.79M | 2.32 | | 3.66 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 15.75 | 14.92 | 15.56 | 515.0K | 0.42 | | 2.74 | |
| FLL | Full House Rsts | 2.560 | 2.420 | 2.460 | 57.5K | -0.040 | | 1.60 | |
| FLN | Latin America Alphadex Fund FT | 25.11 | 24.62 | 25.07 | 9.5K | 0.09 | | 0.34 | |
| FLNA | Cassava Sciences Inc | 1.930 | 1.800 | 1.820 | 472.7K | -0.090 | | 4.71 | |
| FLNC | Fluence Energy Inc Cl A | 16.46 | 15.50 | 16.03 | 1.79M | 0.04 | | 0.25 | |
| FLNT | Fluent Inc | 3.530 | 3.400 | 3.490 | 7.8K | -0.010 | | 0.29 | |
| FLUX | Flux Power Holdings Inc | 1.270 | 1.190 | 1.230 | 103.2K | -0.010 | | 0.81 | |
| FLWS | 1-800-Flowers.com | 3.220 | 2.970 | 3.180 | 298.4K | 0.013 | | 0.41 | |
| FLX | Bingex Limited ADR | 2.660 | 2.360 | 2.600 | 137.7K | 0.197 | | 8.20 | |
| FLXS | Flexsteel Inds | 45.41 | 44.32 | 45.10 | 9.4K | -0.05 | | 0.11 | |
| FLY | Firefly Aerospace Inc | 23.47 | 21.94 | 22.96 | 3.0M | -0.27 | | 1.14 | |
| FLYE | Fly-E Group Inc | 1.920 | 1.760 | 1.788 | 4.8K | -0.070 | | 3.77 | |
| FLYW | Flywire Corp Voting | 12.33 | 11.72 | 11.89 | 664.0K | -0.21 | | 1.70 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMAO | Farmers & Merch Banc | 25.25 | 23.91 | 25.02 | 23.4K | 0.73 | | 3.01 | |
| FMB | Managed Municipal ETF FT | 51.27 | 51.13 | 51.19 | 110.8K | -0.04 | | 0.08 | |
| FMBH | First Mid Ill Bncshr | 39.98 | 38.71 | 39.65 | 54.1K | 0.63 | | 1.61 | |
| FMED | Fidelity Disruptive Medicine ETF | 24.48 | 24.17 | 24.39 | 1.3K | 0.16 | | 0.66 | |
| FMET | Fidelity Metaverse ETF | 32.17 | 31.74 | 31.99 | 6.2K | -0.30 | | 0.91 | |
| FMFC | Kandal M Venture Limited Cl A | 0.6300 | 0.5703 | 0.6110 | 527.3K | 0.0344 | | 5.97 | |
| FMHI | FT Municipal High Income ETF | 48.13 | 47.94 | 48.06 | 178.7K | -0.02 | | 0.04 | |
| FMNB | Farmers Natl Banc Corp | 12.76 | 12.23 | 12.66 | 558.2K | 0.35 | | 2.84 | |
| FMST | Foremost Clean Energy Ltd | 2.070 | 1.940 | 1.970 | 119.4K | 0.020 | | 1.03 | |
| FMSTW | Foremost Lithium Resource & Technology | 0.9300 | 0.8300 | 0.9300 | 926 | 0.1000 | | 12.05 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 34.91 | 33.63 | 34.76 | 9.8K | 0.10 | | 0.29 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.12 | 51.02 | 51.11 | 10.1K | 0.01 | | 0.02 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 50.41 | 50.23 | 50.28 | 11.6K | -0.07 | | 0.14 | |
| FNGR | Fingermotion Inc | 1.200 | 1.116 | 1.130 | 129.6K | -0.055 | | 4.64 | |
| FNK | Midcap Value Alphadex Fund FT | 56.49 | 55.80 | 56.26 | 7.9K | -0.04 | | 0.07 | |
| FNKO | Funko Inc Cl A | 3.555 | 3.330 | 3.515 | 584.2K | 0.025 | | 0.72 | |
| FNLC | First Bancorp Inc | 27.74 | 26.88 | 27.17 | 4.9K | 0.22 | | 0.82 | |
| FNUC | Snow Lake Resources Ltd | 2.530 | 2.340 | 2.520 | 511.2K | -0.040 | | 1.56 | |
| FNWB | First Nw Banc | 8.800 | 8.560 | 8.600 | 34.2K | -0.040 | | 0.46 | |
| FNWD | Finward Bancorp | 38.00 | 37.25 | 37.95 | 5.1K | 0.95 | | 2.58 | |
| FNX | Midcap Core Alphadex Fund FT | 128.4 | 125.9 | 127.4 | 24.4K | 0.0 | | 0.03 | |
| FNY | Midcap Growth Alphadex Fund FT | 91.92 | 89.72 | 91.53 | 9.3K | 0.44 | | 0.48 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 5.450 | 4.710 | 4.804 | 30.9K | -0.596 | | 11.03 | |
| FOLD | Amicus Therapeutics | 14.40 | 14.36 | 14.38 | 2.66M | 0.01 | | 0.03 | |
| FONR | Fonar Corp | 18.46 | 18.35 | 18.38 | 47.4K | -0.06 | | 0.33 | |
| FORA | Forian Inc | 2.050 | 2.040 | 2.040 | 6.2K | -0.005 | | 0.24 | |
| FORLW | Four Leaf Acquisition Corp WT | 0.0001 | 0.0001 | 0.0001 | 15.0K | -0.0051 | | 9.79 | |
| FORM | Formfactor Inc | 97.00 | 89.00 | 95.09 | 866.7K | -1.07 | | 1.11 | |
| FORR | Forrester Resrch | 6.200 | 5.880 | 5.990 | 146.8K | -0.160 | | 2.60 | |
| FORTY | Formula Sys [1985] ADR | 134.9 | 134.9 | 134.9 | 126 | 8.9 | | 7.05 | |
| FOSL | Fossil Group | 4.345 | 4.138 | 4.300 | 358.7K | -0.100 | | 2.27 | |
| FOX | Fox Corp Cl B | 53.04 | 51.38 | 52.01 | 912.8K | -0.13 | | 0.24 | |
| FOXA | Fox Corp Cl A | 58.69 | 57.03 | 57.68 | 1.47M | 0.03 | | 0.05 | |
| FOXF | Fox Factory Corp | 16.48 | 15.75 | 16.39 | 491.0K | 0.17 | | 1.05 | |
| FOXX | Foxx Development Holdings Inc | 4.920 | 4.100 | 4.100 | 5.5K | -0.360 | | 8.07 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.1300 | 0.0875 | 0.1300 | 800 | 0.0300 | | 30.00 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 46.16 | 44.63 | 46.07 | 5.4K | 0.50 | | 1.10 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 30.74 | 30.74 | 31.06 | 0 | -0.32 | | 1.04 | |
| FPXI | FT Intl Equity Opportunities ETF | 62.36 | 60.73 | 62.23 | 2.8K | -0.56 | | 0.89 | |
| FRAF | Franklin Finl Svcs Corp | 49.59 | 47.00 | 48.80 | 6.0K | 1.13 | | 2.37 | |
| FRBA | First Bank | 15.62 | 15.03 | 15.53 | 21.9K | 0.25 | | 1.64 | |
| FRD | Friedman Industries Inc | 17.36 | 16.85 | 17.08 | 14.4K | 0.04 | | 0.23 | |
| 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 | 25.03 | 25.03 | 25.64 | 0 | -0.61 | | 2.40 | |
| FRGT | Freight Technologies Inc | 1.120 | 1.030 | 1.050 | 61.4K | -0.020 | | 1.88 | |
| FRHC | The Awareness Group | 139.8 | 135.5 | 138.5 | 28.2K | 0.7 | | 0.48 | |
| FRME | First Merchants Corp | 36.99 | 36.13 | 36.64 | 237.4K | 0.15 | | 0.41 | |
| FRMEP | First Merchants Corp ADR | 25.50 | 25.47 | 25.49 | 1.7K | 0.03 | | 0.10 | |
| FRMI | Fermi Inc | 7.910 | 7.200 | 7.890 | 5.46M | 0.430 | | 5.76 | |
| FRMM | Ethzilla Corporation | 2.870 | 2.690 | 2.827 | 239.5K | 0.017 | | 0.60 | |
| FROG | Jfrog Ltd | 44.66 | 43.12 | 43.45 | 1.44M | -0.45 | | 1.03 | |
| FRPH | Frp Holdings Inc | 21.43 | 20.96 | 21.13 | 41.1K | -0.11 | | 0.49 | |
| FRPT | Freshpet Inc CS | 64.49 | 61.98 | 63.17 | 1.5M | -1.92 | | 2.95 | |
| FRSH | Freshworks Inc Cl A | 8.240 | 7.720 | 8.100 | 3.37M | 0.100 | | 1.25 | |
| FRST | Primis Financial Corp | 12.88 | 12.56 | 12.72 | 60.7K | 0.09 | | 0.71 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 2.380 | 2.260 | 2.350 | 8.8K | -0.030 | | 1.26 | |
| FRWD | Nomura Transformational Technologies ETF | 24.06 | 23.61 | 24.06 | 9.4K | -0.27 | | 1.11 | |
| FSBC | Five Star Bancorp | 37.03 | 35.18 | 36.90 | 42.1K | 0.96 | | 2.67 | |
| FSBW | FS Bancorp Inc | 38.30 | 37.51 | 37.51 | 1.6K | -0.04 | | 0.11 | |
| FSCS | Midcap US Equity Select ETF FT | 35.32 | 34.98 | 34.98 | 1.7K | -0.35 | | 0.99 | |
| 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 | 10.92 | 10.92 | 10.92 | 6.2K | 0.06 | | 0.55 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.1261 | 0.1261 | 0.1261 | 200 | 0.0000 | | 0.00 | |
| FSHPU | Flag Ship Acquisition Corp | 10.97 | 10.96 | 10.97 | 499 | 0.02 | | 0.18 | |
| FSLR | First Solar Inc | 200.0 | 193.6 | 199.6 | 655.7K | 1.8 | | 0.89 | |
| FSTR | Foster L B Company | 28.76 | 27.88 | 28.16 | 6.8K | -0.11 | | 0.39 | |
| FSUN | Firstsun Capital Bancorp | 36.25 | 34.38 | 35.97 | 93.8K | 1.21 | | 3.48 | |
| FSV | Firstsrvce Sub VT Sh | 142.9 | 136.7 | 138.1 | 82.6K | -2.8 | | 1.98 | |
| FSZ | Switzerland Alphadex Fund FT | 77.83 | 77.83 | 77.83 | 117 | -1.83 | | 2.30 | |
| FTA | Largecap Value Alphadex Fund FT | 91.56 | 90.80 | 91.21 | 10.9K | 0.02 | | 0.02 | |
| FTAG | Indxx Global Agriculture ETF FT | 28.62 | 28.43 | 28.50 | 15.7K | -0.67 | | 2.30 | |
| FTAI | Ftai Aviation Ltd | 240.6 | 227.0 | 240.1 | 743.7K | -0.6 | | 0.24 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 27.10 | 27.02 | 27.02 | 1.1K | -0.03 | | 0.09 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.25 | 25.16 | 25.25 | 1.6K | 0.01 | | 0.03 | |
| FTC | Largecap Growth Alphadex Fund FT | 157.6 | 154.5 | 157.2 | 19.8K | 0.4 | | 0.28 | |
| FTCI | Ftc Solar Inc | 4.750 | 4.300 | 4.430 | 56.3K | -0.130 | | 2.85 | |
| FTCS | Capital Strength ETF FT | 93.22 | 92.36 | 92.76 | 457.5K | -0.28 | | 0.30 | |
| FTDR | Frontdoor Inc | 60.21 | 56.76 | 56.81 | 248.9K | -3.58 | | 5.92 | |
| FTDS | Dividend Strength ETF FT | 59.73 | 59.54 | 59.73 | 1.6K | -0.07 | | 0.12 | |
| FTEK | Fuel Tech Inc | 1.265 | 1.220 | 1.245 | 73.6K | -0.015 | | 1.19 | |
| FTFT | Future Fintech Group Inc | 1.610 | 1.180 | 1.210 | 36.6K | -0.090 | | 6.92 | |
| FTGC | Global Tactical Commodity Strategy Fund | 29.06 | 28.44 | 28.65 | 812.8K | -0.27 | | 0.93 | |
| FTGS | FT Growth Strength ETF | 34.67 | 34.19 | 34.52 | 177.4K | -0.04 | | 0.13 | |
| FTHI | High Income ETF FT | 23.09 | 22.84 | 23.01 | 588.4K | -0.02 | | 0.07 | |
| FTHM | Fathom Holdings Inc | 0.8000 | 0.7200 | 0.7343 | 81.9K | 0.0104 | | 1.44 | |
| FTLF | Fitlife Brands Inc | 13.35 | 12.81 | 13.05 | 5.5K | 0.05 | | 0.38 | |
| FTNT | Fortinet Inc | 84.95 | 82.29 | 83.15 | 1.57M | -0.25 | | 0.29 | |
| FTQI | Low Beta Income ETF FT | 20.31 | 20.03 | 20.25 | 180.5K | 0.03 | | 0.15 | |
| FTRE | Fortrea Holdings Inc | 10.080 | 9.580 | 9.775 | 542.6K | -0.170 | | 1.71 | |
| FTRI | Indxx Global Natural Resources Income | 17.34 | 17.07 | 17.28 | 41.9K | -0.27 | | 1.56 | |
| FTRK | Fast Track Group | 0.6491 | 0.5810 | 0.5810 | 27.8K | -0.0254 | | 4.19 | |
| FTSL | Senior Loan ETF FT | 45.00 | 44.50 | 45.00 | 232.8K | 0.09 | | 0.19 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.88 | 59.85 | 59.88 | 1.24M | -0.01 | | 0.02 | |
| FTXG | Nasdaq Food & Beverage ETF | 22.15 | 21.84 | 21.89 | 14.4K | -0.20 | | 0.91 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 33.44 | 33.23 | 33.44 | 1.4K | 0.08 | | 0.24 | |
| FTXL | Nasdaq Semiconductor ETF | 155.1 | 146.9 | 153.7 | 104.0K | 0.8 | | 0.55 | |
| FTXN | Nasdaq Oil & Gas ETF | 37.71 | 36.97 | 37.41 | 45.6K | 0.70 | | 1.90 | |
| FTXO | Nasdaq Bank ETF | 35.12 | 34.25 | 34.93 | 223.5K | 0.17 | | 0.49 | |
| FTXR | Nasdaq Transportation ETF | 37.65 | 37.03 | 37.57 | 14.4K | -0.13 | | 0.34 | |
| FUFU | Bitfufu Inc Cl A | 2.360 | 2.190 | 2.280 | 126.7K | -0.020 | | 0.87 | |
| FUFUW | Bitfufu Inc WT | 0.2340 | 0.1700 | 0.1986 | 41.1K | -0.0031 | | 1.54 | |
| FULC | Fulcrum Therapeutics Inc | 7.040 | 6.720 | 7.035 | 957.4K | 0.125 | | 1.81 | |
| FULT | Fulton Financial Cor | 19.65 | 18.99 | 19.45 | 1.2M | 0.23 | | 1.20 | |
| FULTP | Fulton Financial Corp | 18.78 | 18.55 | 18.69 | 9.5K | 0.04 | | 0.21 | |
| FUNC | First United Corp | 36.67 | 35.70 | 36.07 | 3.5K | 0.24 | | 0.67 | |
| FUND | Sprott Focus Trust | 9.435 | 9.115 | 9.170 | 56.2K | -0.234 | | 2.49 | |
| FUSB | First US Bancshares Inc | 15.36 | 15.10 | 15.25 | 7.9K | 0.20 | | 1.33 | |
| FUSE | Fusemachines Inc | 1.360 | 1.310 | 1.330 | 14.5K | -0.020 | | 1.48 | |
| FUSEW | Fusemachines Inc Warrants | 0.0903 | 0.0890 | 0.0890 | 14.8K | -0.0010 | | 1.11 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 10.280 | 9.100 | 9.495 | 124.7K | -0.725 | | 7.09 | |
| FUTU | Futu Holdings Ltd ADR | 145.4 | 136.0 | 139.5 | 1.65M | -5.2 | | 3.60 | |
| FV | Dorsey Wright Focus 5 ETF FT | 61.67 | 60.23 | 61.28 | 46.3K | -0.02 | | 0.03 | |
| FVAV | | 10.06 | 10.04 | 10.04 | 4.9K | -0.02 | | 0.15 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 35.31 | 34.89 | 35.31 | 4.5K | 0.07 | | 0.20 | |
| FVCB | Fvcbankcorp Inc | 14.93 | 14.42 | 14.61 | 33.8K | 0.14 | | 0.97 | |
| FVN | Future Vision II Acquisition Corp | 10.71 | 10.71 | 10.71 | 2.1K | 0.00 | | 0.00 | |
| FVNNR | Future Vision II Acquisition Corporation | 0.1538 | 0.1300 | 0.1301 | 40.3K | -0.0199 | | 13.27 | |
| FVNNU | Future Vision II Acquisition Units | 10.70 | 10.70 | 10.70 | 200 | 0.00 | | 0.00 | |
| FWDI | Forward Inds Inc | 5.160 | 4.850 | 4.945 | 606.8K | -0.035 | | 0.70 | |
| FWONA | Liberty Media Formula One Sr A | 77.98 | 75.15 | 75.71 | 68.1K | -2.12 | | 2.72 | |
| FWONK | Liberty Media Formula One Sr C | 85.85 | 82.81 | 83.43 | 918.1K | -1.75 | | 2.05 | |
| FWRD | Foward Air Corp | 15.65 | 14.82 | 15.48 | 521.1K | -0.27 | | 1.71 | |
| FWRG | First Watch Restaurant Group Inc | 12.60 | 12.10 | 12.38 | 745.2K | 0.07 | | 0.57 | |
| FXNC | First Natl Corp Strasburg VA | 26.29 | 25.26 | 25.95 | 32.2K | 0.49 | | 1.92 | |
| FYC | Smallcap Growth Alphadex Fund FT | 97.81 | 94.94 | 96.95 | 61.0K | 0.62 | | 0.64 | |
| FYT | Smallcap Value Alphadex Fund FT | 60.62 | 59.70 | 60.56 | 3.4K | 0.30 | | 0.50 | |
| FYX | Smallcap Core Alphadex Fund FT | 119.0 | 116.4 | 118.2 | 7.5K | 0.7 | | 0.60 | |