| FA | First Advantage Corp | 10.94 | 10.35 | 10.69 | 685.0K | 0.01 | | 0.09 | |
| FAAA | Fidelity AAA Clo ETF | 50.01 | 50.00 | 50.00 | 2.9K | 0.00 | | 0.00 | |
| FAAR | Alternative Absolute Return Strategy ETF | 39.00 | 33.59 | 33.70 | 31.8K | 0.12 | | 0.36 | |
| FAB | Multicap Value Alphadex Fund FT | 93.78 | 93.62 | 93.78 | 2.1K | -0.43 | | 0.46 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.49 | 10.48 | 10.48 | 5.8K | -0.01 | | 0.10 | |
| FACTU | Fact II Acquisition Corp | 10.71 | 10.71 | 10.71 | 186 | -0.01 | | 0.09 | |
| FACTW | Fact II Acquisition Corp. WT | 0.3501 | 0.3002 | 0.3500 | 2.5K | -0.0373 | | 9.63 | |
| FAD | Multicap Growth Alphadex Fund FT | 162.0 | 161.2 | 161.6 | 917 | -0.6 | | 0.36 | |
| FALN | US Fallen Angels Ishares ETF | 26.86 | 26.76 | 26.77 | 2.41M | -0.12 | | 0.43 | |
| FAMI | Farmmi Inc | 1.292 | 1.240 | 1.280 | 4.6K | -0.020 | | 1.54 | |
| FANG | Diamondback Energy | 191.2 | 186.3 | 190.8 | 774.5K | 3.5 | | 1.89 | |
| FARM | Farmer Brothers | 1.250 | 1.230 | 1.235 | 252.3K | 0.005 | | 0.41 | |
| FAST | Fastenal Company | 46.14 | 45.37 | 45.61 | 1.39M | -0.33 | | 0.71 | |
| FATE | Fate Therapeutics | 1.200 | 1.065 | 1.075 | 937.7K | -0.055 | | 4.87 | |
| FATN | Fatpipe Inc | 1.970 | 1.650 | 1.650 | 85.5K | -0.200 | | 10.81 | |
| FBGL | Fbs Global Limited | 0.7278 | 0.5160 | 0.7105 | 531.7K | 0.0679 | | 10.57 | |
| FBIO | Fortress Biotech Inc | 3.245 | 3.060 | 3.190 | 148.8K | 0.070 | | 2.24 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 13.71 | 13.50 | 13.62 | 7.2K | -0.08 | | 0.55 | |
| FBIZ | First Business Finan | 52.45 | 51.25 | 51.25 | 19.7K | -1.02 | | 1.95 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 28.01 | 27.07 | 27.27 | 272.7K | -0.46 | | 1.64 | |
| FBLA | Fb Bancorp Inc | 13.24 | 13.11 | 13.13 | 24.9K | -0.07 | | 0.53 | |
| FBLG | Fibrobiologics Inc | 0.2974 | 0.2500 | 0.2585 | 1.12M | -0.0177 | | 6.41 | |
| FBNC | First Bancorp [Nc] | 53.35 | 52.60 | 52.96 | 44.4K | -0.38 | | 0.71 | |
| FBOT | Fidelity Disruptive Automation ETF | 34.76 | 34.52 | 34.55 | 9.4K | -0.21 | | 0.60 | |
| FBRX | Forte Biosciences Inc | 26.85 | 24.57 | 25.56 | 78.3K | -0.88 | | 3.33 | |
| FBYD | | 7.895 | 6.610 | 6.810 | 56.5K | -1.070 | | 13.58 | |
| FBYDW | Falcon's Beyond Global WT | 0.9900 | 0.9617 | 0.9900 | 2.5K | 0.1135 | | 12.95 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 15.38 | 15.37 | 15.37 | 200 | -0.03 | | 0.16 | |
| FCA | China Alphadex Fund FT | 32.50 | 32.19 | 32.28 | 22.3K | 0.10 | | 0.31 | |
| FCAL | California Municipal High Income ETF FT | 49.56 | 49.47 | 49.47 | 8.9K | -0.03 | | 0.06 | |
| FCAP | First Capital Inc | 47.22 | 46.50 | 46.56 | 724 | -1.34 | | 2.80 | |
| FCBC | First Community Bksh | 40.30 | 39.43 | 39.46 | 17.8K | -0.88 | | 2.18 | |
| FCCO | First Community Corp | 29.05 | 27.75 | 27.77 | 25.5K | -0.48 | | 1.70 | |
| FCEF | CEF Income Opportunity ETF FT | 22.95 | 22.84 | 22.88 | 10.8K | -0.11 | | 0.47 | |
| FCEL | Fuelcell Energy Inc | 7.110 | 6.760 | 6.790 | 498.4K | -0.240 | | 3.41 | |
| FCFS | Firstcash Holdings Inc | 193.7 | 189.4 | 192.3 | 70.7K | 1.8 | | 0.92 | |
| FCHL | Fitness Champs Holdings Limited | 0.2232 | 0.1800 | 0.1926 | 443.2K | -0.0275 | | 12.49 | |
| FCLO | Fidelity Clo ETF | 50.06 | 50.00 | 50.06 | 675 | 0.05 | | 0.09 | |
| FCNCA | First Citizens Bancs | 1,809 | 1,776 | 1,793 | 40.3K | 4 | | 0.25 | |
| FCNCN | First Citizens Bancshares Inc | 24.74 | 24.52 | 24.64 | 114.7K | -0.20 | | 0.81 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 22.24 | 22.06 | 22.15 | 5.0K | -0.03 | | 0.14 | |
| FCNCP | First Citizens Bancshares | 21.42 | 21.12 | 21.28 | 4.0K | 0.06 | | 0.26 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 25.51 | 25.43 | 25.45 | 4.0K | -0.15 | | 0.59 | |
| FCUV | Focus Universal Inc | 4.600 | 4.200 | 4.405 | 7.8K | 0.005 | | 0.11 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 45.87 | 45.33 | 45.55 | 37.1K | 0.12 | | 0.26 | |
| FCXG | Leverage Shares 2X Long Fcx Daily ETF | 12.24 | 11.50 | 11.50 | 9.9K | -1.07 | | 8.51 | |
| FDBC | Fidelity D & D Bancorp Inc | 43.47 | 42.50 | 43.34 | 2.0K | -0.06 | | 0.14 | |
| FDCF | Fidelity Disruptive Communications ETF | 44.87 | 44.62 | 44.66 | 4.7K | -0.23 | | 0.50 | |
| FDFF | Fidelity Disruptive Finance ETF | 31.63 | 31.40 | 31.43 | 932 | -0.20 | | 0.63 | |
| FDIF | Fidelity Disruptors ETF | 33.95 | 33.73 | 33.76 | 12.4K | -0.24 | | 0.69 | |
| FDIG | Fidelity Crypto Industry Digital | 36.75 | 35.99 | 36.41 | 23.1K | -0.70 | | 1.89 | |
| FDIQ | KBW Regional Banking Invesco ETF | 71.37 | 70.99 | 71.37 | 4.9K | -0.50 | | 0.70 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 27.28 | 27.10 | 27.10 | 7.5K | -0.27 | | 0.97 | |
| FDMT | 4D Molecular Therapeutics Inc | 8.830 | 8.280 | 8.500 | 146.2K | -0.110 | | 1.28 | |
| FDNI | FT DJ International Internet ETF | 28.91 | 28.41 | 28.43 | 6.8K | -0.77 | | 2.62 | |
| FDRS | Founder-Led ETF | 21.36 | 21.35 | 21.36 | 200 | -0.09 | | 0.43 | |
| FDRX | Founder-Led 2X Daily ETF | 18.99 | 18.99 | 18.91 | 0 | 0.09 | | 0.48 | |
| FDSB | Fifth District Bancorp Inc | 14.80 | 14.70 | 14.70 | 4.4K | -0.10 | | 0.68 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 89.76 | 88.60 | 88.65 | 77.2K | -0.79 | | 0.88 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 65.96 | 64.87 | 65.48 | 5.7K | -0.36 | | 0.55 | |
| FDTX | Fidelity Disruptive Technology ETF | 39.50 | 39.01 | 39.12 | 3.6K | -0.01 | | 0.03 | |
| FDUS | Fidus Investment Cor | 18.54 | 18.17 | 18.29 | 190.1K | -0.03 | | 0.16 | |
| FEAM | 5E Advanced Materials Inc | 1.865 | 1.735 | 1.775 | 137.3K | -0.015 | | 0.84 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 18.95 | 18.77 | 18.92 | 3.0K | -0.21 | | 1.09 | |
| FEBO | Fenbo Holdings Limited | 1.239 | 1.170 | 1.239 | 2.3K | 0.049 | | 4.15 | |
| FEED | Agfeed Industries | 1.518 | 1.290 | 1.340 | 117.8K | -0.130 | | 8.84 | |
| FEIM | Frequency Elcts Inc | 45.92 | 43.00 | 43.56 | 78.0K | -2.62 | | 5.67 | |
| FELE | Franklin Electric Company | 92.37 | 91.09 | 92.03 | 45.7K | 0.10 | | 0.11 | |
| FEM | Emrg Mkts Alphadex Fund FT | 30.07 | 29.82 | 29.85 | 59.3K | -0.15 | | 0.50 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 29.31 | 29.03 | 29.05 | 55.6K | -0.33 | | 1.12 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 45.67 | 45.00 | 45.21 | 11.7K | -0.09 | | 0.20 | |
| FEMY | Femasys Inc | 0.6512 | 0.5801 | 0.5863 | 251.8K | 0.0063 | | 1.09 | |
| FENC | Fennec Pharmaceuticals Inc | 7.765 | 7.360 | 7.480 | 103.8K | -0.280 | | 3.61 | |
| FEP | Europe Alphadex Fund FT | 54.83 | 54.46 | 54.46 | 6.0K | -0.33 | | 0.60 | |
| FEPI | Rex Fang & Innovation Equity Premium | 42.67 | 42.17 | 42.30 | 64.3K | -0.10 | | 0.24 | |
| FER | Ferrovial Se | 66.15 | 64.72 | 64.76 | 355.6K | -0.44 | | 0.67 | |
| 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 | 0.2901 | 0.2901 | 0.2901 | 713 | -0.0300 | | 9.37 | |
| FERAU | Fifth Era Acquisition Corp I Units | 10.54 | 10.54 | 10.54 | 100 | -0.04 | | 0.38 | |
| FEUZ | Eurozone Alphadex Fund FT | 64.01 | 62.50 | 64.01 | 2.6K | 0.45 | | 0.72 | |
| FEX | Largecap Core Alphadex Fund FT | 123.1 | 122.6 | 122.8 | 34.4K | -0.4 | | 0.31 | |
| FFAI | Faraday Future Intelligent Electric Inc | 0.3636 | 0.3180 | 0.3218 | 13.6M | -0.0315 | | 8.92 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0120 | 0.0105 | 0.0107 | 19.5K | -0.0004 | | 3.60 | |
| FFBC | First Finl Bncp [Oh] | 26.94 | 26.58 | 26.61 | 201.1K | -0.24 | | 0.88 | |
| FFIC | Flushing Finl Corp | 14.89 | 14.67 | 14.69 | 52.8K | -0.26 | | 1.74 | |
| FFIN | First Finl Bkshs Inc | 29.27 | 28.66 | 28.68 | 215.0K | -0.65 | | 2.22 | |
| FFIV | F5 Inc | 289.4 | 284.6 | 285.2 | 171.7K | -0.9 | | 0.31 | |
| FFUT | Fidelity Managed Futures ETF | 56.90 | 56.70 | 56.72 | 9.2K | 0.27 | | 0.47 | |
| FGBI | First Gurty Banc | 8.890 | 8.795 | 8.890 | 500 | 0.150 | | 1.72 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 17.90 | 17.76 | 17.76 | 300 | -0.04 | | 0.22 | |
| FGI | Fgi Industries Ltd | 3.920 | 3.730 | 3.910 | 1.9K | 0.180 | | 4.83 | |
| 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 | 100 | -0.010 | | 0.10 | |
| 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 | 4.254 | 3.645 | 4.079 | 38.7K | 0.279 | | 7.33 | |
| FGM | Germany Alphadex Fund FT | 61.51 | 60.79 | 60.79 | 1.5K | -0.46 | | 0.75 | |
| FGMC | Fg Merger II Corp | 10.10 | 10.08 | 10.09 | 18.3K | 0.01 | | 0.10 | |
| FGMCR | Fg Merger II Corp. Rights | 0.4951 | 0.4110 | 0.4110 | 6.3K | -0.1290 | | 23.89 | |
| FGMCU | Fg Merger II Corp | 10.69 | 10.59 | 10.69 | 500 | 0.11 | | 1.04 | |
| FGNX | Fg Nexus Inc | 7.400 | 6.950 | 6.990 | 14.5K | -0.420 | | 5.67 | |
| FGNXP | Fundamental Global Inc Pfd | 24.35 | 24.28 | 24.30 | 5.4K | 0.16 | | 0.66 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 19.71 | 19.71 | 19.71 | 100 | -0.01 | | 0.05 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 23.97 | 23.63 | 23.73 | 441.2K | -0.24 | | 1.00 | |
| FHTX | Foghorn Therapeutics Inc | 5.060 | 4.815 | 4.850 | 77.1K | -0.210 | | 4.15 | |
| FIBK | First Interstate Ban | 33.14 | 32.19 | 32.19 | 598.8K | -0.91 | | 2.75 | |
| FICS | FT Intl Developed Capital Strength ETF | 39.66 | 39.33 | 39.33 | 25.6K | -0.65 | | 1.62 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 21.10 | 21.04 | 21.05 | 2.9K | -0.11 | | 0.52 | |
| FIEE | Fiee Inc | 7.260 | 7.090 | 7.090 | 1.7K | -0.180 | | 2.48 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 2.140 | 1.695 | 1.770 | 3.04M | -0.310 | | 14.90 | |
| FIGR | Figure Technology Solutions Inc Cl A | 34.80 | 32.79 | 33.69 | 1.97M | -0.71 | | 2.06 | |
| 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 | 15.87 | 15.60 | 15.62 | 6.0K | -0.22 | | 1.39 | |
| FINX | GX Fintech ETF | 24.97 | 24.30 | 24.50 | 414.0K | -0.45 | | 1.80 | |
| FIP | Ftai Infrastructure Inc | 5.220 | 5.000 | 5.015 | 457.3K | -0.215 | | 4.11 | |
| FISI | Financial Institut | 30.64 | 30.08 | 30.27 | 76.2K | -0.25 | | 0.82 | |
| FISV | Fiserv Inc | 58.85 | 56.54 | 57.29 | 2.39M | -0.92 | | 1.58 | |
| FITB | Fifth Third Bancorp | 44.51 | 43.65 | 43.67 | 2.34M | -0.54 | | 1.22 | |
| FITBI | Fifth Third Bancorp | 25.68 | 25.63 | 25.68 | 9.3K | 0.01 | | 0.04 | |
| FITBM | Fifth Third Bancorp ADR | 26.08 | 25.97 | 26.05 | 22.8K | 0.05 | | 0.19 | |
| FITBO | Fifth Third Bancorp | 19.65 | 19.49 | 19.58 | 15.6K | -0.02 | | 0.10 | |
| FITBP | Fifth Third Bancorp | 23.90 | 23.76 | 23.85 | 5.5K | 0.04 | | 0.17 | |
| FIVE | Five Below Inc | 219.1 | 211.2 | 214.9 | 623.9K | 0.9 | | 0.43 | |
| FIVN | Five9 Inc | 16.07 | 15.54 | 15.71 | 335.5K | -0.27 | | 1.69 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 24.11 | 24.08 | 24.11 | 1.1K | -0.25 | | 1.01 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 44.08 | 43.94 | 43.98 | 201.2K | -0.11 | | 0.25 | |
| FIZZ | Natl Beverage Corp | 34.71 | 33.92 | 34.48 | 79.8K | -0.12 | | 0.35 | |
| FJP | Japan Alphadex Fund FT | 73.89 | 73.36 | 73.87 | 3.4K | 0.59 | | 0.80 | |
| FKU | UK Alphadex Fund FT | 51.25 | 51.01 | 51.19 | 1.3K | -0.21 | | 0.41 | |
| FKWL | Franklin Wireless Co. | 3.570 | 3.550 | 3.550 | 6.2K | -0.010 | | 0.28 | |
| FLD | Fold Holdings Inc Cl A | 1.270 | 1.000 | 1.060 | 246.7K | -0.060 | | 5.36 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.35 | 50.35 | 50.35 | 497 | -0.06 | | 0.11 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.1398 | 0.0855 | 0.1200 | 29.8K | -0.0030 | | 2.44 | |
| FLEX | Flextronics Intl Ltd | 65.93 | 63.51 | 64.57 | 1.18M | -0.83 | | 1.26 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 15.83 | 15.01 | 15.30 | 467.5K | -0.13 | | 0.84 | |
| FLL | Full House Rsts | 2.590 | 2.500 | 2.510 | 27.3K | -0.060 | | 2.33 | |
| FLN | Latin America Alphadex Fund FT | 25.20 | 24.93 | 25.16 | 20.5K | 0.17 | | 0.69 | |
| FLNA | Cassava Sciences Inc | 2.010 | 1.920 | 1.930 | 319.1K | -0.070 | | 3.50 | |
| FLNC | Fluence Energy Inc Cl A | 16.87 | 16.07 | 16.08 | 1.08M | -0.42 | | 2.55 | |
| FLNT | Fluent Inc | 3.722 | 3.530 | 3.545 | 33.4K | 0.025 | | 0.71 | |
| FLUX | Flux Power Holdings Inc | 1.330 | 1.250 | 1.285 | 98.0K | -0.005 | | 0.38 | |
| FLWS | 1-800-Flowers.com | 3.315 | 3.110 | 3.140 | 264.5K | -0.200 | | 5.99 | |
| FLX | Bingex Limited ADR | 2.830 | 2.410 | 2.530 | 90.0K | -0.320 | | 11.23 | |
| FLXS | Flexsteel Inds | 46.14 | 44.62 | 45.59 | 10.2K | -0.05 | | 0.11 | |
| FLY | Firefly Aerospace Inc | 25.01 | 23.26 | 23.55 | 1.43M | -1.04 | | 4.21 | |
| FLYE | Fly-E Group Inc | 1.990 | 1.810 | 1.865 | 7.5K | -0.041 | | 2.14 | |
| FLYW | Flywire Corp Voting | 12.68 | 12.07 | 12.07 | 318.4K | -0.56 | | 4.43 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMAO | Farmers & Merch Banc | 24.62 | 23.95 | 24.31 | 19.7K | -0.28 | | 1.14 | |
| FMB | Managed Municipal ETF FT | 51.33 | 51.28 | 51.28 | 62.9K | -0.04 | | 0.08 | |
| FMBH | First Mid Ill Bncshr | 39.29 | 38.88 | 38.98 | 37.3K | -0.40 | | 1.02 | |
| FMED | Fidelity Disruptive Medicine ETF | 24.46 | 24.29 | 24.46 | 1.3K | -0.26 | | 1.04 | |
| FMET | Fidelity Metaverse ETF | 32.44 | 32.39 | 32.40 | 2.2K | -0.17 | | 0.51 | |
| FMFC | Kandal M Venture Limited Cl A | 0.5890 | 0.5212 | 0.5553 | 496.8K | 0.0453 | | 8.88 | |
| FMHI | FT Municipal High Income ETF | 48.21 | 48.09 | 48.17 | 115.8K | 0.03 | | 0.05 | |
| FMNB | Farmers Natl Banc Corp | 12.44 | 12.28 | 12.29 | 205.4K | -0.15 | | 1.21 | |
| FMST | Foremost Clean Energy Ltd | 2.180 | 1.960 | 1.985 | 141.0K | -0.195 | | 8.94 | |
| FMSTW | Foremost Lithium Resource & Technology | 0.9400 | 0.8400 | 0.8400 | 200 | -0.0400 | | 4.55 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 35.03 | 34.60 | 34.83 | 26.2K | 0.09 | | 0.26 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.22 | 51.15 | 51.17 | 25.7K | -0.04 | | 0.07 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 50.39 | 50.38 | 50.39 | 498 | 0.01 | | 0.02 | |
| FNGR | Fingermotion Inc | 1.380 | 1.210 | 1.227 | 203.0K | -0.124 | | 9.15 | |
| FNK | Midcap Value Alphadex Fund FT | 56.75 | 56.51 | 56.68 | 7.2K | -0.27 | | 0.47 | |
| FNKO | Funko Inc Cl A | 3.940 | 3.535 | 3.555 | 630.8K | -0.275 | | 7.18 | |
| FNLC | First Bancorp Inc | 27.37 | 26.91 | 27.00 | 3.5K | -0.47 | | 1.71 | |
| FNUC | Snow Lake Resources Ltd | 2.530 | 2.340 | 2.520 | 511.2K | -0.040 | | 1.56 | |
| FNWB | First Nw Banc | 9.000 | 8.700 | 8.700 | 50.4K | -0.160 | | 1.81 | |
| FNWD | Finward Bancorp | 37.90 | 37.40 | 37.63 | 2.7K | 0.40 | | 1.07 | |
| FNX | Midcap Core Alphadex Fund FT | 128.9 | 127.8 | 128.1 | 69.9K | -0.9 | | 0.66 | |
| FNY | Midcap Growth Alphadex Fund FT | 92.15 | 91.58 | 91.87 | 14.4K | -0.39 | | 0.42 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 5.510 | 5.120 | 5.500 | 13.8K | 0.245 | | 4.66 | |
| FOLD | Amicus Therapeutics | 14.40 | 14.35 | 14.38 | 1.36M | 0.01 | | 0.03 | |
| FONR | Fonar Corp | 18.45 | 18.43 | 18.44 | 17.3K | -0.01 | | 0.05 | |
| FORA | Forian Inc | 2.060 | 2.045 | 2.050 | 6.1K | 0.010 | | 0.49 | |
| FORLW | Four Leaf Acquisition Corp WT | 0.0001 | 0.0001 | 0.0001 | 15.0K | -0.0051 | | 9.79 | |
| FORM | Formfactor Inc | 98.00 | 93.60 | 97.11 | 336.8K | 2.40 | | 2.53 | |
| FORR | Forrester Resrch | 6.240 | 6.035 | 6.090 | 13.0K | -0.080 | | 1.30 | |
| FORTY | Formula Sys [1985] ADR | 134.9 | 134.9 | 134.9 | 126 | 8.9 | | 7.05 | |
| FOSL | Fossil Group | 4.630 | 4.300 | 4.310 | 379.5K | -0.400 | | 8.49 | |
| FOX | Fox Corp Cl B | 53.23 | 51.98 | 52.71 | 607.7K | 0.00 | | 0.00 | |
| FOXA | Fox Corp Cl A | 58.77 | 57.45 | 58.36 | 980.6K | 0.06 | | 0.10 | |
| FOXF | Fox Factory Corp | 16.90 | 15.84 | 16.63 | 485.1K | 0.26 | | 1.59 | |
| FOXX | Foxx Development Holdings Inc | 4.550 | 3.990 | 4.460 | 10.2K | 0.460 | | 11.50 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.0998 | 0.0875 | 0.0997 | 1.0K | 0.0122 | | 13.94 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 46.15 | 45.54 | 45.70 | 5.9K | -0.56 | | 1.21 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 31.27 | 31.27 | 31.27 | 100 | -0.16 | | 0.49 | |
| FPXI | FT Intl Equity Opportunities ETF | 63.55 | 63.22 | 63.30 | 3.8K | -0.59 | | 0.92 | |
| FRAF | Franklin Finl Svcs Corp | 49.14 | 47.74 | 47.74 | 5.7K | -1.16 | | 2.36 | |
| FRBA | First Bank | 15.34 | 15.02 | 15.20 | 17.6K | 0.05 | | 0.33 | |
| FRD | Friedman Industries Inc | 18.02 | 16.59 | 16.81 | 62.2K | -0.83 | | 4.71 | |
| FRDD | Direxion Daily F Bear 1X ETF | 21.88 | 21.75 | 21.88 | 225 | -0.40 | | 1.82 | |
| FRDU | Direxion Daily F Bull 2X ETF | 26.42 | 26.00 | 26.09 | 3.1K | 0.91 | | 3.57 | |
| FRGT | Freight Technologies Inc | 1.129 | 1.040 | 1.045 | 121.9K | -0.075 | | 6.70 | |
| FRHC | The Awareness Group | 139.0 | 135.8 | 138.7 | 18.8K | 2.3 | | 1.65 | |
| FRME | First Merchants Corp | 36.65 | 36.20 | 36.39 | 83.5K | -0.28 | | 0.76 | |
| FRMEP | First Merchants Corp ADR | 25.50 | 25.49 | 25.49 | 200 | 0.03 | | 0.13 | |
| FRMI | Fermi Inc | 8.040 | 7.390 | 7.535 | 3.92M | -0.345 | | 4.38 | |
| FRMM | Ethzilla Corporation | 3.080 | 2.770 | 2.810 | 186.1K | -0.200 | | 6.64 | |
| FROG | Jfrog Ltd | 44.54 | 43.40 | 43.81 | 536.4K | -0.02 | | 0.05 | |
| FRPH | Frp Holdings Inc | 22.66 | 21.58 | 21.58 | 30.4K | -0.72 | | 3.23 | |
| FRPT | Freshpet Inc CS | 67.70 | 65.18 | 65.19 | 651.8K | -2.23 | | 3.31 | |
| FRSH | Freshworks Inc Cl A | 8.220 | 7.808 | 8.015 | 1.4M | 0.005 | | 0.06 | |
| FRST | Primis Financial Corp | 12.91 | 12.61 | 12.61 | 49.9K | -0.17 | | 1.33 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 2.430 | 2.310 | 2.375 | 20.2K | -0.035 | | 1.45 | |
| FRWD | Nomura Transformational Technologies ETF | 24.34 | 24.28 | 24.33 | 6.7K | 0.01 | | 0.05 | |
| FSBC | Five Star Bancorp | 36.70 | 36.05 | 36.20 | 15.1K | -0.44 | | 1.20 | |
| FSBW | FS Bancorp Inc | 38.29 | 37.83 | 38.20 | 3.5K | -0.10 | | 0.26 | |
| FSCS | Midcap US Equity Select ETF FT | 35.54 | 35.54 | 35.54 | 304 | -0.21 | | 0.58 | |
| FSEA | First Seacoast Bancorp Inc | 13.05 | 12.77 | 12.77 | 442 | 0.00 | | 0.00 | |
| FSGS | FT Smid Growth Strength ETF | 29.75 | 29.71 | 29.75 | 210 | 0.18 | | 0.61 | |
| FSHP | Flag Ship Acquisition Corp | 10.92 | 10.92 | 10.92 | 3.7K | 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 | 202.0 | 197.5 | 198.8 | 449.8K | -1.6 | | 0.79 | |
| FSTR | Foster L B Company | 28.60 | 27.65 | 28.27 | 6.6K | 0.04 | | 0.12 | |
| FSUN | Firstsun Capital Bancorp | 35.15 | 34.09 | 34.42 | 63.0K | -0.66 | | 1.88 | |
| FSV | Firstsrvce Sub VT Sh | 143.4 | 140.3 | 141.2 | 40.5K | -1.6 | | 1.09 | |
| FSZ | Switzerland Alphadex Fund FT | 79.66 | 79.66 | 79.66 | 300 | -0.96 | | 1.19 | |
| FTA | Largecap Value Alphadex Fund FT | 92.08 | 91.58 | 91.71 | 11.0K | -0.54 | | 0.58 | |
| FTAG | Indxx Global Agriculture ETF FT | 29.19 | 29.11 | 29.17 | 578 | -0.12 | | 0.40 | |
| FTAI | Ftai Aviation Ltd | 247.3 | 235.0 | 242.4 | 857.3K | 5.8 | | 2.43 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 27.25 | 26.78 | 27.10 | 25.9K | 0.03 | | 0.11 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.20 | 25.16 | 25.16 | 1.2K | 0.00 | | 0.00 | |
| FTC | Largecap Growth Alphadex Fund FT | 158.3 | 157.2 | 158.2 | 15.1K | -0.1 | | 0.06 | |
| FTCI | Ftc Solar Inc | 4.930 | 4.730 | 4.730 | 27.4K | -0.100 | | 2.07 | |
| FTCS | Capital Strength ETF FT | 94.22 | 93.39 | 93.41 | 239.4K | -1.24 | | 1.31 | |
| FTDR | Frontdoor Inc | 63.96 | 61.03 | 61.08 | 176.2K | -3.27 | | 5.08 | |
| FTDS | Dividend Strength ETF FT | 59.85 | 59.80 | 59.80 | 300 | -0.24 | | 0.41 | |
| FTEK | Fuel Tech Inc | 1.261 | 1.230 | 1.260 | 73.2K | 0.000 | | 0.00 | |
| FTFT | Future Fintech Group Inc | 1.380 | 1.310 | 1.310 | 3.3K | -0.049 | | 3.62 | |
| FTGC | Global Tactical Commodity Strategy Fund | 28.96 | 28.66 | 28.82 | 536.4K | 0.13 | | 0.44 | |
| FTGS | FT Growth Strength ETF | 34.98 | 34.73 | 34.78 | 33.9K | -0.27 | | 0.76 | |
| FTHI | High Income ETF FT | 23.32 | 23.11 | 23.13 | 319.0K | -0.18 | | 0.75 | |
| FTHM | Fathom Holdings Inc | 0.7800 | 0.7500 | 0.7500 | 23.5K | -0.0300 | | 3.85 | |
| FTLF | Fitlife Brands Inc | 13.96 | 12.81 | 12.96 | 19.2K | -0.83 | | 5.99 | |
| FTNT | Fortinet Inc | 84.33 | 81.53 | 83.78 | 1.09M | 0.62 | | 0.75 | |
| FTQI | Low Beta Income ETF FT | 20.45 | 20.32 | 20.32 | 158.1K | -0.11 | | 0.54 | |
| FTRE | Fortrea Holdings Inc | 10.16 | 9.32 | 10.05 | 381.2K | 0.35 | | 3.56 | |
| FTRI | Indxx Global Natural Resources Income | 17.88 | 17.67 | 17.70 | 27.9K | -0.34 | | 1.91 | |
| FTRK | Fast Track Group | 0.6850 | 0.6100 | 0.6200 | 48.6K | 0.0300 | | 5.08 | |
| FTSL | Senior Loan ETF FT | 45.01 | 44.96 | 44.97 | 104.6K | -0.06 | | 0.12 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.91 | 59.89 | 59.91 | 901.5K | -0.01 | | 0.01 | |
| FTXG | Nasdaq Food & Beverage ETF | 22.32 | 22.20 | 22.27 | 5.1K | -0.30 | | 1.34 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 33.55 | 33.38 | 33.38 | 3.0K | -0.55 | | 1.62 | |
| FTXL | Nasdaq Semiconductor ETF | 155.2 | 152.2 | 154.5 | 108.8K | 1.9 | | 1.24 | |
| FTXN | Nasdaq Oil & Gas ETF | 36.83 | 36.57 | 36.76 | 42.1K | 0.18 | | 0.49 | |
| FTXO | Nasdaq Bank ETF | 35.20 | 34.85 | 34.89 | 50.5K | -0.10 | | 0.30 | |
| FTXR | Nasdaq Transportation ETF | 38.21 | 37.89 | 38.03 | 22.5K | -0.17 | | 0.45 | |
| FUFU | Bitfufu Inc Cl A | 2.400 | 2.270 | 2.350 | 25.2K | 0.000 | | 0.00 | |
| FUFUW | Bitfufu Inc WT | 0.2222 | 0.1754 | 0.2110 | 15.7K | 0.0114 | | 5.71 | |
| FULC | Fulcrum Therapeutics Inc | 7.500 | 6.840 | 6.900 | 433.9K | -0.530 | | 7.13 | |
| FULT | Fulton Financial Cor | 19.64 | 19.24 | 19.25 | 698.8K | -0.36 | | 1.81 | |
| FULTP | Fulton Financial Corp | 18.82 | 18.62 | 18.76 | 3.0K | -0.07 | | 0.37 | |
| FUNC | First United Corp | 36.03 | 35.76 | 35.88 | 3.9K | -0.12 | | 0.33 | |
| FUND | Sprott Focus Trust | 9.506 | 9.430 | 9.450 | 3.4K | -0.050 | | 0.53 | |
| FUSB | First US Bancshares Inc | 15.49 | 15.00 | 15.20 | 661 | 0.10 | | 0.66 | |
| FUSE | Fusemachines Inc | 1.355 | 1.250 | 1.349 | 38.9K | 0.074 | | 5.80 | |
| FUSEW | Fusemachines Inc Warrants | 0.0902 | 0.0900 | 0.0900 | 7.2K | 0.0000 | | 0.00 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 11.04 | 10.37 | 10.37 | 92.0K | -0.25 | | 2.35 | |
| FUTU | Futu Holdings Ltd ADR | 150.4 | 145.5 | 145.5 | 418.6K | -1.8 | | 1.19 | |
| FV | Dorsey Wright Focus 5 ETF FT | 62.19 | 61.48 | 61.70 | 29.7K | -0.12 | | 0.20 | |
| FVAV | | 10.05 | 10.05 | 10.05 | 300 | 0.01 | | 0.10 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 35.54 | 35.44 | 35.47 | 1.7K | -0.09 | | 0.25 | |
| FVCB | Fvcbankcorp Inc | 14.87 | 14.46 | 14.52 | 20.6K | -0.25 | | 1.69 | |
| FVN | Future Vision II Acquisition Corp | 10.71 | 10.71 | 10.71 | 6.0K | 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 | 5.850 | 5.070 | 5.080 | 757.2K | -0.460 | | 8.30 | |
| FWONA | Liberty Media Formula One Sr A | 79.91 | 77.73 | 78.37 | 31.5K | -1.37 | | 1.71 | |
| FWONK | Liberty Media Formula One Sr C | 88.00 | 85.06 | 85.80 | 750.9K | -2.02 | | 2.30 | |
| FWRD | Foward Air Corp | 16.45 | 15.64 | 15.67 | 253.2K | -0.78 | | 4.74 | |
| FWRG | First Watch Restaurant Group Inc | 12.71 | 12.38 | 12.41 | 199.6K | -0.20 | | 1.59 | |
| FXNC | First Natl Corp Strasburg VA | 26.28 | 25.54 | 25.59 | 17.0K | -0.50 | | 1.92 | |
| FYC | Smallcap Growth Alphadex Fund FT | 97.64 | 96.96 | 97.24 | 15.9K | -0.53 | | 0.54 | |
| FYT | Smallcap Value Alphadex Fund FT | 60.65 | 60.31 | 60.62 | 15.0K | -0.11 | | 0.18 | |
| FYX | Smallcap Core Alphadex Fund FT | 118.7 | 117.6 | 118.0 | 25.1K | -0.5 | | 0.43 | |