Code | Name | High | Low | Close | Volume | Change | |
FA | First Advantage Corp | 18.01 | 17.39 | 17.63 | 1,123,309 | -0.22 |  | 1.23 |  |
FAAR | Alternative Absolute Return Strategy ETF | 28.78 | 28.32 | 28.36 | 12,887 | -0.11 |  | 0.39 |  |
FAAS | Digiasia Corp | 0.5200 | 0.4600 | 0.4941 | 1,673,040 | 0.0306 |  | 6.60 |  |
FAASW | Digiasia Corp WT | 0.0390 | 0.0300 | 0.0390 | 91,040 | -0.0058 |  | 12.95 |  |
FAB | Multicap Value Alphadex Fund FT | 83.07 | 82.58 | 82.79 | 1,456 | -0.38 |  | 0.46 |  |
FACT | Fact II Acquisition Corp. Cl A | 10.27 | 10.27 | 10.27 | 294,028 | 0.00 |  | 0.00 |  |
FACTU | Fact II Acquisition Corp | 10.30 | 10.30 | 10.30 | 211 | -0.03 |  | 0.29 |  |
FACTW | Fact II Acquisition Corp. WT | 0.3000 | 0.2500 | 0.3000 | 400 | 0.0000 |  | 0.00 |  |
FAD | Multicap Growth Alphadex Fund FT | 150.1 | 149.2 | 149.5 | 2,333 | 0.2 |  | 0.11 |  |
FALN | US Fallen Angels Ishares ETF | 27.01 | 26.97 | 27.00 | 117,486 | 0.04 |  | 0.15 |  |
FAMI | Farmmi Inc | 1.880 | 1.791 | 1.880 | 4,039 | 0.000 |  | 0.00 |  |
FANG | Diamondback Energy | 145.1 | 141.3 | 141.4 | 2,387,664 | 0.4 |  | 0.31 |  |
FARM | Farmer Brothers | 1.450 | 1.400 | 1.410 | 79,596 | 0.000 |  | 0.00 |  |
FARO | Faro Tech Inc | 44.01 | 43.79 | 43.99 | 2,603,312 | 0.21 |  | 0.48 |  |
FAST | Fastenal Company | 46.30 | 45.64 | 46.06 | 7,621,677 | 0.18 |  | 0.39 |  |
FAT | Fat Brands Inc | 2.440 | 2.370 | 2.420 | 40,949 | 0.050 |  | 2.11 |  |
FATBB | Fat Brands Inc Cl B | 2.760 | 2.700 | 2.700 | 1,047 | 0.000 |  | 0.00 |  |
FATBP | Fat Brands Inc 8.25% Series B | 3.060 | 3.020 | 3.020 | 9,280 | -0.020 |  | 0.66 |  |
FATBW | Fat Brands Inc WT | 3.200 | 2.380 | 2.980 | 3,355 | 0.620 |  | 26.61 |  |
FATE | Fate Therapeutics | 1.190 | 1.130 | 1.130 | 972,758 | -0.020 |  | 1.74 |  |
FATN | Fatpipe Inc | 8.200 | 7.850 | 8.160 | 36,260 | 0.310 |  | 3.95 |  |
FBGL | Fbs Global Limited | 0.6387 | 0.6105 | 0.6200 | 40,211 | -0.0099 |  | 1.57 |  |
FBIO | Fortress Biotech Inc | 2.030 | 1.930 | 1.950 | 213,214 | 0.020 |  | 1.04 |  |
FBIOP | Fortress Biotech Inc 9.375% Series A | 8.460 | 7.400 | 7.500 | 46,978 | -0.400 |  | 5.06 |  |
FBIZ | First Business Finan | 54.78 | 53.37 | 53.71 | 26,386 | -0.35 |  | 0.65 |  |
FBL | Graniteshares 2X Long Meta Daily ETF | 41.39 | 39.93 | 41.34 | 687,481 | 0.27 |  | 0.66 |  |
FBLA | Fb Bancorp Inc | 11.95 | 11.82 | 11.84 | 85,761 | -0.02 |  | 0.17 |  |
FBLG | Fibrobiologics Inc | 0.7000 | 0.6400 | 0.6700 | 410,575 | -0.0200 |  | 2.90 |  |
FBNC | First Bancorp [Nc] | 48.14 | 47.22 | 47.70 | 245,931 | 0.00 |  | 0.00 |  |
FBOT | Fidelity Disruptive Automation ETF | 31.04 | 30.85 | 30.94 | 15,480 | -0.09 |  | 0.29 |  |
FBRX | Forte Biosciences Inc | 10.70 | 10.08 | 10.18 | 26,851 | 0.22 |  | 2.21 |  |
FBYD | Falcon's Beyond Global Cl A | 7.620 | 7.100 | 7.620 | 10,032 | -0.010 |  | 0.13 |  |
FBYDW | Falcon's Beyond Global WT | 1.2800 | 0.7100 | 1.0000 | 8,837 | 0.0000 |  | 0.00 |  |
FBZ | Brazil Alphadex Fund FT | 11.52 | 11.46 | 11.52 | 289 | -0.08 |  | 0.69 |  |
FCA | China Alphadex Fund FT | 25.22 | 24.84 | 24.84 | 4,125 | 0.07 |  | 0.28 |  |
FCAL | California Municipal High Income ETF FT | 47.57 | 47.42 | 47.48 | 11,997 | -0.12 |  | 0.25 |  |
FCAP | First Capital Inc | 40.75 | 38.80 | 39.01 | 6,433 | -1.11 |  | 2.77 |  |
FCBC | First Community Bksh | 41.14 | 39.79 | 40.33 | 55,789 | -0.60 |  | 1.47 |  |
FCCO | First Community Corp | 25.54 | 25.04 | 25.41 | 40,042 | 0.20 |  | 0.79 |  |
FCEF | CEF Income Opportunity ETF FT | 22.43 | 22.31 | 22.36 | 5,009 | -0.02 |  | 0.09 |  |
FCEL | Fuelcell Energy Inc | 5.420 | 5.150 | 5.310 | 1,820,178 | 0.150 |  | 2.91 |  |
FCFS | Firstcash Holdings Inc | 134.0 | 131.4 | 132.6 | 241,110 | 0.2 |  | 0.14 |  |
FCNCA | First Citizens Bancs | 2,131 | 2,113 | 2,124 | 59,241 | 10 |  | 0.46 |  |
FCNCO | First Citizens Bancshares Inc 5.625% | 22.62 | 22.32 | 22.34 | 6,497 | -0.03 |  | 0.13 |  |
FCNCP | First Citizens Bancshares | 20.75 | 20.58 | 20.63 | 13,926 | 0.00 |  | 0.00 |  |
FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 26.16 | 26.01 | 26.09 | 41,097 | -0.07 |  | 0.27 |  |
FCUV | Focus Universal Inc | 2.990 | 2.410 | 2.640 | 46,468 | -0.350 |  | 11.71 |  |
FCVT | Ssi Strategic Convertible Securities ETF | 40.06 | 39.81 | 39.96 | 154,196 | 0.05 |  | 0.13 |  |
FDBC | Fidelity D & D Bancorp Inc | 44.86 | 43.50 | 43.78 | 13,542 | -0.22 |  | 0.50 |  |
FDCF | Fidelity Disruptive Communications ETF | 45.21 | 44.85 | 45.04 | 3,601 | 0.00 |  | 0.00 |  |
FDFF | Fidelity Disruptive Finance ETF | 38.92 | 38.59 | 38.61 | 3,105 | -0.20 |  | 0.52 |  |
FDIF | Fidelity Disruptors ETF | 34.33 | 34.08 | 34.15 | 5,344 | -0.16 |  | 0.47 |  |
FDIG | Fidelity Crypto Industry Digital | 41.46 | 39.45 | 39.92 | 113,808 | -0.14 |  | 0.35 |  |
FDIV | Marketdesk Focused U.S. Dividend ETF | 26.53 | 26.29 | 26.36 | 2,831 | -0.15 |  | 0.57 |  |
FDMT | 4D Molecular Therapeutics Inc | 4.450 | 4.170 | 4.220 | 316,866 | -0.140 |  | 3.21 |  |
FDNI | FT DJ International Internet ETF | 34.69 | 34.43 | 34.43 | 5,306 | 0.27 |  | 0.79 |  |
FDSB | Fifth District Bancorp Inc | 13.10 | 13.00 | 13.05 | 14,284 | 0.12 |  | 0.93 |  |
FDT | Dev Mkts Ex-US Alphadex Fund FT | 69.34 | 68.47 | 68.61 | 21,225 | -0.25 |  | 0.36 |  |
FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 51.19 | 51.19 | 51.19 | 110 | -0.18 |  | 0.35 |  |
FDTX | Fidelity Disruptive Technology ETF | 39.65 | 39.39 | 39.57 | 12,891 | -0.03 |  | 0.08 |  |
FDUS | Fidus Investment Cor | 22.08 | 21.76 | 21.84 | 137,132 | -0.15 |  | 0.68 |  |
FEAM | 5E Advanced Materials Inc | 3.790 | 3.460 | 3.580 | 27,558 | 0.110 |  | 3.17 |  |
FEAT | Yieldmax Dorsey Wright Featured 5 Income | 37.00 | 36.67 | 36.80 | 16,473 | -0.12 |  | 0.33 |  |
FEBO | Fenbo Holdings Limited | 1.120 | 1.090 | 1.110 | 4,439 | 0.010 |  | 0.91 |  |
FEIM | Frequency Elcts Inc | 22.01 | 20.00 | 21.47 | 351,270 | 1.09 |  | 5.35 |  |
FELE | Franklin Electric Company | 93.05 | 90.22 | 90.86 | 176,760 | -0.70 |  | 0.76 |  |
FEM | Emrg Mkts Alphadex Fund FT | 25.01 | 24.84 | 24.86 | 20,148 | 0.00 |  | 0.00 |  |
FEMB | Emrg Mkts Local Currency Bond ETF FT | 28.89 | 28.68 | 28.80 | 28,730 | 0.06 |  | 0.21 |  |
FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 41.55 | 41.06 | 41.25 | 8,701 | -0.24 |  | 0.58 |  |
FEMY | Femasys Inc | 0.9400 | 0.8600 | 0.8800 | 280,531 | -0.0500 |  | 5.38 |  |
FENC | Fennec Pharmaceuticals Inc | 8.920 | 8.400 | 8.445 | 60,846 | -0.305 |  | 3.49 |  |
FEP | Europe Alphadex Fund FT | 48.20 | 47.67 | 47.77 | 12,320 | -0.04 |  | 0.08 |  |
FEPI | Rex Fang & Innovation Equity Premium | 46.58 | 46.26 | 46.35 | 151,683 | -0.04 |  | 0.09 |  |
FER | Ferrovial Se | 53.25 | 52.34 | 53.12 | 160,463 | 0.59 |  | 1.12 |  |
FERA | Fifth Era Acquisition Corp I Cl A | 10.17 | 10.16 | 10.16 | 894 | -0.01 |  | 0.10 |  |
FERAR | Fifth Era Acquisition Corp I Rights | 0.2800 | 0.2500 | 0.2800 | 3,858 | 0.0000 |  | 0.00 |  |
FERAU | Fifth Era Acquisition Corp I Units | 10.40 | 10.40 | 10.40 | 1,037 | -0.01 |  | 0.10 |  |
FEUZ | Eurozone Alphadex Fund FT | 55.87 | 55.12 | 55.27 | 13,749 | -0.10 |  | 0.18 |  |
FEX | Largecap Core Alphadex Fund FT | 111.8 | 111.1 | 111.3 | 6,054 | 0.0 |  | 0.04 |  |
FFAI | Faraday Future Intelligent Electric Inc | 2.440 | 1.910 | 1.920 | 35,105,653 | -0.560 |  | 22.58 |  |
FFAIW | Faraday Future Intelligent Electric Inc | 0.0675 | 0.0503 | 0.0570 | 106,740 | -0.0086 |  | 13.11 |  |
FFBC | First Finl Bncp [Oh] | 25.30 | 24.72 | 24.86 | 365,253 | -0.06 |  | 0.24 |  |
FFIC | Flushing Finl Corp | 12.56 | 12.24 | 12.49 | 578,722 | 0.25 |  | 2.04 |  |
FFIN | First Finl Bkshs Inc | 38.74 | 37.12 | 37.32 | 758,424 | 0.53 |  | 1.44 |  |
FFIV | F5 Inc | 307.0 | 300.2 | 302.2 | 597,884 | 1.8 |  | 0.61 |  |
FFUT | Fidelity Managed Futures ETF | 50.95 | 50.81 | 50.81 | 787 | -0.16 |  | 0.31 |  |
FGBI | First Gurty Banc | 9.050 | 8.650 | 8.650 | 3,178 | 0.150 |  | 1.76 |  |
FGBIP | First Guaranty Bancshares [Hammond La] | 19.15 | 19.05 | 19.10 | 1,874 | 0.10 |  | 0.53 |  |
FGEN | Fibrogen Inc CS | 8.356 | 7.650 | 7.650 | 15,107 | -0.420 |  | 5.20 |  |
FGF | Fundamental Global Inc | 18.40 | 18.40 | 18.40 | 526 | 1.23 |  | 7.16 |  |
FGFPP | Fg Financial Group Inc Pfd | 16.54 | 16.27 | 16.54 | 516 | -0.04 |  | 0.24 |  |
FGI | Fgi Industries Ltd | 1.0100 | 0.8100 | 0.9200 | 220,677 | -0.0600 |  | 6.12 |  |
FGIWW | Fgi Industries Ltd WT | 0.0400 | 0.0300 | 0.0300 | 6,842 | 0.0000 |  | 0.00 |  |
FGL | Founder Group Limited | 1.0000 | 0.9600 | 1.0000 | 133,630 | 0.0100 |  | 1.01 |  |
FGM | Germany Alphadex Fund FT | 56.30 | 55.48 | 55.62 | 8,472 | -0.35 |  | 0.63 |  |
FGMC | Fg Merger II Corp | 9.900 | 9.900 | 9.900 | 1,318 | 0.000 |  | 0.00 |  |
FGMCR | Fg Merger II Corp. Rights | 0.2500 | 0.2500 | 0.2500 | 125 | -0.0300 |  | 10.71 |  |
FGMCU | Fg Merger II Corp | 10.10 | 10.06 | 10.06 | 4,389 | -0.01 |  | 0.10 |  |
FGSI | | 20.55 | 20.55 | 20.55 | 1 | -0.05 |  | 0.24 |  |
FHB | First Hawaiian Inc | 25.75 | 25.42 | 25.54 | 618,341 | 0.01 |  | 0.04 |  |
FHTX | Foghorn Therapeutics Inc | 6.200 | 5.960 | 6.130 | 148,403 | 0.030 |  | 0.49 |  |
FIBK | First Interstate Ban | 31.36 | 30.61 | 30.76 | 523,955 | -0.01 |  | 0.03 |  |
FICS | FT Intl Developed Capital Strength ETF | 39.22 | 38.88 | 38.92 | 10,379 | -0.09 |  | 0.23 |  |
FID | FT S&P Intl Dividend Aristocrats ETF | 19.39 | 19.28 | 19.31 | 15,583 | -0.02 |  | 0.08 |  |
FIEE | | 2.960 | 2.790 | 2.820 | 106,367 | -0.170 |  | 5.69 |  |
FIEE | Minim Inc | 3.400 | 3.020 | 3.060 | 579,800 | 0.050 |  | 1.66 |  |
FIGXU | | 10.02 | 10.00 | 10.02 | 5,814 | 0.00 |  | 0.00 |  |
FINE | Themes European Luxury ETF | 22.35 | 22.35 | 22.35 | 0 | 0.06 |  | 0.27 |  |
FINW | Finwise Bancorp | 15.99 | 15.46 | 15.76 | 15,727 | -0.09 |  | 0.57 |  |
FINX | GX Fintech ETF | 35.33 | 34.73 | 35.03 | 73,266 | 0.02 |  | 0.06 |  |
FIP | Ftai Infrastructure Inc | 7.110 | 6.690 | 6.750 | 938,422 | 0.040 |  | 0.60 |  |
FISI | Financial Institut | 27.60 | 26.96 | 27.25 | 120,060 | 0.00 |  | 0.00 |  |
FITB | Fifth Third Bancorp | 43.08 | 42.29 | 43.03 | 7,556,202 | 0.42 |  | 0.99 |  |
FITBI | Fifth Third Bancorp | 25.44 | 25.37 | 25.39 | 15,606 | -0.02 |  | 0.08 |  |
FITBO | Fifth Third Bancorp | 20.04 | 19.70 | 19.97 | 13,706 | 0.01 |  | 0.05 |  |
FITBP | Fifth Third Bancorp | 24.29 | 24.06 | 24.07 | 11,677 | 0.02 |  | 0.08 |  |
FIVE | Five Below Inc | 140.5 | 137.8 | 140.0 | 1,396,763 | 0.3 |  | 0.21 |  |
FIVN | Five9 Inc | 27.22 | 26.43 | 26.94 | 1,420,916 | 0.08 |  | 0.30 |  |
FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 40.76 | 40.46 | 40.51 | 3,273 | -0.13 |  | 0.32 |  |
FIXD | Tcw Opportunistic Fixed Income ETF FT | 43.82 | 43.51 | 43.53 | 341,150 | 0.09 |  | 0.20 |  |
FIZZ | Natl Beverage Corp | 47.20 | 46.22 | 46.32 | 182,081 | -0.62 |  | 1.32 |  |
FJP | Japan Alphadex Fund FT | 58.33 | 57.61 | 57.65 | 12,712 | -0.58 |  | 1.00 |  |
FKU | UK Alphadex Fund FT | 46.63 | 46.10 | 46.11 | 3,076 | 0.02 |  | 0.04 |  |
FKWL | Franklin Wireless Co. | 4.000 | 3.930 | 3.930 | 6,510 | -0.020 |  | 0.51 |  |
FLD | Fold Holdings Inc Cl A | 4.520 | 4.210 | 4.360 | 314,329 | 0.000 |  | 0.00 |  |
FLDB | Fidelity Low Duration Bond ETF | 50.58 | 50.54 | 50.54 | 670 | -0.02 |  | 0.04 |  |
FLDDW | Ftac Emerald Acquisition Corp WT | 0.7500 | 0.7100 | 0.7100 | 902 | -0.0500 |  | 6.58 |  |
FLEX | Flextronics Intl Ltd | 53.75 | 52.90 | 53.06 | 3,852,605 | -0.12 |  | 0.23 |  |
FLGC | Flora Growth Corp | 0.6700 | 0.6200 | 0.6200 | 173,170 | -0.0100 |  | 1.59 |  |
FLGT | Fulgent Genetics Inc | 18.26 | 17.66 | 17.78 | 274,323 | -0.35 |  | 1.93 |  |
FLL | Full House Rsts | 4.740 | 4.660 | 4.710 | 143,612 | 0.020 |  | 0.43 |  |
FLN | Latin America Alphadex Fund FT | 19.33 | 18.94 | 19.01 | 4,026 | -0.32 |  | 1.66 |  |
FLNC | Fluence Energy Inc Cl A | 9.010 | 8.160 | 8.960 | 5,294,970 | 0.720 |  | 8.74 |  |
FLNT | Fluent Inc | 2.370 | 2.140 | 2.240 | 15,756 | 0.050 |  | 2.28 |  |
FLUX | Flux Power Holdings Inc | 2.010 | 1.860 | 1.980 | 65,228 | 0.030 |  | 1.54 |  |
FLWS | 1-800-Flowers.com | 5.530 | 5.150 | 5.150 | 363,169 | -0.240 |  | 4.45 |  |
FLX | Bingex Limited ADR | 3.280 | 3.010 | 3.010 | 61,927 | -0.200 |  | 6.23 |  |
FLXS | Flexsteel Inds | 38.87 | 36.67 | 37.07 | 14,773 | -1.48 |  | 3.84 |  |
FLYE | Fly-E Group Inc | 6.350 | 5.110 | 5.610 | 168,125 | -0.270 |  | 4.59 |  |
FLYW | Flywire Corp Voting | 11.34 | 10.68 | 10.84 | 2,499,413 | -0.41 |  | 3.64 |  |
FMAO | Farmers & Merch Banc | 26.14 | 25.39 | 25.94 | 36,072 | 0.01 |  | 0.04 |  |
FMB | Managed Municipal ETF FT | 49.49 | 49.38 | 49.40 | 240,968 | -0.05 |  | 0.10 |  |
FMBH | First Mid Ill Bncshr | 39.46 | 38.62 | 38.88 | 56,158 | -0.20 |  | 0.51 |  |
FMED | Fidelity Disruptive Medicine ETF | 24.02 | 23.57 | 23.57 | 6,043 | -0.33 |  | 1.38 |  |
FMET | Fidelity Metaverse ETF | 34.93 | 34.63 | 34.79 | 3,458 | 0.06 |  | 0.17 |  |
FMFC | Kandal M Venture Ltd | 7.270 | 7.020 | 7.050 | 292,563 | -0.140 |  | 1.95 |  |
FMHI | FT Municipal High Income ETF | 46.17 | 46.02 | 46.07 | 97,881 | -0.12 |  | 0.26 |  |
FMNB | Farmers Natl Banc Corp | 14.15 | 13.75 | 13.88 | 91,447 | -0.19 |  | 1.35 |  |
FMST | Foremost Clean Energy Ltd | 2.470 | 2.330 | 2.420 | 309,699 | -0.030 |  | 1.22 |  |
FMSTW | Foremost Lithium Resource & Technology | 0.4500 | 0.3308 | 0.3865 | 4,658 | -0.0635 |  | 14.11 |  |
FMTM | Marketdesk Focused U.S. Momentum ETF | 26.76 | 26.67 | 26.69 | 593 | 0.03 |  | 0.11 |  |
FMTO | Femto Technologies Inc | 4.800 | 3.500 | 3.530 | 137,900 | -0.970 |  | 21.56 |  |
FMUB | Fidelity Municipal Bond Opportunities | 49.49 | 49.43 | 49.45 | 1,628 | -0.03 |  | 0.06 |  |
FMUN | Fidelity Systematic Municipal Bond Index | 48.38 | 48.30 | 48.31 | 664 | -0.03 |  | 0.06 |  |
FNGR | Fingermotion Inc | 1.720 | 1.620 | 1.630 | 336,729 | -0.020 |  | 1.21 |  |
FNK | Midcap Value Alphadex Fund FT | 53.28 | 52.82 | 52.95 | 4,969 | -0.16 |  | 0.30 |  |
FNKO | Funko Inc Cl A | 4.860 | 4.600 | 4.700 | 698,004 | -0.050 |  | 1.05 |  |
FNLC | First Bancorp Inc | 27.40 | 26.46 | 26.73 | 34,002 | -0.08 |  | 0.30 |  |
FNWB | First Nw Banc | 8.210 | 7.870 | 7.970 | 11,448 | -0.030 |  | 0.38 |  |
FNWD | Finward Bancorp | 27.10 | 26.46 | 26.63 | 8,585 | -0.18 |  | 0.67 |  |
FNX | Midcap Core Alphadex Fund FT | 117.9 | 117.3 | 117.6 | 8,944 | -0.1 |  | 0.12 |  |
FNY | Midcap Growth Alphadex Fund FT | 84.69 | 84.06 | 84.31 | 10,271 | -0.01 |  | 0.01 |  |
FOLD | Amicus Therapeutics | 6.350 | 5.910 | 5.960 | 5,160,698 | -0.330 |  | 5.25 |  |
FONR | Fonar Corp | 16.18 | 15.90 | 16.00 | 48,867 | 0.08 |  | 0.50 |  |
FORA | Forian Inc | 2.030 | 1.950 | 1.960 | 4,932 | 0.020 |  | 1.03 |  |
FORD | Forward Inds Inc | 9.200 | 9.030 | 9.200 | 17,593 | 0.000 |  | 0.00 |  |
FORL | Four Leaf Acquisition Corp Cl A | 11.35 | 11.35 | 11.35 | 429 | -0.34 |  | 2.91 |  |
FORLU | Four Leaf Acquisition Corp | 11.95 | 11.54 | 11.54 | 6,400 | 0.25 |  | 2.21 |  |
FORLW | Four Leaf Acquisition Corp WT | 0.0400 | 0.0200 | 0.0400 | 1,900 | 0.0000 |  | 0.00 |  |
FORM | Formfactor Inc | 36.40 | 35.16 | 35.28 | 491,848 | -0.63 |  | 1.75 |  |
FORR | Forrester Resrch | 9.660 | 9.390 | 9.560 | 57,840 | -0.020 |  | 0.21 |  |
FORTY | Formula Sys [1985] ADR | 130.0 | 127.9 | 127.9 | 3,172 | 4.3 |  | 3.45 |  |
FOSL | Fossil Group | 1.660 | 1.580 | 1.590 | 59,148 | -0.050 |  | 3.05 |  |
FOSLL | Fossil Group Inc 7% | 18.46 | 18.10 | 18.10 | 2,782 | -0.23 |  | 1.25 |  |
FOX | Fox Corp Cl B | 52.01 | 51.54 | 51.68 | 784,518 | -0.08 |  | 0.15 |  |
FOXA | Fox Corp Cl A | 56.68 | 56.07 | 56.25 | 2,153,196 | -0.14 |  | 0.25 |  |
FOXF | Fox Factory Corp | 26.29 | 25.29 | 25.80 | 493,759 | -0.05 |  | 0.19 |  |
FOXX | Foxx Development Holdings Inc | 5.990 | 5.500 | 5.935 | 4,687 | -0.235 |  | 3.81 |  |
FOXXW | Foxx Development Holdings Inc WT | 0.1221 | 0.1221 | 0.1221 | 126 | -0.0378 |  | 23.64 |  |
FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 37.04 | 35.88 | 35.94 | 3,715 | -0.23 |  | 0.64 |  |
FPAY | Flexshopper Inc | 1.310 | 1.260 | 1.280 | 15,997 | -0.040 |  | 3.03 |  |
FPXE | FT Ipox Europe Equity Opportunities ETF | 31.79 | 31.60 | 31.60 | 778 | -0.09 |  | 0.28 |  |
FPXI | FT Intl Equity Opportunities ETF | 56.41 | 55.88 | 55.88 | 3,101 | -0.21 |  | 0.37 |  |
FRAF | Franklin Finl Svcs Corp | 40.26 | 39.20 | 40.24 | 59,346 | 1.12 |  | 2.86 |  |
FRBA | First Bank | 15.87 | 15.43 | 15.54 | 40,521 | -0.04 |  | 0.26 |  |
FRD | Friedman Industries Inc | 16.19 | 15.33 | 15.33 | 20,190 | -0.19 |  | 1.22 |  |
FRGT | Freight Technologies Inc | 2.220 | 1.930 | 1.970 | 615,232 | -0.240 |  | 10.86 |  |
FRHC | Freedom Holding Corp | 179.1 | 172.0 | 178.9 | 263,097 | 7.4 |  | 4.33 |  |
FRME | First Merchants Corp | 40.96 | 40.22 | 40.61 | 1,008,644 | -0.10 |  | 0.25 |  |
FRMEP | First Merchants Corp ADR | 25.50 | 25.49 | 25.49 | 510 | 0.11 |  | 0.43 |  |
FROG | Jfrog Ltd | 42.38 | 40.66 | 42.25 | 1,195,165 | 1.29 |  | 3.15 |  |
FRPH | Frp Holdings Inc | 27.45 | 26.88 | 26.94 | 42,515 | -0.28 |  | 1.03 |  |
FRPT | Freshpet Inc CS | 72.90 | 70.59 | 70.82 | 1,055,748 | -1.13 |  | 1.57 |  |
FRSH | Freshworks Inc Cl A | 14.69 | 14.20 | 14.62 | 3,349,411 | 0.43 |  | 3.03 |  |
FRST | Primis Financial Corp | 11.92 | 11.49 | 11.90 | 192,868 | 0.49 |  | 4.29 |  |
FRSX | Foresight Autonomous Holdings Ltd ADR | 0.4800 | 0.4400 | 0.4500 | 5,847,341 | -0.0500 |  | 10.00 |  |
FSBC | Five Star Bancorp | 31.25 | 30.02 | 30.12 | 46,789 | -0.73 |  | 2.37 |  |
FSBW | FS Bancorp Inc | 41.95 | 40.97 | 40.97 | 16,105 | -0.72 |  | 1.73 |  |
FSCS | Midcap US Equity Select ETF FT | 36.53 | 36.10 | 36.14 | 10,743 | -0.20 |  | 0.55 |  |
FSEA | First Seacoast Bancorp Inc | 11.35 | 11.20 | 11.35 | 2,151 | 0.04 |  | 0.35 |  |
FSFG | First Savings Financ | 26.40 | 25.70 | 26.20 | 106,686 | 0.20 |  | 0.77 |  |
FSGS | FT Smid Growth Strength ETF | 30.38 | 30.04 | 30.04 | 1,429 | -0.14 |  | 0.46 |  |
FSHP | Flag Ship Acquisition Corp | 10.46 | 10.46 | 10.46 | 1,100 | 0.01 |  | 0.10 |  |
FSHPR | Flag Ship Acquisition Corp. Right | 0.1500 | 0.1500 | 0.1500 | 148 | -0.0072 |  | 4.50 |  |
FSHPU | Flag Ship Acquisition Corp | 10.50 | 10.50 | 10.50 | 100 | -0.10 |  | 0.94 |  |
FSLR | First Solar Inc | 177.2 | 171.9 | 175.9 | 2,609,950 | 2.3 |  | 1.33 |  |
FSTR | Foster L B Company | 23.63 | 22.71 | 22.74 | 22,778 | -0.73 |  | 3.11 |  |
FSUN | Firstsun Capital Bancorp | 39.21 | 38.30 | 39.14 | 86,932 | 0.41 |  | 1.06 |  |
FSV | Firstsrvce Sub VT Sh | 178.2 | 174.7 | 178.1 | 175,513 | 2.4 |  | 1.34 |  |
FSZ | Switzerland Alphadex Fund FT | 79.09 | 78.72 | 78.78 | 792 | 0.30 |  | 0.38 |  |
FTA | Largecap Value Alphadex Fund FT | 79.94 | 79.18 | 79.37 | 38,771 | -0.25 |  | 0.31 |  |
FTAG | Indxx Global Agriculture ETF FT | 26.49 | 26.31 | 26.33 | 582 | -0.06 |  | 0.23 |  |
FTAI | Ftai Aviation Ltd | 117.0 | 112.9 | 113.6 | 822,125 | -2.1 |  | 1.78 |  |
FTAIM | Ftai Aviation Ltd 9.500% Series D | 26.74 | 26.56 | 26.74 | 3,354 | 0.25 |  | 0.92 |  |
FTAIN | Fortress Transn & Infras Invs Srs C | 25.53 | 25.39 | 25.39 | 969 | -0.14 |  | 0.55 |  |
FTC | Largecap Growth Alphadex Fund FT | 153.7 | 153.0 | 153.6 | 10,806 | 0.7 |  | 0.44 |  |
FTCI | Ftc Solar Inc | 5.140 | 4.900 | 5.050 | 37,697 | 0.000 |  | 0.00 |  |
FTCS | Capital Strength ETF FT | 91.24 | 90.60 | 90.78 | 452,374 | -0.21 |  | 0.23 |  |
FTDR | Frontdoor Inc | 58.73 | 57.73 | 57.78 | 578,455 | -0.41 |  | 0.70 |  |
FTDS | Dividend Strength ETF FT | 53.35 | 53.24 | 53.35 | 546 | 0.05 |  | 0.09 |  |
FTEK | Fuel Tech Inc | 2.680 | 2.460 | 2.660 | 354,693 | 0.160 |  | 6.40 |  |
FTEL | Fitell Corp | 0.7100 | 0.6565 | 0.7100 | 91,924 | 0.0149 |  | 2.14 |  |
FTFT | Future Fintech Group Inc | 2.690 | 2.490 | 2.600 | 193,688 | 0.110 |  | 4.42 |  |
FTGC | Global Tactical Commodity Strategy Fund | 25.73 | 25.48 | 25.52 | 264,975 | 0.14 |  | 0.55 |  |
FTGS | FT Growth Strength ETF | 34.78 | 34.46 | 34.62 | 138,814 | -0.04 |  | 0.12 |  |
FTHI | High Income ETF FT | 23.15 | 23.02 | 23.06 | 401,806 | 0.01 |  | 0.04 |  |
FTHM | Fathom Holdings Inc | 1.400 | 1.260 | 1.330 | 117,052 | -0.030 |  | 2.21 |  |
FTLF | Fitlife Brands Inc | 13.25 | 12.74 | 12.74 | 10,494 | -0.52 |  | 3.92 |  |
FTNT | Fortinet Inc | 106.6 | 104.7 | 105.4 | 3,639,370 | 0.5 |  | 0.48 |  |
FTQI | Low Beta Income ETF FT | 19.84 | 19.75 | 19.78 | 144,887 | 0.00 |  | 0.00 |  |
FTRE | Fortrea Holdings Inc | 5.070 | 4.450 | 4.690 | 1,607,378 | -0.260 |  | 5.25 |  |
FTRI | Indxx Global Natural Resources Income | 14.44 | 14.34 | 14.34 | 11,532 | 0.06 |  | 0.42 |  |
FTRK | Fast Track Group | 0.6300 | 0.5800 | 0.6100 | 623,794 | -0.0200 |  | 3.17 |  |
FTSL | Senior Loan ETF FT | 46.18 | 46.14 | 46.16 | 166,559 | 0.03 |  | 0.07 |  |
FTSM | Enhanced Short Maturity ETF FT | 59.98 | 59.97 | 59.97 | 472,151 | 0.03 |  | 0.05 |  |
FTXG | Nasdaq Food & Beverage ETF | 22.63 | 22.42 | 22.43 | 18,894 | -0.13 |  | 0.58 |  |
FTXH | Nasdaq Pharmaceuticals ETF | 26.53 | 26.01 | 26.01 | 3,692 | -0.39 |  | 1.48 |  |
FTXL | Nasdaq Semiconductor ETF | 99.63 | 98.87 | 99.22 | 2,656 | 0.14 |  | 0.14 |  |
FTXN | Nasdaq Oil & Gas ETF | 27.98 | 27.52 | 27.57 | 28,799 | -0.05 |  | 0.18 |  |
FTXO | Nasdaq Bank ETF | 34.62 | 34.36 | 34.57 | 55,757 | 0.21 |  | 0.61 |  |
FTXR | Nasdaq Transportation ETF | 33.20 | 32.88 | 32.99 | 4,132 | -0.02 |  | 0.05 |  |
FUFU | Bitfufu Inc Cl A | 4.560 | 4.070 | 4.290 | 567,476 | 0.410 |  | 10.57 |  |
FUFUW | Bitfufu Inc WT | 0.4100 | 0.3717 | 0.4100 | 37,265 | 0.0302 |  | 7.95 |  |
FULC | Fulcrum Therapeutics Inc | 8.100 | 7.630 | 7.650 | 397,443 | -0.290 |  | 3.65 |  |
FULT | Fulton Financial Cor | 19.99 | 19.48 | 19.62 | 3,550,223 | -0.12 |  | 0.61 |  |
FULTP | Fulton Financial Corp | 18.44 | 18.33 | 18.33 | 1,500 | 0.04 |  | 0.22 |  |
FUNC | First United Corp | 35.13 | 33.15 | 34.83 | 34,305 | 0.51 |  | 1.49 |  |
FUND | Sprott Focus Trust | 7.740 | 7.630 | 7.670 | 50,390 | -0.030 |  | 0.39 |  |
FUSB | First US Bancshares Inc | 13.21 | 12.80 | 13.21 | 1,267 | 0.60 |  | 4.76 |  |
FUTU | Futu Holdings Ltd ADR | 169.8 | 154.6 | 160.6 | 6,477,122 | 10.5 |  | 7.00 |  |
FV | Dorsey Wright Focus 5 ETF FT | 60.39 | 60.13 | 60.29 | 86,289 | 0.14 |  | 0.23 |  |
FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 35.72 | 35.60 | 35.70 | 1,868 | 0.05 |  | 0.14 |  |
FVCB | Fvcbankcorp Inc | 13.52 | 13.02 | 13.21 | 56,050 | -0.12 |  | 0.90 |  |
FVN | Future Vision II Acquisition Corp | 10.40 | 10.40 | 10.40 | 45,475 | 0.00 |  | 0.00 |  |
FVNNR | Future Vision II Acquisition Corporation | 0.1800 | 0.1300 | 0.1800 | 7,563 | 0.0000 |  | 0.00 |  |
FVNNU | Future Vision II Acquisition Units | 10.53 | 10.51 | 10.52 | 3,200 | 0.05 |  | 0.48 |  |
FWONA | Liberty Media Formula One Sr A | 93.89 | 92.85 | 93.40 | 68,610 | 0.30 |  | 0.32 |  |
FWONK | Liberty Media Formula One Sr C | 104.7 | 102.9 | 103.5 | 743,523 | 0.2 |  | 0.18 |  |
FWRD | Foward Air Corp | 27.91 | 26.38 | 26.81 | 341,072 | -0.49 |  | 1.79 |  |
FWRG | First Watch Restaurant Group Inc | 17.29 | 16.58 | 16.84 | 386,009 | -0.12 |  | 0.71 |  |
FXNC | First Natl Corp Strasburg VA | 20.84 | 20.50 | 20.66 | 18,881 | 0.05 |  | 0.24 |  |
FYBR | Frontier Communications Parent Inc | 36.97 | 36.90 | 36.95 | 2,583,688 | 0.07 |  | 0.19 |  |
FYC | Smallcap Growth Alphadex Fund FT | 81.68 | 80.67 | 80.76 | 9,852 | -0.46 |  | 0.57 |  |
FYT | Smallcap Value Alphadex Fund FT | 52.70 | 51.60 | 51.73 | 7,341 | -0.53 |  | 1.01 |  |
FYX | Smallcap Core Alphadex Fund FT | 100.40 | 99.11 | 99.26 | 12,763 | -0.81 |  | 0.81 |  |