| FA | First Advantage Corp | 12.27 | 11.84 | 11.86 | 187.0K | -0.18 | | 1.50 | |
| FAAA | Fidelity AAA Clo ETF | 50.09 | 50.05 | 50.06 | 12.3K | -0.01 | | 0.02 | |
| FAAR | Alternative Absolute Return Strategy ETF | 33.82 | 33.55 | 33.66 | 15.6K | 0.04 | | 0.12 | |
| FAB | Multicap Value Alphadex Fund FT | 97.14 | 96.90 | 96.90 | 200 | -0.33 | | 0.34 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.52 | 10.51 | 10.52 | 16.9K | 0.00 | | 0.00 | |
| FACTU | Fact II Acquisition Corp | 10.78 | 10.78 | 10.78 | 100 | 0.11 | | 1.03 | |
| FACTW | Fact II Acquisition Corp. WT | 0.6100 | 0.5248 | 0.5400 | 3.7K | 0.0780 | | 16.88 | |
| FAD | Multicap Growth Alphadex Fund FT | 173.4 | 171.1 | 171.1 | 2.6K | -1.9 | | 1.10 | |
| FALN | US Fallen Angels Ishares ETF | 27.25 | 27.18 | 27.20 | 436.0K | -0.06 | | 0.23 | |
| FAMI | Farmmi Inc | 1.300 | 1.220 | 1.260 | 400 | 0.020 | | 1.61 | |
| FANG | Diamondback Energy | 188.0 | 184.0 | 187.8 | 714.3K | 1.3 | | 0.70 | |
| FARM | Farmer Brothers | 1.260 | 1.250 | 1.250 | 30.7K | 0.000 | | 0.00 | |
| FAST | Fastenal Company | 44.79 | 43.52 | 44.11 | 2.94M | -0.49 | | 1.10 | |
| FATE | Fate Therapeutics | 1.360 | 1.260 | 1.275 | 773.1K | -0.065 | | 4.85 | |
| FATN | Fatpipe Inc | 2.300 | 2.160 | 2.240 | 31.7K | 0.030 | | 1.36 | |
| FBGL | Fbs Global Limited | 0.6500 | 0.6170 | 0.6400 | 39.3K | 0.0058 | | 0.91 | |
| FBIO | Fortress Biotech Inc | 2.490 | 2.390 | 2.405 | 157.8K | -0.015 | | 0.62 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 13.38 | 13.20 | 13.32 | 4.6K | -0.05 | | 0.39 | |
| FBIZ | First Business Finan | 59.00 | 57.73 | 58.45 | 8.7K | 0.01 | | 0.02 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 31.94 | 29.52 | 31.50 | 554.0K | 1.02 | | 3.35 | |
| FBLA | Fb Bancorp Inc | 14.02 | 13.91 | 14.01 | 9.7K | 0.00 | | 0.00 | |
| FBLG | Fibrobiologics Inc | 1.409 | 1.330 | 1.360 | 61.5K | -0.050 | | 3.55 | |
| FBNC | First Bancorp [Nc] | 58.95 | 57.58 | 58.33 | 24.3K | -0.42 | | 0.71 | |
| FBOT | Fidelity Disruptive Automation ETF | 36.56 | 36.41 | 36.41 | 6.5K | -0.06 | | 0.16 | |
| FBRX | Forte Biosciences Inc | 32.88 | 31.62 | 32.34 | 38.2K | -0.08 | | 0.25 | |
| FBYD | | 12.38 | 10.64 | 10.75 | 33.3K | -1.08 | | 9.13 | |
| FBYDW | Falcon's Beyond Global WT | 2.120 | 1.790 | 1.907 | 2.2K | 0.017 | | 0.87 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 14.13 | 14.13 | 14.13 | 200 | 0.04 | | 0.25 | |
| FCA | China Alphadex Fund FT | 32.83 | 32.50 | 32.55 | 9.6K | -0.26 | | 0.79 | |
| FCAL | California Municipal High Income ETF FT | 49.51 | 49.30 | 49.32 | 18.7K | -0.09 | | 0.18 | |
| FCAP | First Capital Inc | 52.16 | 51.45 | 51.45 | 1.3K | 0.63 | | 1.19 | |
| FCBC | First Community Bksh | 42.79 | 42.33 | 42.61 | 12.3K | -0.26 | | 0.61 | |
| FCCO | First Community Corp | 31.02 | 30.72 | 30.86 | 14.2K | 0.03 | | 0.10 | |
| FCEF | CEF Income Opportunity ETF FT | 23.43 | 23.39 | 23.39 | 2.0K | 0.03 | | 0.11 | |
| FCEL | Fuelcell Energy Inc | 7.640 | 7.270 | 7.340 | 972.5K | 0.050 | | 0.69 | |
| FCFS | Firstcash Holdings Inc | 204.1 | 201.4 | 203.7 | 42.8K | 0.9 | | 0.42 | |
| FCHL | Fitness Champs Holdings Limited | 2.060 | 1.300 | 1.410 | 585.9K | -0.040 | | 2.76 | |
| FCLO | Fidelity Clo ETF | 50.07 | 50.04 | 50.04 | 300 | 0.04 | | 0.08 | |
| FCNCA | First Citizens Bancs | 2,003 | 1,969 | 1,995 | 10.6K | 5 | | 0.23 | |
| FCNCN | First Citizens Bancshares Inc | 25.26 | 25.09 | 25.16 | 15.2K | 0.05 | | 0.20 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 21.73 | 21.60 | 21.70 | 4.3K | 0.01 | | 0.05 | |
| FCNCP | First Citizens Bancshares | 21.37 | 21.20 | 21.20 | 608 | -0.11 | | 0.52 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 26.72 | 26.65 | 26.65 | 475 | -0.49 | | 1.81 | |
| FCUV | Focus Universal Inc | 2.740 | 2.070 | 2.088 | 209.3K | -0.542 | | 20.60 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 48.11 | 47.63 | 47.63 | 1.5K | -0.55 | | 1.13 | |
| FCXG | Leverage Shares 2X Long Fcx Daily ETF | 17.13 | 16.77 | 16.83 | 6.4K | -0.01 | | 0.06 | |
| FDBC | Fidelity D & D Bancorp Inc | 45.44 | 44.64 | 44.64 | 211 | -0.19 | | 0.42 | |
| FDCF | Fidelity Disruptive Communications ETF | 47.26 | 46.86 | 47.07 | 2.9K | 0.40 | | 0.85 | |
| FDFF | Fidelity Disruptive Finance ETF | 33.97 | 33.59 | 33.91 | 1.9K | 0.41 | | 1.21 | |
| FDIF | Fidelity Disruptors ETF | 36.09 | 35.93 | 36.09 | 11.8K | 0.34 | | 0.95 | |
| FDIG | Fidelity Crypto Industry Digital | 39.99 | 38.99 | 39.25 | 30.0K | 0.06 | | 0.15 | |
| FDIQ | KBW Regional Banking Invesco ETF | 71.50 | 71.20 | 71.50 | 3.0K | 1.06 | | 1.50 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 27.88 | 27.81 | 27.81 | 7.8K | -0.10 | | 0.34 | |
| FDMT | 4D Molecular Therapeutics Inc | 9.700 | 9.430 | 9.570 | 228.6K | -0.090 | | 0.93 | |
| FDNI | FT DJ International Internet ETF | 28.96 | 28.88 | 28.88 | 1.3K | 0.57 | | 2.01 | |
| FDRS | Founder-Led ETF | 22.07 | 22.07 | 22.07 | 600 | 0.38 | | 1.75 | |
| FDRX | Founder-Led 2X Daily ETF | 19.74 | 19.74 | 19.74 | 1.1K | 0.75 | | 3.94 | |
| FDSB | Fifth District Bancorp Inc | 14.87 | 14.77 | 14.87 | 9.6K | 0.07 | | 0.47 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 93.39 | 92.65 | 92.80 | 78.8K | -1.02 | | 1.09 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 69.23 | 68.85 | 68.91 | 1.3K | -0.62 | | 0.89 | |
| FDTX | Fidelity Disruptive Technology ETF | 42.27 | 41.80 | 41.97 | 6.4K | 0.31 | | 0.73 | |
| FDUS | Fidus Investment Cor | 18.72 | 18.45 | 18.71 | 110.5K | 0.27 | | 1.46 | |
| FEAM | 5E Advanced Materials Inc | 1.730 | 1.620 | 1.645 | 87.1K | -0.010 | | 0.60 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 19.40 | 19.13 | 19.18 | 6.4K | -0.17 | | 0.88 | |
| FEBO | Fenbo Holdings Limited | 1.195 | 1.150 | 1.160 | 874 | 0.019 | | 1.67 | |
| FEED | Agfeed Industries | 1.800 | 1.520 | 1.610 | 281.2K | 0.010 | | 0.63 | |
| FEIM | Frequency Elcts Inc | 57.66 | 55.35 | 55.73 | 32.0K | -0.85 | | 1.50 | |
| FELE | Franklin Electric Company | 102.51 | 99.77 | 99.84 | 30.1K | -3.26 | | 3.16 | |
| FEM | Emrg Mkts Alphadex Fund FT | 32.43 | 32.22 | 32.38 | 158.1K | -0.01 | | 0.03 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 30.14 | 29.97 | 30.08 | 19.1K | -0.03 | | 0.11 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 48.10 | 47.72 | 47.93 | 17.4K | -0.18 | | 0.37 | |
| FEMY | Femasys Inc | 0.4300 | 0.4051 | 0.4161 | 375.9K | -0.0139 | | 3.23 | |
| FENC | Fennec Pharmaceuticals Inc | 6.500 | 6.250 | 6.490 | 53.3K | 0.230 | | 3.67 | |
| FEP | Europe Alphadex Fund FT | 58.48 | 58.17 | 58.32 | 9.9K | -0.19 | | 0.32 | |
| FEPI | Rex Fang & Innovation Equity Premium | 42.80 | 42.20 | 42.66 | 106.8K | 0.46 | | 1.09 | |
| FER | Ferrovial Se | 71.98 | 70.86 | 71.07 | 330.6K | -1.21 | | 1.67 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.33 | 10.32 | 10.33 | 20.1K | 0.01 | | 0.10 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.2500 | 0.2293 | 0.2500 | 58.5K | 0.0100 | | 4.17 | |
| FEUZ | Eurozone Alphadex Fund FT | 67.18 | 66.74 | 66.74 | 17.7K | -0.68 | | 1.01 | |
| FEX | Largecap Core Alphadex Fund FT | 128.1 | 127.3 | 127.4 | 5.2K | -0.7 | | 0.56 | |
| FFAI | Faraday Future Intelligent Electric Inc | 0.3258 | 0.2789 | 0.3002 | 18.94M | -0.0097 | | 3.13 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0194 | 0.0135 | 0.0189 | 19.1K | -0.0004 | | 2.07 | |
| FFBC | First Finl Bncp [Oh] | 29.34 | 28.80 | 29.05 | 202.4K | -0.30 | | 1.01 | |
| FFIC | Flushing Finl Corp | 16.07 | 15.79 | 16.05 | 39.3K | 0.09 | | 0.56 | |
| FFIN | First Finl Bkshs Inc | 31.54 | 30.14 | 31.31 | 102.2K | -0.09 | | 0.29 | |
| FFIV | F5 Inc | 299.7 | 295.9 | 297.7 | 92.3K | 2.5 | | 0.84 | |
| FFUT | Fidelity Managed Futures ETF | 58.07 | 57.71 | 58.07 | 2.2K | 0.20 | | 0.35 | |
| FGBI | First Gurty Banc | 9.730 | 9.730 | 9.730 | 101 | 0.000 | | 0.00 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 17.00 | 16.99 | 16.99 | 940 | -0.02 | | 0.12 | |
| FGI | Fgi Industries Ltd | 4.590 | 3.900 | 4.520 | 39.2K | 0.530 | | 13.28 | |
| FGII | | 9.900 | 9.900 | 9.900 | 110 | 0.000 | | 0.00 | |
| FGIIU | Fg Imperii Acquisition Corp. Units | 9.970 | 9.970 | 9.970 | 100 | 0.000 | | 0.00 | |
| FGIIW | | 0.2199 | 0.2000 | 0.2199 | 75.5K | 0.0199 | | 9.95 | |
| FGIWW | Fgi Industries Ltd WT | 0.0396 | 0.0270 | 0.0396 | 373 | 0.0000 | | 0.00 | |
| FGL | Founder Group Limited | 2.240 | 1.600 | 1.880 | 318.6K | 0.170 | | 9.94 | |
| FGM | Germany Alphadex Fund FT | 65.60 | 65.59 | 65.60 | 1.3K | -0.17 | | 0.26 | |
| FGMC | Fg Merger II Corp | 10.13 | 10.11 | 10.12 | 46.0K | 0.01 | | 0.10 | |
| FGMCR | Fg Merger II Corp. Rights | 0.5389 | 0.4500 | 0.5389 | 24.8K | 0.0789 | | 17.15 | |
| FGMCU | Fg Merger II Corp | 10.75 | 10.75 | 10.75 | 515 | 0.06 | | 0.56 | |
| FGNX | Fg Nexus Inc | 6.250 | 5.895 | 6.090 | 21.2K | 0.190 | | 3.22 | |
| FGNXP | Fundamental Global Inc Pfd | 26.00 | 25.50 | 25.66 | 930 | 0.66 | | 2.64 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 20.02 | 20.00 | 20.02 | 1.1K | 0.15 | | 0.73 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 26.53 | 26.23 | 26.49 | 307.1K | 0.03 | | 0.09 | |
| FHTX | Foghorn Therapeutics Inc | 4.976 | 4.810 | 4.835 | 16.4K | -0.015 | | 0.31 | |
| FIBK | First Interstate Ban | 34.36 | 30.00 | 34.18 | 215.7K | -0.07 | | 0.19 | |
| FICS | FT Intl Developed Capital Strength ETF | 41.23 | 41.10 | 41.10 | 2.0K | -0.10 | | 0.24 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 21.70 | 21.58 | 21.61 | 1.7K | -0.14 | | 0.62 | |
| FIEE | Fiee Inc | 7.800 | 7.480 | 7.620 | 6.4K | 0.160 | | 2.14 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 1.070 | 0.885 | 1.060 | 3.22M | 0.172 | | 19.34 | |
| FIGR | Figure Technology Solutions Inc Cl A | 36.44 | 33.66 | 33.90 | 1.52M | -1.27 | | 3.61 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.15 | 10.11 | 10.15 | 1.3K | -0.04 | | 0.39 | |
| FIGXU | Figx Capital Acquisition Corp. Units | 10.19 | 10.19 | 10.19 | 2.1K | 0.00 | | 0.00 | |
| FIGXW | Figx Capital Acquisition Corp WT | 0.2800 | 0.2690 | 0.2800 | 5.0K | 0.0098 | | 3.63 | |
| FINW | Finwise Bancorp | 16.62 | 16.01 | 16.52 | 1.7K | 0.23 | | 1.38 | |
| FINX | GX Fintech ETF | 25.60 | 25.08 | 25.46 | 32.1K | 0.73 | | 2.95 | |
| FIP | Ftai Infrastructure Inc | 5.860 | 5.335 | 5.735 | 173.2K | -0.045 | | 0.78 | |
| FISI | Financial Institut | 34.49 | 33.69 | 34.31 | 19.6K | -0.01 | | 0.03 | |
| FISV | Fiserv Inc | 61.68 | 59.00 | 61.37 | 2.14M | 2.35 | | 3.98 | |
| FITB | Fifth Third Bancorp | 50.22 | 49.38 | 50.06 | 2.06M | 0.30 | | 0.59 | |
| FITBI | Fifth Third Bancorp | 25.37 | 25.30 | 25.34 | 22.2K | 0.00 | | 0.00 | |
| FITBM | Fifth Third Bancorp ADR | 26.13 | 25.96 | 26.03 | 8.8K | -0.09 | | 0.34 | |
| FITBO | Fifth Third Bancorp | 19.59 | 19.40 | 19.52 | 3.5K | 0.14 | | 0.72 | |
| FITBP | Fifth Third Bancorp | 24.32 | 23.99 | 24.32 | 2.6K | 0.27 | | 1.12 | |
| FIVE | Five Below Inc | 226.2 | 219.1 | 222.3 | 182.7K | 2.5 | | 1.12 | |
| FIVN | Five9 Inc | 15.25 | 14.39 | 15.25 | 650.8K | 0.82 | | 5.65 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 25.36 | 25.27 | 25.27 | 3.0K | -0.02 | | 0.06 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 44.26 | 43.97 | 44.01 | 166.4K | -0.06 | | 0.13 | |
| FIZZ | Natl Beverage Corp | 34.31 | 33.84 | 34.17 | 19.7K | -0.06 | | 0.16 | |
| FJP | Japan Alphadex Fund FT | 75.79 | 75.50 | 75.50 | 5.8K | -2.04 | | 2.63 | |
| FKU | UK Alphadex Fund FT | 54.18 | 54.18 | 54.18 | 100 | -0.31 | | 0.58 | |
| FKWL | Franklin Wireless Co. | 3.570 | 3.570 | 3.570 | 200 | -0.030 | | 0.83 | |
| FLD | Fold Holdings Inc Cl A | 1.180 | 1.130 | 1.140 | 24.7K | -0.012 | | 1.04 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.43 | 50.36 | 50.38 | 4.4K | -0.01 | | 0.02 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.1038 | 0.0910 | 0.0910 | 7.0K | -0.0058 | | 5.99 | |
| FLEX | Flextronics Intl Ltd | 80.60 | 77.05 | 77.69 | 949.9K | -2.45 | | 3.06 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 16.50 | 16.03 | 16.32 | 136.2K | 0.29 | | 1.81 | |
| FLL | Full House Rsts | 2.535 | 2.480 | 2.490 | 39.2K | 0.000 | | 0.00 | |
| FLN | Latin America Alphadex Fund FT | 28.17 | 27.65 | 27.82 | 6.8K | -0.11 | | 0.38 | |
| FLNA | Cassava Sciences Inc | 1.880 | 1.535 | 1.609 | 263.8K | 0.029 | | 1.85 | |
| FLNC | Fluence Energy Inc Cl A | 15.94 | 14.77 | 14.94 | 2.12M | 0.15 | | 0.98 | |
| FLNT | Fluent Inc | 3.240 | 3.100 | 3.180 | 14.9K | 0.000 | | 0.00 | |
| FLUX | Flux Power Holdings Inc | 1.280 | 1.165 | 1.165 | 132.0K | -0.045 | | 3.72 | |
| FLWS | 1-800-Flowers.com | 3.615 | 3.325 | 3.565 | 135.8K | 0.220 | | 6.58 | |
| FLX | Bingex Limited ADR | 2.640 | 2.490 | 2.490 | 69.6K | -0.090 | | 3.48 | |
| FLXS | Flexsteel Inds | 46.99 | 45.05 | 45.63 | 7.5K | -0.58 | | 1.26 | |
| FLY | Firefly Aerospace Inc | 37.59 | 35.06 | 35.22 | 2.49M | -1.36 | | 3.72 | |
| FLYE | Fly-E Group Inc | 2.320 | 2.050 | 2.200 | 10.5K | -0.020 | | 0.90 | |
| FLYW | Flywire Corp Voting | 12.80 | 12.18 | 12.80 | 990.0K | 0.57 | | 4.62 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMACU | | 10.010 | 10.000 | 10.000 | 111.8K | -0.010 | | 0.10 | |
| FMAO | Farmers & Merch Banc | 29.29 | 25.97 | 26.71 | 2.4K | -0.09 | | 0.34 | |
| FMB | Managed Municipal ETF FT | 51.20 | 51.08 | 51.15 | 45.8K | -0.05 | | 0.09 | |
| FMBH | First Mid Ill Bncshr | 43.63 | 43.08 | 43.50 | 5.5K | -0.08 | | 0.18 | |
| FMED | Fidelity Disruptive Medicine ETF | 26.08 | 25.78 | 25.78 | 579 | 0.00 | | 0.00 | |
| FMET | Fidelity Metaverse ETF | 34.52 | 34.24 | 34.45 | 1.9K | 0.67 | | 1.98 | |
| FMFC | Kandal M Venture Limited Cl A | 0.5209 | 0.4268 | 0.4620 | 595.9K | 0.0102 | | 2.26 | |
| FMHI | FT Municipal High Income ETF | 48.21 | 48.02 | 48.12 | 113.7K | -0.02 | | 0.04 | |
| FMNB | Farmers Natl Banc Corp | 14.41 | 13.80 | 13.91 | 89.8K | -0.05 | | 0.36 | |
| FMST | Foremost Clean Energy Ltd | 2.040 | 1.760 | 1.800 | 268.0K | 0.025 | | 1.41 | |
| FMSTW | Foremost Lithium Resource & Technology | 0.9700 | 0.9700 | 0.9700 | 200 | 0.0921 | | 10.49 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 37.15 | 36.79 | 36.85 | 46.2K | -0.30 | | 0.80 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.19 | 51.07 | 51.08 | 31.9K | -0.07 | | 0.14 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 50.16 | 50.08 | 50.08 | 3.2K | -0.12 | | 0.24 | |
| FNGR | Fingermotion Inc | 1.0900 | 0.8000 | 0.9601 | 289.6K | 0.0401 | | 4.36 | |
| FNK | Midcap Value Alphadex Fund FT | 58.82 | 58.64 | 58.82 | 2.5K | -0.06 | | 0.11 | |
| FNKO | Funko Inc Cl A | 3.910 | 3.680 | 3.815 | 279.0K | 0.135 | | 3.67 | |
| FNLC | First Bancorp Inc | 29.19 | 29.14 | 29.19 | 413 | -0.04 | | 0.12 | |
| FNUC | Snow Lake Resources Ltd | 2.680 | 2.410 | 2.575 | 147.2K | 0.155 | | 6.40 | |
| FNWB | First Nw Banc | 10.110 | 9.645 | 9.980 | 176.0K | 0.330 | | 3.42 | |
| FNWD | Finward Bancorp | 35.47 | 34.60 | 34.98 | 429 | -0.32 | | 0.91 | |
| FNX | Midcap Core Alphadex Fund FT | 135.1 | 134.2 | 134.4 | 6.0K | -0.6 | | 0.41 | |
| FNY | Midcap Growth Alphadex Fund FT | 97.96 | 96.74 | 96.74 | 33.1K | -0.97 | | 0.99 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 4.390 | 4.110 | 4.150 | 22.5K | -0.100 | | 2.35 | |
| FOLD | Amicus Therapeutics | 14.47 | 14.45 | 14.46 | 2.21M | -0.01 | | 0.03 | |
| FONR | Fonar Corp | 18.78 | 18.72 | 18.75 | 78.9K | -0.01 | | 0.05 | |
| FORA | Forian Inc | 2.160 | 2.140 | 2.140 | 1.3K | -0.010 | | 0.47 | |
| FORM | Formfactor Inc | 130.9 | 124.2 | 128.3 | 511.3K | 0.1 | | 0.04 | |
| FORR | Forrester Resrch | 5.990 | 5.710 | 5.970 | 16.3K | 0.240 | | 4.19 | |
| FORTY | Formula Sys [1985] ADR | 130.8 | 130.8 | 130.8 | 100 | 3.8 | | 2.98 | |
| FOSL | Fossil Group | 5.485 | 5.313 | 5.410 | 506.1K | 0.070 | | 1.31 | |
| FOX | Fox Corp Cl B | 57.36 | 56.64 | 57.31 | 130.6K | 0.49 | | 0.85 | |
| FOXA | Fox Corp Cl A | 63.86 | 63.11 | 63.76 | 430.8K | 0.35 | | 0.55 | |
| FOXF | Fox Factory Corp | 17.59 | 16.90 | 16.93 | 139.6K | -0.67 | | 3.81 | |
| FOXX | Foxx Development Holdings Inc | 5.550 | 5.439 | 5.550 | 400 | -0.060 | | 1.07 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.1140 | 0.1031 | 0.1031 | 3.0K | -0.0001 | | 0.10 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 47.70 | 47.10 | 47.44 | 2.4K | -0.24 | | 0.50 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 34.03 | 34.03 | 33.71 | 0 | 0.32 | | 0.95 | |
| FPXI | FT Intl Equity Opportunities ETF | 70.04 | 69.47 | 69.47 | 1.4K | -0.88 | | 1.24 | |
| FRAF | Franklin Finl Svcs Corp | 57.50 | 56.45 | 56.45 | 3.0K | -0.69 | | 1.21 | |
| FRBA | First Bank | 16.96 | 16.82 | 16.86 | 5.1K | -0.04 | | 0.24 | |
| FRD | Friedman Industries Inc | 19.20 | 18.50 | 19.19 | 25.6K | 0.53 | | 2.84 | |
| FRDD | Direxion Daily F Bear 1X ETF | 21.38 | 21.38 | 21.28 | 0 | 0.10 | | 0.45 | |
| FRDU | Direxion Daily F Bull 2X ETF | 27.47 | 26.51 | 26.56 | 1.1K | -0.62 | | 2.29 | |
| FRGT | Freight Technologies Inc | 0.9231 | 0.8301 | 0.8439 | 43.6K | -0.0370 | | 4.20 | |
| FRHC | The Awareness Group | 159.3 | 153.3 | 158.7 | 39.5K | 2.0 | | 1.27 | |
| FRME | First Merchants Corp | 40.87 | 40.28 | 40.64 | 57.9K | -0.22 | | 0.53 | |
| FRMEP | First Merchants Corp ADR | 25.96 | 25.96 | 25.96 | 1.0K | 0.19 | | 0.75 | |
| FRMI | Fermi Inc | 5.910 | 5.330 | 5.740 | 5.22M | 0.465 | | 8.82 | |
| FRMM | Ethzilla Corporation | 2.315 | 2.030 | 2.115 | 378.2K | 0.005 | | 0.24 | |
| FROG | Jfrog Ltd | 44.22 | 41.10 | 42.26 | 1.93M | -2.08 | | 4.69 | |
| FRPH | Frp Holdings Inc | 22.01 | 21.69 | 22.01 | 10.5K | -0.06 | | 0.27 | |
| FRPT | Freshpet Inc CS | 69.84 | 67.53 | 68.32 | 159.4K | -0.80 | | 1.16 | |
| FRSH | Freshworks Inc Cl A | 8.190 | 7.840 | 8.160 | 4.61M | 0.340 | | 4.35 | |
| FRST | Primis Financial Corp | 13.95 | 13.67 | 13.94 | 25.6K | 0.18 | | 1.27 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 2.445 | 2.360 | 2.440 | 2.4K | -0.007 | | 0.29 | |
| FRWD | Nomura Transformational Technologies ETF | 26.49 | 26.35 | 26.35 | 8.3K | -0.05 | | 0.20 | |
| FSBC | Five Star Bancorp | 40.90 | 40.03 | 40.73 | 16.6K | -0.01 | | 0.02 | |
| FSBW | FS Bancorp Inc | 40.54 | 40.33 | 40.54 | 209 | 0.12 | | 0.30 | |
| FSCS | Midcap US Equity Select ETF FT | 36.11 | 36.01 | 36.01 | 926 | -0.24 | | 0.65 | |
| FSEA | First Seacoast Bancorp Inc | 12.50 | 11.90 | 12.05 | 16.4K | -0.35 | | 2.82 | |
| FSGS | FT Smid Growth Strength ETF | 30.65 | 30.60 | 30.60 | 1.7K | -0.02 | | 0.07 | |
| FSHP | Flag Ship Acquisition Corp | 10.95 | 10.95 | 10.95 | 400 | 0.00 | | 0.00 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.1669 | 0.0848 | 0.1101 | 1.4K | -0.0387 | | 26.01 | |
| FSLR | First Solar Inc | 213.6 | 194.8 | 196.7 | 1.59M | -3.9 | | 1.92 | |
| FSLY | | 23.08 | 20.66 | 22.70 | 8.0M | 1.75 | | 8.37 | |
| FSTR | Foster L B Company | 30.19 | 29.30 | 29.55 | 8.0K | -0.45 | | 1.50 | |
| FSUN | Firstsun Capital Bancorp | 39.10 | 38.29 | 38.52 | 39.2K | -0.35 | | 0.89 | |
| FSV | Firstsrvce Sub VT Sh | 151.1 | 148.3 | 149.8 | 15.7K | 0.6 | | 0.41 | |
| FSZ | Switzerland Alphadex Fund FT | 82.77 | 82.77 | 82.77 | 602 | -0.35 | | 0.42 | |
| FTA | Largecap Value Alphadex Fund FT | 93.84 | 93.32 | 93.82 | 13.6K | 0.11 | | 0.11 | |
| FTAG | Indxx Global Agriculture ETF FT | 30.28 | 30.13 | 30.13 | 724 | -0.36 | | 1.16 | |
| FTAI | Ftai Aviation Ltd | 274.6 | 263.1 | 265.2 | 183.4K | -4.3 | | 1.60 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 26.99 | 26.94 | 26.94 | 620 | 0.12 | | 0.44 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.30 | 25.26 | 25.28 | 4.0K | 0.00 | | 0.02 | |
| FTC | Largecap Growth Alphadex Fund FT | 167.7 | 165.5 | 166.0 | 7.5K | -2.3 | | 1.34 | |
| FTCI | Ftc Solar Inc | 4.558 | 4.175 | 4.220 | 110.0K | -0.170 | | 3.87 | |
| FTCS | Capital Strength ETF FT | 94.19 | 93.50 | 94.13 | 319.3K | 0.11 | | 0.12 | |
| FTDR | Frontdoor Inc | 60.77 | 59.25 | 60.45 | 99.1K | 0.90 | | 1.51 | |
| FTDS | Dividend Strength ETF FT | 60.98 | 60.71 | 60.98 | 474 | -0.16 | | 0.26 | |
| FTEK | Fuel Tech Inc | 1.400 | 1.300 | 1.380 | 136.6K | 0.070 | | 5.34 | |
| FTFT | Future Fintech Group Inc | 1.480 | 1.350 | 1.380 | 13.1K | -0.080 | | 5.48 | |
| FTGC | Global Tactical Commodity Strategy Fund | 28.75 | 28.55 | 28.72 | 1.55M | 0.13 | | 0.47 | |
| FTGS | FT Growth Strength ETF | 36.03 | 35.88 | 35.95 | 43.9K | 0.15 | | 0.42 | |
| FTHI | High Income ETF FT | 23.68 | 23.57 | 23.61 | 203.2K | -0.04 | | 0.17 | |
| FTHM | Fathom Holdings Inc | 0.9145 | 0.8653 | 0.8904 | 27.5K | -0.0018 | | 0.20 | |
| FTLF | Fitlife Brands Inc | 9.680 | 9.260 | 9.320 | 13.5K | 0.070 | | 0.76 | |
| FTNT | Fortinet Inc | 79.79 | 77.41 | 78.30 | 1.56M | -0.39 | | 0.50 | |
| FTQI | Low Beta Income ETF FT | 21.03 | 20.97 | 21.00 | 95.3K | -0.02 | | 0.10 | |
| FTRE | Fortrea Holdings Inc | 10.12 | 9.45 | 10.05 | 335.5K | 0.46 | | 4.80 | |
| FTRI | Indxx Global Natural Resources Income | 18.25 | 18.07 | 18.13 | 26.4K | -0.20 | | 1.09 | |
| FTRK | Fast Track Group | 0.3977 | 0.3507 | 0.3977 | 29.4K | 0.0143 | | 3.73 | |
| FTSL | Senior Loan ETF FT | 45.10 | 44.90 | 45.02 | 279.0K | -0.03 | | 0.07 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.91 | 59.88 | 59.89 | 913.4K | -0.02 | | 0.03 | |
| FTXG | Nasdaq Food & Beverage ETF | 21.78 | 21.69 | 21.78 | 4.2K | -0.18 | | 0.82 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 34.76 | 34.28 | 34.38 | 4.3K | -0.28 | | 0.80 | |
| FTXL | Nasdaq Semiconductor ETF | 181.5 | 177.6 | 178.2 | 32.6K | -2.3 | | 1.26 | |
| FTXN | Nasdaq Oil & Gas ETF | 35.36 | 34.90 | 35.36 | 16.8K | 0.13 | | 0.38 | |
| FTXO | Nasdaq Bank ETF | 38.96 | 38.53 | 38.86 | 43.4K | 0.11 | | 0.28 | |
| FTXR | Nasdaq Transportation ETF | 40.36 | 39.80 | 40.10 | 8.0K | -0.22 | | 0.55 | |
| FUFU | Bitfufu Inc Cl A | 2.560 | 2.320 | 2.340 | 153.4K | -0.100 | | 4.10 | |
| FUFUW | Bitfufu Inc WT | 0.1700 | 0.1499 | 0.1506 | 49.4K | 0.0084 | | 5.91 | |
| FULC | Fulcrum Therapeutics Inc | 8.060 | 7.850 | 8.020 | 115.8K | 0.120 | | 1.52 | |
| FULT | Fulton Financial Cor | 21.83 | 21.47 | 21.78 | 412.5K | 0.07 | | 0.32 | |
| FULTP | Fulton Financial Corp | 18.90 | 18.75 | 18.88 | 4.2K | 0.23 | | 1.23 | |
| FUNC | First United Corp | 38.69 | 37.54 | 38.10 | 854 | 0.34 | | 0.89 | |
| FUND | Sprott Focus Trust | 10.030 | 9.905 | 9.960 | 19.0K | 0.015 | | 0.15 | |
| FUSB | First US Bancshares Inc | 15.79 | 15.70 | 15.79 | 1.9K | -0.08 | | 0.50 | |
| FUSE | Fusemachines Inc | 1.830 | 1.620 | 1.685 | 566.0K | -0.105 | | 5.87 | |
| FUSEW | Fusemachines Inc Warrants | 0.1300 | 0.1000 | 0.1300 | 1.8K | 0.0200 | | 18.18 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 13.06 | 12.16 | 12.63 | 16.8K | 0.20 | | 1.57 | |
| FUTU | Futu Holdings Ltd ADR | 166.3 | 160.0 | 163.0 | 696.0K | 1.1 | | 0.66 | |
| FV | Dorsey Wright Focus 5 ETF FT | 64.07 | 63.58 | 63.72 | 40.3K | -0.38 | | 0.59 | |
| FVAV | | 10.05 | 10.04 | 10.05 | 12.7K | 0.01 | | 0.10 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 36.81 | 36.68 | 36.72 | 1.9K | -0.17 | | 0.46 | |
| FVCB | Fvcbankcorp Inc | 15.70 | 15.33 | 15.49 | 26.8K | 0.01 | | 0.06 | |
| FVN | Future Vision II Acquisition Corp | 10.77 | 10.77 | 10.77 | 100 | 0.02 | | 0.19 | |
| 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 | 4.625 | 4.515 | 4.565 | 207.4K | 0.015 | | 0.33 | |
| FWONA | Liberty Media Formula One Sr A | 84.36 | 83.38 | 83.79 | 20.3K | 0.43 | | 0.51 | |
| FWONK | Liberty Media Formula One Sr C | 91.99 | 90.90 | 91.35 | 310.5K | 0.54 | | 0.59 | |
| FWRD | Foward Air Corp | 19.31 | 18.55 | 19.08 | 116.6K | 0.04 | | 0.18 | |
| FWRG | First Watch Restaurant Group Inc | 11.77 | 11.45 | 11.76 | 493.0K | 0.22 | | 1.86 | |
| FXNC | First Natl Corp Strasburg VA | 28.86 | 28.35 | 28.76 | 12.3K | 0.05 | | 0.17 | |
| FYC | Smallcap Growth Alphadex Fund FT | 106.7 | 105.5 | 105.8 | 20.2K | -0.5 | | 0.46 | |
| FYT | Smallcap Value Alphadex Fund FT | 65.02 | 64.70 | 64.96 | 83.8K | 0.04 | | 0.06 | |
| FYX | Smallcap Core Alphadex Fund FT | 128.1 | 127.5 | 127.6 | 32.7K | -0.4 | | 0.32 | |