| FA | First Advantage Corp | 11.19 | 11.19 | 11.19 | 200 | 0.00 | | 0.00 | |
| FAAA | Fidelity AAA Clo ETF | 49.98 | 49.67 | 49.97 | 10.1K | -0.05 | | 0.09 | |
| FAAR | Alternative Absolute Return Strategy ETF | 34.15 | 33.92 | 34.08 | 35.2K | 0.02 | | 0.05 | |
| FAB | Multicap Value Alphadex Fund FT | 95.12 | 94.36 | 95.12 | 1.2K | 0.43 | | 0.45 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.52 | 10.52 | 10.52 | 22.4K | 0.00 | | 0.04 | |
| FACTU | Fact II Acquisition Corp | 10.78 | 10.78 | 10.78 | 100 | 0.11 | | 1.03 | |
| FACTW | Fact II Acquisition Corp. WT | 0.4190 | 0.3600 | 0.4000 | 37.7K | 0.0400 | | 11.11 | |
| FAD | Multicap Growth Alphadex Fund FT | 162.5 | 161.1 | 162.5 | 3.7K | 0.7 | | 0.45 | |
| FALN | US Fallen Angels Ishares ETF | 26.85 | 26.78 | 26.85 | 543.9K | 0.06 | | 0.21 | |
| FAMI | Farmmi Inc | 1.230 | 1.150 | 1.220 | 3.7K | 0.020 | | 1.67 | |
| FANG | Diamondback Energy | 200.0 | 193.9 | 195.1 | 1.7K | 0.8 | | 0.39 | |
| FARM | Farmer Brothers | 1.270 | 1.250 | 1.250 | 103.3K | 0.000 | | 0.00 | |
| FAST | Fastenal Company | 46.31 | 45.64 | 45.88 | 4.81M | -0.43 | | 0.93 | |
| FATE | Fate Therapeutics | 1.260 | 1.185 | 1.195 | 723.7K | -0.030 | | 2.46 | |
| FATN | Fatpipe Inc | 2.020 | 1.931 | 2.010 | 2.1K | -0.100 | | 4.74 | |
| FBGL | Fbs Global Limited | 0.6500 | 0.5901 | 0.5901 | 13.0K | -0.0114 | | 1.90 | |
| FBIO | Fortress Biotech Inc | 2.510 | 2.510 | 2.510 | 100 | 0.010 | | 0.40 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 13.82 | 13.33 | 13.57 | 10.7K | 0.04 | | 0.26 | |
| FBIZ | First Business Finan | 56.48 | 53.85 | 56.09 | 37.6K | 0.77 | | 1.40 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 23.14 | 22.70 | 22.75 | 21.7K | -0.25 | | 1.09 | |
| FBLA | Fb Bancorp Inc | 13.98 | 13.85 | 13.85 | 55.1K | -0.01 | | 0.07 | |
| FBLG | Fibrobiologics Inc | 1.540 | 1.363 | 1.371 | 5.9K | 0.011 | | 0.82 | |
| FBNC | First Bancorp [Nc] | 56.30 | 55.07 | 56.18 | 32.0K | 0.41 | | 0.73 | |
| FBOT | Fidelity Disruptive Automation ETF | 34.95 | 33.49 | 33.65 | 20.8K | 0.27 | | 0.81 | |
| FBRX | Forte Biosciences Inc | 27.00 | 25.57 | 26.35 | 79.9K | 0.86 | | 3.36 | |
| FBYD | | 12.83 | 11.16 | 12.01 | 45.8K | 0.90 | | 7.98 | |
| FBYDW | Falcon's Beyond Global WT | 2.120 | 1.790 | 1.907 | 2.2K | 0.017 | | 0.87 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 13.71 | 13.71 | 13.71 | 524 | -0.02 | | 0.12 | |
| FCA | China Alphadex Fund FT | 31.79 | 31.24 | 31.36 | 162.7K | -0.06 | | 0.19 | |
| FCAL | California Municipal High Income ETF FT | 49.14 | 49.05 | 49.09 | 16.6K | 0.01 | | 0.01 | |
| FCAP | First Capital Inc | 50.90 | 50.90 | 50.90 | 200 | 0.16 | | 0.32 | |
| FCBC | First Community Bksh | 42.31 | 41.61 | 42.18 | 23.6K | 0.07 | | 0.17 | |
| FCCO | First Community Corp | 29.95 | 29.41 | 29.74 | 49.2K | 0.30 | | 1.02 | |
| FCEF | CEF Income Opportunity ETF FT | 22.73 | 22.65 | 22.71 | 6.6K | 0.08 | | 0.33 | |
| FCEL | Fuelcell Energy Inc | 6.790 | 6.700 | 6.780 | 2.9K | 0.115 | | 1.73 | |
| FCFS | Firstcash Holdings Inc | 198.5 | 188.5 | 190.5 | 159.9K | -9.2 | | 4.60 | |
| FCHL | Fitness Champs Holdings Limited | 2.900 | 1.930 | 2.070 | 655.4K | 0.110 | | 5.61 | |
| FCLO | Fidelity Clo ETF | 49.96 | 49.94 | 49.96 | 3.5K | -0.02 | | 0.03 | |
| FCNCA | First Citizens Bancs | 1,932 | 1,886 | 1,929 | 23.2K | 21 | | 1.12 | |
| FCNCN | First Citizens Bancshares Inc | 24.93 | 24.80 | 24.92 | 19.3K | 0.04 | | 0.16 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 21.40 | 21.40 | 21.40 | 463 | -0.01 | | 0.05 | |
| FCNCP | First Citizens Bancshares | 21.40 | 21.31 | 21.31 | 700 | -0.09 | | 0.42 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 25.09 | 24.91 | 25.09 | 27.2K | 0.15 | | 0.60 | |
| FCUV | Focus Universal Inc | 4.880 | 4.370 | 4.520 | 94.6K | -1.125 | | 19.93 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 45.73 | 45.27 | 45.27 | 95.6K | 0.01 | | 0.01 | |
| FCXG | Leverage Shares 2X Long Fcx Daily ETF | 13.62 | 13.40 | 13.58 | 1.6K | -0.11 | | 0.83 | |
| FDBC | Fidelity D & D Bancorp Inc | 43.73 | 43.06 | 43.73 | 995 | 0.04 | | 0.09 | |
| FDCF | Fidelity Disruptive Communications ETF | 43.84 | 43.63 | 43.72 | 3.7K | 0.08 | | 0.18 | |
| FDFF | Fidelity Disruptive Finance ETF | 31.70 | 31.35 | 31.63 | 3.4K | 0.26 | | 0.84 | |
| FDIF | Fidelity Disruptors ETF | 33.45 | 33.22 | 33.28 | 16.2K | 0.23 | | 0.69 | |
| FDIG | Fidelity Crypto Industry Digital | 34.22 | 33.10 | 33.77 | 25.8K | 0.66 | | 1.99 | |
| FDIQ | KBW Regional Banking Invesco ETF | 69.91 | 69.80 | 69.89 | 1.1K | 0.54 | | 0.78 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 26.75 | 26.65 | 26.75 | 8.3K | 0.16 | | 0.61 | |
| FDMT | 4D Molecular Therapeutics Inc | 10.050 | 9.570 | 9.950 | 252.7K | 0.460 | | 4.85 | |
| FDNI | FT DJ International Internet ETF | 26.93 | 26.77 | 26.86 | 5.8K | 0.10 | | 0.38 | |
| FDRS | Founder-Led ETF | 20.41 | 20.29 | 20.39 | 900 | 0.06 | | 0.29 | |
| FDRX | Founder-Led 2X Daily ETF | 16.85 | 16.85 | 16.85 | 200 | -0.01 | | 0.08 | |
| FDSB | Fifth District Bancorp Inc | 14.80 | 14.80 | 14.80 | 100 | 0.01 | | 0.07 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 88.20 | 87.47 | 87.96 | 87.2K | 0.36 | | 0.41 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 65.52 | 65.45 | 65.45 | 250 | 0.37 | | 0.57 | |
| FDTX | Fidelity Disruptive Technology ETF | 38.13 | 37.80 | 38.06 | 17.6K | 0.28 | | 0.74 | |
| FDUS | Fidus Investment Cor | 17.96 | 17.57 | 17.91 | 176.0K | 0.17 | | 0.96 | |
| FEAM | 5E Advanced Materials Inc | 1.605 | 1.420 | 1.500 | 132.7K | 0.040 | | 2.74 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 18.20 | 18.01 | 18.14 | 7.2K | 0.12 | | 0.67 | |
| FEBO | Fenbo Holdings Limited | 1.300 | 1.130 | 1.150 | 5.3K | 0.010 | | 0.88 | |
| FEED | Agfeed Industries | 1.880 | 1.819 | 1.820 | 490 | -0.025 | | 1.36 | |
| FEIM | Frequency Elcts Inc | 52.99 | 52.99 | 52.99 | 400 | -1.26 | | 2.32 | |
| FELE | Franklin Electric Company | 94.39 | 90.96 | 94.38 | 78.5K | 1.19 | | 1.28 | |
| FEM | Emrg Mkts Alphadex Fund FT | 30.39 | 30.13 | 30.33 | 150.0K | 0.08 | | 0.27 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 29.05 | 28.80 | 29.02 | 181.3K | 0.08 | | 0.28 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 45.70 | 45.25 | 45.47 | 21.0K | 0.07 | | 0.15 | |
| FEMY | Femasys Inc | 0.4385 | 0.4201 | 0.4201 | 936 | -0.0053 | | 1.25 | |
| FENC | Fennec Pharmaceuticals Inc | 6.590 | 6.340 | 6.410 | 80.0K | 0.000 | | 0.00 | |
| FEP | Europe Alphadex Fund FT | 55.80 | 55.08 | 55.68 | 17.6K | 0.47 | | 0.85 | |
| FEPI | Rex Fang & Innovation Equity Premium | 40.56 | 40.56 | 40.56 | 200 | -0.02 | | 0.05 | |
| FER | Ferrovial Se | 67.05 | 66.15 | 66.27 | 74.0K | 0.08 | | 0.12 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.33 | 10.31 | 10.31 | 2.3K | 0.01 | | 0.10 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.3000 | 0.2601 | 0.3000 | 64.6K | 0.0000 | | 0.00 | |
| FEUZ | Eurozone Alphadex Fund FT | 63.98 | 63.12 | 63.93 | 12.0K | 0.78 | | 1.23 | |
| FEX | Largecap Core Alphadex Fund FT | 123.4 | 122.9 | 123.4 | 47.1K | 0.5 | | 0.42 | |
| FFAI | Faraday Future Intelligent Electric Inc | 0.2318 | 0.2221 | 0.2267 | 442.3K | 0.0016 | | 0.71 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0161 | 0.0101 | 0.0145 | 112.3K | 0.0017 | | 13.28 | |
| FFBC | First Finl Bncp [Oh] | 28.61 | 27.88 | 28.60 | 211.0K | 0.51 | | 1.82 | |
| FFIC | Flushing Finl Corp | 15.81 | 15.50 | 15.77 | 87.3K | 0.19 | | 1.22 | |
| FFIN | First Finl Bkshs Inc | 30.45 | 29.75 | 30.40 | 170.2K | 0.41 | | 1.37 | |
| FFIV | F5 Inc | 308.9 | 303.5 | 307.7 | 246.3K | 4.3 | | 1.41 | |
| FFUT | Fidelity Managed Futures ETF | 58.43 | 58.03 | 58.18 | 6.0K | 0.25 | | 0.42 | |
| FGBI | First Gurty Banc | 9.650 | 9.370 | 9.620 | 22.7K | 0.400 | | 4.35 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 17.27 | 17.23 | 17.27 | 700 | 0.11 | | 0.64 | |
| FGI | Fgi Industries Ltd | 3.890 | 3.890 | 3.890 | 291 | 0.095 | | 2.50 | |
| FGII | | 9.900 | 9.900 | 9.900 | 110 | 0.000 | | 0.00 | |
| FGIIU | Fg Imperii Acquisition Corp. Units | 10.01 | 10.01 | 10.01 | 11.2K | 0.02 | | 0.20 | |
| FGIIW | | 0.2000 | 0.2000 | 0.2000 | 1.0K | 0.0200 | | 11.11 | |
| FGIWW | Fgi Industries Ltd WT | 0.0398 | 0.0300 | 0.0300 | 10.4K | -0.0088 | | 22.68 | |
| FGL | Founder Group Limited | 2.500 | 2.340 | 2.340 | 7.9K | -0.065 | | 2.70 | |
| FGM | Germany Alphadex Fund FT | 61.83 | 60.86 | 61.21 | 84.4K | 0.86 | | 1.43 | |
| FGMC | Fg Merger II Corp | 10.12 | 10.10 | 10.10 | 33.1K | 0.00 | | 0.00 | |
| FGMCR | Fg Merger II Corp. Rights | 0.4787 | 0.4787 | 0.4787 | 1.1K | -0.0024 | | 0.50 | |
| FGMCU | Fg Merger II Corp | 10.75 | 10.75 | 10.75 | 515 | 0.06 | | 0.56 | |
| FGNX | Fg Nexus Inc | 4.960 | 4.460 | 4.580 | 37.8K | -0.240 | | 4.98 | |
| FGNXP | Fundamental Global Inc Pfd | 25.05 | 24.85 | 25.05 | 1.1K | 0.05 | | 0.20 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 19.45 | 19.45 | 19.31 | 0 | 0.14 | | 0.73 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 25.56 | 24.97 | 25.51 | 635.4K | 0.46 | | 1.84 | |
| FHTX | Foghorn Therapeutics Inc | 5.100 | 4.845 | 4.880 | 75.8K | -0.050 | | 1.01 | |
| FIBK | First Interstate Ban | 33.70 | 33.39 | 33.45 | 9.3K | -0.40 | | 1.18 | |
| FICS | FT Intl Developed Capital Strength ETF | 39.71 | 39.52 | 39.68 | 14.3K | 0.24 | | 0.62 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 21.15 | 21.00 | 21.08 | 21.5K | 0.11 | | 0.53 | |
| FIEE | Fiee Inc | 7.250 | 6.970 | 7.250 | 13.8K | 0.140 | | 1.97 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 1.210 | 1.190 | 1.190 | 29.9K | -0.020 | | 1.63 | |
| FIGR | Figure Technology Solutions Inc Cl A | 32.25 | 31.48 | 31.82 | 9.4K | -0.58 | | 1.77 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.11 | 10.11 | 10.11 | 49.5K | 0.01 | | 0.10 | |
| FIGXU | Figx Capital Acquisition Corp. Units | 10.19 | 10.19 | 10.19 | 2.1K | 0.00 | | 0.00 | |
| FIGXW | Figx Capital Acquisition Corp WT | 0.2702 | 0.2701 | 0.2702 | 300 | 0.0302 | | 12.58 | |
| FINW | Finwise Bancorp | 16.14 | 15.71 | 16.14 | 3.0K | 0.12 | | 0.75 | |
| FINX | GX Fintech ETF | 23.37 | 23.04 | 23.26 | 43.0K | 0.30 | | 1.31 | |
| FIP | Ftai Infrastructure Inc | 5.230 | 4.990 | 5.120 | 398.9K | 0.090 | | 1.79 | |
| FISI | Financial Institut | 32.78 | 32.21 | 32.73 | 32.1K | 0.55 | | 1.71 | |
| FISV | Fiserv Inc | 56.80 | 56.00 | 56.05 | 5.0K | -0.27 | | 0.48 | |
| FITB | Fifth Third Bancorp | 47.68 | 46.88 | 47.57 | 4.45M | 0.45 | | 0.96 | |
| FITBI | Fifth Third Bancorp | 25.28 | 25.17 | 25.20 | 64.9K | -0.04 | | 0.16 | |
| FITBM | Fifth Third Bancorp ADR | 26.13 | 25.84 | 25.92 | 58.3K | -0.10 | | 0.38 | |
| FITBO | Fifth Third Bancorp | 19.30 | 19.06 | 19.08 | 7.2K | 0.07 | | 0.37 | |
| FITBP | Fifth Third Bancorp | 23.39 | 23.31 | 23.35 | 2.7K | 0.00 | | 0.02 | |
| FIVE | Five Below Inc | 238.4 | 229.9 | 233.8 | 643.3K | -1.7 | | 0.71 | |
| FIVN | Five9 Inc | 15.07 | 15.05 | 15.05 | 465 | -0.12 | | 0.79 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 23.34 | 23.14 | 23.32 | 1.5K | 0.16 | | 0.71 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 43.85 | 43.43 | 43.73 | 734.0K | -0.01 | | 0.02 | |
| FIZZ | Natl Beverage Corp | 34.20 | 33.47 | 34.18 | 58.3K | 0.38 | | 1.13 | |
| FJP | Japan Alphadex Fund FT | 74.45 | 73.28 | 73.42 | 2.6K | 0.47 | | 0.64 | |
| FKU | UK Alphadex Fund FT | 51.40 | 50.95 | 51.15 | 1.15M | 0.16 | | 0.32 | |
| FKWL | Franklin Wireless Co. | 3.760 | 3.690 | 3.700 | 3.3K | 0.060 | | 1.60 | |
| FLD | Fold Holdings Inc Cl A | 1.330 | 1.330 | 1.330 | 153 | 0.090 | | 7.26 | |
| FLDB | Fidelity Low Duration Bond ETF | 51.40 | 50.25 | 50.29 | 3.1K | -0.03 | | 0.06 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.1500 | 0.1080 | 0.1100 | 18.4K | 0.0000 | | 0.00 | |
| FLEX | Flextronics Intl Ltd | 67.40 | 67.40 | 67.40 | 4.4K | -0.30 | | 0.44 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 16.90 | 16.38 | 16.43 | 168.3K | -0.40 | | 2.38 | |
| FLL | Full House Rsts | 2.610 | 2.500 | 2.570 | 65.1K | 0.010 | | 0.39 | |
| FLN | Latin America Alphadex Fund FT | 26.13 | 25.85 | 26.01 | 10.0K | 0.00 | | 0.00 | |
| FLNA | Cassava Sciences Inc | 1.720 | 1.690 | 1.699 | 467 | 0.009 | | 0.51 | |
| FLNC | Fluence Energy Inc Cl A | 13.21 | 13.00 | 13.00 | 7.4K | -0.19 | | 1.44 | |
| FLNT | Fluent Inc | 3.440 | 3.100 | 3.270 | 27.8K | -0.110 | | 3.28 | |
| FLUX | Flux Power Holdings Inc | 1.200 | 1.120 | 1.200 | 63.3K | 0.050 | | 4.46 | |
| FLWS | 1-800-Flowers.com | 3.200 | 3.140 | 3.190 | 600 | -0.020 | | 0.62 | |
| FLX | Bingex Limited ADR | 2.580 | 2.430 | 2.445 | 77.8K | -0.070 | | 2.79 | |
| FLXS | Flexsteel Inds | 47.23 | 45.78 | 46.67 | 61.8K | -0.04 | | 0.09 | |
| FLY | Firefly Aerospace Inc | 35.28 | 33.58 | 33.98 | 89.8K | -0.87 | | 2.50 | |
| FLYE | Fly-E Group Inc | 2.270 | 2.140 | 2.140 | 7.4K | -0.070 | | 3.17 | |
| FLYW | Flywire Corp Voting | 11.88 | 11.87 | 11.87 | 368 | -0.03 | | 0.25 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMACU | | 10.000 | 10.000 | 10.000 | 992 | -0.010 | | 0.10 | |
| FMAO | Farmers & Merch Banc | 26.01 | 25.13 | 25.85 | 13.6K | -0.26 | | 1.00 | |
| FMB | Managed Municipal ETF FT | 51.00 | 50.82 | 50.91 | 115.8K | 0.02 | | 0.04 | |
| FMBH | First Mid Ill Bncshr | 42.29 | 41.32 | 42.17 | 99.7K | 0.48 | | 1.15 | |
| FMED | Fidelity Disruptive Medicine ETF | 24.83 | 24.75 | 24.76 | 1.3K | 0.09 | | 0.36 | |
| FMET | Fidelity Metaverse ETF | 31.78 | 31.57 | 31.75 | 6.2K | 0.11 | | 0.35 | |
| FMFC | Kandal M Venture Limited Cl A | 0.4600 | 0.3802 | 0.4003 | 14.6K | 0.0152 | | 3.95 | |
| FMHI | FT Municipal High Income ETF | 47.92 | 47.79 | 47.85 | 186.0K | 0.06 | | 0.13 | |
| FMNB | Farmers Natl Banc Corp | 13.57 | 13.37 | 13.53 | 170.0K | 0.12 | | 0.89 | |
| FMST | Foremost Clean Energy Ltd | 1.800 | 1.710 | 1.720 | 46.2K | -0.050 | | 2.82 | |
| FMSTW | Foremost Lithium Resource & Technology | 1.050 | 1.000 | 1.050 | 5.3K | 0.010 | | 0.95 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 36.00 | 36.00 | 36.00 | 425 | 0.24 | | 0.67 | |
| FMUB | Fidelity Municipal Bond Opportunities | 50.86 | 50.63 | 50.67 | 79.2K | -0.11 | | 0.22 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 49.84 | 49.60 | 49.76 | 17.8K | -0.03 | | 0.06 | |
| FNGR | Fingermotion Inc | 0.9700 | 0.9600 | 0.9700 | 2.9K | 0.0100 | | 1.04 | |
| FNK | Midcap Value Alphadex Fund FT | 57.54 | 57.11 | 57.49 | 1.7K | 0.32 | | 0.56 | |
| FNKO | Funko Inc Cl A | 3.470 | 3.230 | 3.400 | 516.5K | 0.160 | | 4.92 | |
| FNLC | First Bancorp Inc | 29.45 | 28.60 | 29.28 | 40.4K | 0.15 | | 0.52 | |
| FNUC | Snow Lake Resources Ltd | 2.435 | 2.427 | 2.427 | 210 | -0.033 | | 1.35 | |
| FNWB | First Nw Banc | 9.580 | 9.230 | 9.465 | 16.7K | 0.240 | | 2.61 | |
| FNWD | Finward Bancorp | 34.85 | 34.35 | 34.69 | 948 | -0.22 | | 0.63 | |
| FNX | Midcap Core Alphadex Fund FT | 129.8 | 128.7 | 129.7 | 21.7K | 0.4 | | 0.31 | |
| FNY | Midcap Growth Alphadex Fund FT | 92.06 | 91.28 | 92.02 | 166.2K | 0.11 | | 0.12 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 5.840 | 5.690 | 5.690 | 375 | 0.070 | | 1.25 | |
| FOLD | Amicus Therapeutics | 14.47 | 14.47 | 14.47 | 5.4K | 0.02 | | 0.11 | |
| FONR | Fonar Corp | 18.60 | 18.56 | 18.58 | 5.7K | 0.01 | | 0.05 | |
| FORA | Forian Inc | 2.200 | 2.120 | 2.140 | 191.8K | 0.050 | | 2.38 | |
| FORLW | Four Leaf Acquisition Corp WT | 0.0001 | 0.0001 | 0.0001 | 15.0K | -0.0051 | | 9.79 | |
| FORM | Formfactor Inc | 104.0 | 102.2 | 102.2 | 908 | -2.2 | | 2.14 | |
| FORR | Forrester Resrch | 5.670 | 5.330 | 5.620 | 36.3K | 0.130 | | 2.37 | |
| FORTY | Formula Sys [1985] ADR | 124.5 | 124.5 | 124.5 | 200 | -0.4 | | 0.30 | |
| FOSL | Fossil Group | 4.950 | 4.500 | 4.845 | 629.1K | 0.200 | | 4.30 | |
| FOX | Fox Corp Cl B | 54.04 | 52.79 | 53.46 | 317.7K | 0.61 | | 1.15 | |
| FOXA | Fox Corp Cl A | 59.90 | 58.54 | 59.30 | 867.6K | 0.68 | | 1.16 | |
| FOXF | Fox Factory Corp | 16.14 | 16.14 | 16.14 | 111 | -0.01 | | 0.06 | |
| FOXX | Foxx Development Holdings Inc | 5.748 | 4.856 | 5.726 | 5.6K | 0.000 | | 0.00 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.1300 | 0.1000 | 0.1140 | 3.2K | -0.0060 | | 5.00 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 44.21 | 43.50 | 43.99 | 1.35M | 0.66 | | 1.51 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 31.87 | 31.87 | 32.12 | 0 | -0.26 | | 0.79 | |
| FPXI | FT Intl Equity Opportunities ETF | 63.38 | 62.60 | 62.93 | 3.6K | 0.36 | | 0.57 | |
| FRAF | Franklin Finl Svcs Corp | 53.72 | 51.02 | 52.79 | 28.0K | 1.37 | | 2.65 | |
| FRBA | First Bank | 16.51 | 16.12 | 16.37 | 22.3K | 0.19 | | 1.17 | |
| FRD | Friedman Industries Inc | 17.99 | 17.16 | 17.49 | 10.0K | 0.15 | | 0.87 | |
| FRDD | Direxion Daily F Bear 1X ETF | 22.40 | 22.40 | 22.63 | 0 | -0.23 | | 1.01 | |
| FRDU | Direxion Daily F Bull 2X ETF | 24.37 | 24.37 | 24.37 | 561 | 0.05 | | 0.20 | |
| FRGT | Freight Technologies Inc | 1.2700 | 0.8029 | 0.8710 | 1.82M | -0.1390 | | 13.76 | |
| FRHC | The Awareness Group | 155.4 | 151.2 | 153.9 | 34.5K | 2.1 | | 1.39 | |
| FRME | First Merchants Corp | 40.03 | 39.19 | 39.99 | 130.8K | 0.55 | | 1.39 | |
| FRMEP | First Merchants Corp ADR | 26.14 | 26.14 | 26.14 | 100 | -0.01 | | 0.04 | |
| FRMI | Fermi Inc | 5.200 | 5.060 | 5.060 | 87.0K | -0.080 | | 1.56 | |
| FRMM | Ethzilla Corporation | 2.310 | 2.200 | 2.200 | 6.3K | 0.050 | | 2.33 | |
| FROG | Jfrog Ltd | 51.75 | 48.50 | 49.31 | 997.2K | -1.30 | | 2.57 | |
| FRPH | Frp Holdings Inc | 22.25 | 21.91 | 22.18 | 36.4K | 0.12 | | 0.54 | |
| FRPT | Freshpet Inc CS | 59.51 | 58.99 | 59.20 | 392 | 0.19 | | 0.32 | |
| FRSH | Freshworks Inc Cl A | 8.240 | 8.185 | 8.210 | 1.7K | -0.040 | | 0.48 | |
| FRST | Primis Financial Corp | 13.53 | 13.36 | 13.49 | 146.2K | 0.14 | | 1.05 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 2.430 | 2.242 | 2.280 | 7.4K | -0.060 | | 2.54 | |
| FRWD | Nomura Transformational Technologies ETF | 23.60 | 23.39 | 23.50 | 4.1K | 0.34 | | 1.46 | |
| FSBC | Five Star Bancorp | 38.80 | 37.77 | 38.48 | 23.9K | 0.24 | | 0.63 | |
| FSBW | FS Bancorp Inc | 39.93 | 37.66 | 39.93 | 1.8K | 0.13 | | 0.33 | |
| FSCS | Midcap US Equity Select ETF FT | 35.40 | 35.11 | 35.30 | 14.1K | 0.16 | | 0.47 | |
| FSEA | First Seacoast Bancorp Inc | 12.75 | 12.50 | 12.70 | 1.8K | 0.08 | | 0.59 | |
| FSGS | FT Smid Growth Strength ETF | 29.67 | 29.63 | 29.67 | 355 | 0.15 | | 0.49 | |
| FSHP | Flag Ship Acquisition Corp | 10.94 | 10.94 | 10.94 | 400 | 0.01 | | 0.09 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.1488 | 0.1400 | 0.1488 | 600 | 0.0640 | | 75.47 | |
| FSLR | First Solar Inc | 198.8 | 194.1 | 195.6 | 748.8K | 0.3 | | 0.13 | |
| FSTR | Foster L B Company | 30.65 | 27.88 | 30.05 | 20.8K | 2.13 | | 7.61 | |
| FSUN | Firstsun Capital Bancorp | 36.90 | 35.34 | 36.12 | 166.0K | -0.62 | | 1.69 | |
| FSV | Firstsrvce Sub VT Sh | 141.7 | 137.8 | 141.5 | 23.7K | 1.6 | | 1.17 | |
| FSZ | Switzerland Alphadex Fund FT | 79.90 | 79.90 | 79.10 | 0 | 0.80 | | 1.02 | |
| FTA | Largecap Value Alphadex Fund FT | 92.57 | 92.03 | 92.55 | 17.8K | 0.23 | | 0.25 | |
| FTAG | Indxx Global Agriculture ETF FT | 29.62 | 29.58 | 29.60 | 2.1K | 0.04 | | 0.14 | |
| FTAI | Ftai Aviation Ltd | 243.0 | 243.0 | 243.0 | 275 | -3.9 | | 1.57 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 27.20 | 27.11 | 27.15 | 1.9K | -0.05 | | 0.18 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.28 | 25.22 | 25.25 | 5.5K | 0.05 | | 0.20 | |
| FTC | Largecap Growth Alphadex Fund FT | 157.9 | 156.7 | 157.9 | 23.3K | 1.0 | | 0.65 | |
| FTCI | Ftc Solar Inc | 3.830 | 3.600 | 3.730 | 87.4K | 0.120 | | 3.31 | |
| FTCS | Capital Strength ETF FT | 93.33 | 92.55 | 93.32 | 363.1K | 0.27 | | 0.29 | |
| FTDR | Frontdoor Inc | 56.04 | 53.51 | 55.76 | 164.0K | 1.18 | | 2.16 | |
| FTDS | Dividend Strength ETF FT | 60.48 | 60.01 | 60.43 | 4.0K | 0.31 | | 0.52 | |
| FTEK | Fuel Tech Inc | 1.300 | 1.250 | 1.300 | 200 | 0.070 | | 5.69 | |
| FTFT | Future Fintech Group Inc | 1.260 | 1.000 | 1.165 | 67.3K | -0.010 | | 0.85 | |
| FTGC | Global Tactical Commodity Strategy Fund | 29.86 | 29.86 | 29.86 | 300 | 0.93 | | 3.23 | |
| FTGS | FT Growth Strength ETF | 34.66 | 34.41 | 34.63 | 149.7K | 0.26 | | 0.75 | |
| FTHI | High Income ETF FT | 23.25 | 23.06 | 23.17 | 718.6K | 0.05 | | 0.22 | |
| FTHM | Fathom Holdings Inc | 0.6900 | 0.6900 | 0.6900 | 300 | 0.0000 | | 0.00 | |
| FTLF | Fitlife Brands Inc | 11.56 | 10.10 | 10.10 | 37.3K | -0.52 | | 4.85 | |
| FTNT | Fortinet Inc | 81.79 | 81.52 | 81.52 | 1.1K | -0.77 | | 0.94 | |
| FTQI | Low Beta Income ETF FT | 20.31 | 20.21 | 20.30 | 115.5K | 0.12 | | 0.59 | |
| FTRE | Fortrea Holdings Inc | 9.020 | 8.500 | 9.010 | 4.3K | 0.000 | | 0.00 | |
| FTRI | Indxx Global Natural Resources Income | 18.07 | 17.96 | 18.01 | 14.5K | -0.06 | | 0.34 | |
| FTRK | Fast Track Group | 0.4030 | 0.3900 | 0.4000 | 23.0K | -0.0050 | | 1.24 | |
| FTSL | Senior Loan ETF FT | 44.90 | 44.77 | 44.85 | 323.6K | 0.03 | | 0.06 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.82 | 59.80 | 59.82 | 803.9K | 0.02 | | 0.03 | |
| FTXG | Nasdaq Food & Beverage ETF | 22.40 | 22.10 | 22.37 | 30.3K | 0.18 | | 0.79 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 34.20 | 34.00 | 34.00 | 7.1K | -0.20 | | 0.59 | |
| FTXL | Nasdaq Semiconductor ETF | 155.8 | 153.4 | 155.0 | 46.5K | 1.9 | | 1.25 | |
| FTXN | Nasdaq Oil & Gas ETF | 38.01 | 37.58 | 38.01 | 24.9K | 0.36 | | 0.95 | |
| FTXO | Nasdaq Bank ETF | 37.05 | 36.66 | 37.04 | 155.4K | 0.38 | | 1.05 | |
| FTXR | Nasdaq Transportation ETF | 38.22 | 37.98 | 38.22 | 53.0K | 0.04 | | 0.10 | |
| FUFU | Bitfufu Inc Cl A | 1.910 | 1.910 | 1.910 | 109 | 0.010 | | 0.53 | |
| FUFUW | Bitfufu Inc WT | 0.1164 | 0.1164 | 0.1164 | 100 | -0.0036 | | 3.00 | |
| FULC | Fulcrum Therapeutics Inc | 7.850 | 7.700 | 7.720 | 2.1K | -0.110 | | 1.40 | |
| FULT | Fulton Financial Cor | 20.79 | 20.39 | 20.77 | 1.49M | 0.24 | | 1.17 | |
| FULTP | Fulton Financial Corp | 18.07 | 17.86 | 18.06 | 5.8K | 0.03 | | 0.17 | |
| FUNC | First United Corp | 37.39 | 37.35 | 37.35 | 200 | 0.36 | | 0.97 | |
| FUND | Sprott Focus Trust | 9.713 | 9.460 | 9.520 | 39.5K | -0.130 | | 1.35 | |
| FUSB | First US Bancshares Inc | 15.54 | 15.42 | 15.47 | 2.4K | 0.12 | | 0.78 | |
| FUSE | Fusemachines Inc | 0.9526 | 0.9000 | 0.9200 | 39.2K | -0.0336 | | 3.60 | |
| FUSEW | Fusemachines Inc Warrants | 0.0875 | 0.0875 | 0.0875 | 250 | 0.0125 | | 16.67 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 9.550 | 9.530 | 9.550 | 1.1K | -0.060 | | 0.62 | |
| FUTU | Futu Holdings Ltd ADR | 140.8 | 140.0 | 140.0 | 2.1K | -1.0 | | 0.67 | |
| FV | Dorsey Wright Focus 5 ETF FT | 61.36 | 60.89 | 61.35 | 51.1K | 0.38 | | 0.62 | |
| FVAV | | 10.02 | 10.02 | 10.03 | 0 | -0.01 | | 0.10 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 35.40 | 35.18 | 35.32 | 3.0K | 0.16 | | 0.45 | |
| FVCB | Fvcbankcorp Inc | 15.34 | 15.06 | 15.26 | 81.4K | 0.06 | | 0.39 | |
| FVN | Future Vision II Acquisition Corp | 10.72 | 10.72 | 10.72 | 11.3K | 0.01 | | 0.09 | |
| FVNNR | Future Vision II Acquisition Corporation | 0.1301 | 0.1300 | 0.1300 | 12.2K | -0.0001 | | 0.08 | |
| FVNNU | Future Vision II Acquisition Units | 10.79 | 10.79 | 10.79 | 300 | 0.09 | | 0.84 | |
| FWDI | Forward Inds Inc | 4.350 | 4.280 | 4.348 | 2.2K | -0.052 | | 1.18 | |
| FWONA | Liberty Media Formula One Sr A | 80.97 | 79.49 | 79.51 | 61.5K | -1.14 | | 1.41 | |
| FWONK | Liberty Media Formula One Sr C | 87.94 | 86.16 | 86.20 | 596.6K | -1.66 | | 1.89 | |
| FWRD | Foward Air Corp | 17.33 | 17.33 | 17.33 | 529 | -0.04 | | 0.23 | |
| FWRG | First Watch Restaurant Group Inc | 11.61 | 10.65 | 11.36 | 988.8K | 0.60 | | 5.58 | |
| FXNC | First Natl Corp Strasburg VA | 27.68 | 27.10 | 27.54 | 58.5K | 0.45 | | 1.66 | |
| FYC | Smallcap Growth Alphadex Fund FT | 99.54 | 98.40 | 99.29 | 39.5K | 0.40 | | 0.40 | |
| FYT | Smallcap Value Alphadex Fund FT | 62.38 | 62.00 | 62.34 | 3.4K | 0.46 | | 0.74 | |
| FYX | Smallcap Core Alphadex Fund FT | 121.9 | 120.3 | 121.5 | 25.1K | 0.7 | | 0.55 | |