| FA | First Advantage Corp | 12.92 | 12.56 | 12.86 | 1.14M | 0.16 | | 1.27 | |
| FAAA | Fidelity AAA Clo ETF | 50.14 | 50.08 | 50.14 | 19.7K | 0.01 | | 0.01 | |
| FAAR | Alternative Absolute Return Strategy ETF | 33.89 | 33.56 | 33.65 | 31.7K | -0.36 | | 1.07 | |
| FAB | Multicap Value Alphadex Fund FT | 98.76 | 98.67 | 98.73 | 6.0K | 0.38 | | 0.38 | |
| FABC | Stablex Technologies Inc | 3.870 | 3.170 | 3.720 | 1.38M | 0.360 | | 10.71 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.56 | 10.56 | 10.56 | 19.9K | 0.00 | | 0.03 | |
| FACTU | Fact II Acquisition Corp | 11.45 | 11.45 | 11.45 | 100 | -0.56 | | 4.66 | |
| FACTW | Fact II Acquisition Corp. WT | 0.8299 | 0.7497 | 0.7500 | 14.7K | 0.0400 | | 5.63 | |
| FAD | Multicap Growth Alphadex Fund FT | 184.7 | 182.4 | 184.7 | 13.7K | 3.8 | | 2.12 | |
| FALN | US Fallen Angels Ishares ETF | 27.15 | 27.11 | 27.12 | 764.4K | 0.10 | | 0.35 | |
| FAMI | Farmmi Inc | 1.209 | 1.175 | 1.180 | 7.0K | 0.000 | | 0.00 | |
| FANG | Diamondback Energy | 199.0 | 192.5 | 195.1 | 2.27M | -11.1 | | 5.38 | |
| FARM | Farmer Brothers | 1.290 | 1.280 | 1.285 | 128.1K | -0.010 | | 0.78 | |
| FAST | Fastenal Company | 45.41 | 44.57 | 44.70 | 7.19M | 0.38 | | 0.86 | |
| FATE | Fate Therapeutics | 2.410 | 2.160 | 2.290 | 5.55M | -0.070 | | 2.97 | |
| FATN | Fatpipe Inc | 3.290 | 3.000 | 3.100 | 274.1K | -0.270 | | 8.06 | |
| FBGL | Fbs Global Limited | 0.6300 | 0.6044 | 0.6263 | 33.0K | -0.0251 | | 3.95 | |
| FBIO | Fortress Biotech Inc | 2.570 | 2.416 | 2.550 | 310.1K | 0.090 | | 3.66 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 14.45 | 14.19 | 14.31 | 10.3K | 0.03 | | 0.21 | |
| FBIZ | First Business Finan | 56.81 | 56.22 | 56.63 | 6.7K | -0.08 | | 0.14 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 26.21 | 24.42 | 25.61 | 1.72M | 0.62 | | 2.48 | |
| FBLA | Fb Bancorp Inc | 14.15 | 13.94 | 14.02 | 79.5K | 0.04 | | 0.29 | |
| FBLG | Fibrobiologics Inc | 1.320 | 1.220 | 1.280 | 180.3K | -0.040 | | 3.01 | |
| FBNC | First Bancorp [Nc] | 59.28 | 58.00 | 59.11 | 96.1K | 1.22 | | 2.11 | |
| FBOT | Fidelity Disruptive Automation ETF | 39.44 | 38.92 | 39.44 | 27.6K | 1.18 | | 3.07 | |
| FBRX | Forte Biosciences Inc | 28.30 | 26.33 | 26.42 | 58.6K | -0.77 | | 2.82 | |
| FBYD | | 13.07 | 11.98 | 11.99 | 41.1K | -1.16 | | 8.81 | |
| FBYDW | Falcon's Beyond Global WT | 2.540 | 2.290 | 2.540 | 400 | 0.300 | | 13.39 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 12.86 | 12.85 | 12.86 | 311 | 0.15 | | 1.19 | |
| FCA | China Alphadex Fund FT | 33.38 | 32.92 | 33.11 | 41.0K | 0.33 | | 1.01 | |
| FCAL | California Municipal High Income ETF FT | 49.45 | 49.34 | 49.44 | 19.6K | 0.11 | | 0.22 | |
| FCAP | First Capital Inc | 55.26 | 54.74 | 55.26 | 1.2K | 1.27 | | 2.33 | |
| FCBC | First Community Bksh | 43.74 | 43.08 | 43.18 | 49.5K | 0.25 | | 0.58 | |
| FCCO | First Community Corp | 30.44 | 29.67 | 30.09 | 71.2K | 0.27 | | 0.90 | |
| FCEF | CEF Income Opportunity ETF FT | 23.95 | 23.81 | 23.95 | 5.9K | 0.09 | | 0.40 | |
| FCEL | Fuelcell Energy Inc | 14.18 | 12.24 | 12.81 | 8.68M | -0.74 | | 5.46 | |
| FCFS | Firstcash Holdings Inc | 227.2 | 223.2 | 226.5 | 199.0K | 1.7 | | 0.74 | |
| FCHL | Fitness Champs Holdings Limited | 2.860 | 2.430 | 2.510 | 320.4K | -0.160 | | 5.99 | |
| FCLO | Fidelity Clo ETF | 50.23 | 50.21 | 50.23 | 887 | 0.01 | | 0.01 | |
| FCNCA | First Citizens Bancs | 2,047 | 1,985 | 1,990 | 39.3K | -11 | | 0.54 | |
| FCNCN | First Citizens Bancshares Inc | 25.30 | 25.17 | 25.30 | 22.3K | 0.08 | | 0.32 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 21.62 | 21.39 | 21.59 | 21.3K | 0.12 | | 0.56 | |
| FCNCP | First Citizens Bancshares | 21.37 | 21.11 | 21.24 | 1.9K | 0.14 | | 0.64 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 27.23 | 26.92 | 27.18 | 24.6K | 0.26 | | 0.97 | |
| FCUV | Focus Universal Inc | 1.200 | 1.070 | 1.070 | 77.0K | -0.100 | | 8.62 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 51.90 | 51.36 | 51.90 | 10.1K | 1.00 | | 1.97 | |
| FCXG | Leverage Shares 2X Long Fcx Daily ETF | 13.05 | 12.50 | 12.90 | 51.1K | 1.27 | | 10.87 | |
| FDBC | Fidelity D & D Bancorp Inc | 45.93 | 45.04 | 45.93 | 2.1K | -0.44 | | 0.96 | |
| FDCF | Fidelity Disruptive Communications ETF | 49.64 | 48.88 | 49.64 | 13.5K | 0.63 | | 1.28 | |
| FDFF | Fidelity Disruptive Finance ETF | 34.11 | 33.83 | 33.91 | 2.1K | 0.21 | | 0.63 | |
| FDIF | Fidelity Disruptors ETF | 37.99 | 37.67 | 37.98 | 4.3K | 0.54 | | 1.45 | |
| FDIG | Fidelity Crypto Industry Digital | 45.87 | 44.29 | 45.75 | 63.8K | 2.73 | | 6.32 | |
| FDIQ | KBW Regional Banking Invesco ETF | 70.92 | 70.92 | 70.92 | 100 | -0.18 | | 0.25 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 27.77 | 27.66 | 27.73 | 5.9K | 0.21 | | 0.75 | |
| FDMT | 4D Molecular Therapeutics Inc | 10.43 | 9.65 | 10.42 | 441.4K | 0.71 | | 7.31 | |
| FDNI | FT DJ International Internet ETF | 28.42 | 28.16 | 28.42 | 44.7K | 0.82 | | 2.99 | |
| FDRS | Founder-Led ETF | 22.82 | 22.52 | 22.80 | 11.9K | 0.29 | | 1.29 | |
| FDRX | Founder-Led 2X Daily ETF | 20.77 | 20.47 | 20.77 | 1.9K | 0.44 | | 2.18 | |
| FDSB | Fifth District Bancorp Inc | 15.19 | 15.12 | 15.19 | 3.9K | 0.00 | | 0.00 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 98.56 | 97.82 | 98.44 | 88.0K | 2.19 | | 2.27 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 72.03 | 72.03 | 70.91 | 0 | 1.13 | | 1.59 | |
| FDTX | Fidelity Disruptive Technology ETF | 48.71 | 47.77 | 48.71 | 38.6K | 0.91 | | 1.91 | |
| FDUS | Fidus Investment Cor | 19.32 | 17.96 | 18.58 | 762.9K | -0.60 | | 3.13 | |
| FEAM | 5E Advanced Materials Inc | 1.880 | 1.775 | 1.810 | 193.3K | 0.010 | | 0.56 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 19.72 | 19.26 | 19.72 | 9.3K | 0.45 | | 2.33 | |
| FEBO | Fenbo Holdings Limited | 1.140 | 1.110 | 1.110 | 870 | -0.025 | | 2.20 | |
| FEED | Agfeed Industries | 1.260 | 1.170 | 1.250 | 116.2K | 0.020 | | 1.63 | |
| FEIM | Frequency Elcts Inc | 57.71 | 54.94 | 57.08 | 75.0K | 0.93 | | 1.65 | |
| FELE | Franklin Electric Company | 101.6 | 100.1 | 101.0 | 58.4K | 1.0 | | 0.97 | |
| FEM | Emrg Mkts Alphadex Fund FT | 33.73 | 33.37 | 33.68 | 209.2K | 0.19 | | 0.55 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 29.74 | 29.33 | 29.70 | 61.1K | 0.45 | | 1.54 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 49.49 | 48.52 | 49.30 | 47.4K | 1.03 | | 2.14 | |
| FEMY | Femasys Inc | 0.4799 | 0.3910 | 0.4527 | 879.9K | 0.0535 | | 13.39 | |
| FENC | Fennec Pharmaceuticals Inc | 7.260 | 6.606 | 7.165 | 156.3K | 0.460 | | 6.85 | |
| FEP | Europe Alphadex Fund FT | 59.52 | 59.17 | 59.41 | 31.6K | 1.19 | | 2.04 | |
| FEPI | Rex Fang & Innovation Equity Premium | 44.12 | 43.64 | 44.11 | 165.1K | 0.39 | | 0.89 | |
| FER | Ferrovial Se | 71.97 | 70.78 | 71.61 | 923.7K | 2.09 | | 3.00 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.37 | 10.36 | 10.36 | 28.0K | 0.00 | | 0.00 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.3200 | 0.3000 | 0.3000 | 96.0K | -0.0200 | | 6.25 | |
| FEUZ | Eurozone Alphadex Fund FT | 69.21 | 68.62 | 69.21 | 3.0K | 1.73 | | 2.56 | |
| FEX | Largecap Core Alphadex Fund FT | 132.7 | 131.8 | 132.7 | 22.2K | 1.8 | | 1.42 | |
| FFAI | Faraday Future Intelligent Electric Inc | 0.3953 | 0.3390 | 0.3919 | 14.57M | 0.0575 | | 17.19 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0159 | 0.0101 | 0.0144 | 231.2K | -0.0005 | | 3.36 | |
| FFBC | First Finl Bncp [Oh] | 31.02 | 30.50 | 30.67 | 411.8K | 0.23 | | 0.76 | |
| FFIC | Flushing Finl Corp | 16.45 | 16.09 | 16.18 | 78.7K | 0.01 | | 0.06 | |
| FFIN | First Finl Bkshs Inc | 32.96 | 32.54 | 32.61 | 440.7K | 0.38 | | 1.18 | |
| FFIV | F5 Inc | 342.9 | 331.2 | 341.0 | 359.3K | 1.1 | | 0.33 | |
| FFUT | Fidelity Managed Futures ETF | 59.27 | 58.43 | 58.62 | 12.2K | -0.80 | | 1.34 | |
| FGBI | First Gurty Banc | 9.620 | 9.315 | 9.380 | 124.2K | 0.060 | | 0.64 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 20.05 | 19.75 | 19.99 | 5.2K | 0.19 | | 0.96 | |
| FGI | Fgi Industries Ltd | 8.240 | 7.520 | 7.590 | 52.3K | -0.040 | | 0.52 | |
| FGII | Fg Imperii Acquisition Corp. Cl A | 9.900 | 9.890 | 9.900 | 1.5K | 0.010 | | 0.10 | |
| FGIIU | Fg Imperii Acquisition Corp. Units | 9.970 | 9.970 | 9.970 | 539 | 0.000 | | 0.00 | |
| FGIIW | Fg Imperii Acquisition Corp. WT | 0.2000 | 0.1850 | 0.1999 | 1.4K | -0.0001 | | 0.05 | |
| FGIWW | Fgi Industries Ltd WT | 0.0413 | 0.0401 | 0.0413 | 5.3K | -0.0208 | | 33.49 | |
| FGL | Founder Group Limited | 2.120 | 1.732 | 1.990 | 77.2K | -0.055 | | 2.68 | |
| FGM | Germany Alphadex Fund FT | 66.80 | 66.56 | 66.75 | 14.3K | 2.27 | | 3.51 | |
| FGMC | Fg Merger II Corp | 10.19 | 10.18 | 10.18 | 72.2K | -0.01 | | 0.10 | |
| FGMCR | Fg Merger II Corp. Rights | 0.5900 | 0.5500 | 0.5799 | 7.6K | -0.0100 | | 1.70 | |
| FGNX | Fg Nexus Inc | 6.720 | 6.360 | 6.430 | 42.0K | 0.110 | | 1.74 | |
| FGNXP | Fundamental Global Inc Pfd | 25.21 | 24.95 | 25.00 | 720 | 0.00 | | 0.00 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 19.97 | 19.97 | 19.88 | 0 | 0.09 | | 0.45 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 27.88 | 27.46 | 27.60 | 2.26M | 0.10 | | 0.36 | |
| FHTX | Foghorn Therapeutics Inc | 4.728 | 4.620 | 4.680 | 44.3K | 0.040 | | 0.86 | |
| FIBK | First Interstate Ban | 36.68 | 36.11 | 36.39 | 514.7K | 0.49 | | 1.35 | |
| FICS | FT Intl Developed Capital Strength ETF | 41.21 | 41.04 | 41.21 | 10.0K | 0.97 | | 2.42 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 22.17 | 22.10 | 22.15 | 8.5K | 0.33 | | 1.51 | |
| FIEE | Fiee Inc | 6.751 | 6.500 | 6.550 | 3.8K | -0.550 | | 7.99 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 19.00 | 17.56 | 18.39 | 80.5K | -0.23 | | 1.22 | |
| FIGR | Figure Technology Solutions Inc Cl A | 38.14 | 36.79 | 38.00 | 1.96M | 0.70 | | 1.88 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.19 | 10.19 | 10.19 | 8.5K | -0.01 | | 0.10 | |
| FIGXW | Figx Capital Acquisition Corp WT | 0.2458 | 0.2458 | 0.2458 | 4.1K | -0.0342 | | 12.21 | |
| FINW | Finwise Bancorp | 13.99 | 13.30 | 13.87 | 7.8K | -0.09 | | 0.62 | |
| FINX | GX Fintech ETF | 26.19 | 25.83 | 26.03 | 23.6K | 0.25 | | 0.99 | |
| FINY | | 25.11 | 25.11 | 25.11 | 100 | 0.00 | | NaN | |
| FIP | Ftai Infrastructure Inc | 5.670 | 5.330 | 5.560 | 616.9K | 0.080 | | 1.47 | |
| FISI | Financial Institut | 35.50 | 35.04 | 35.39 | 36.1K | 0.53 | | 1.52 | |
| FISV | Fiserv Inc | 57.71 | 55.67 | 56.07 | 7.04M | -1.22 | | 2.12 | |
| FITB | Fifth Third Bancorp | 51.25 | 50.75 | 50.83 | 3.26M | 0.54 | | 1.07 | |
| FITBI | Fifth Third Bancorp | 25.43 | 25.36 | 25.43 | 22.9K | 0.04 | | 0.16 | |
| FITBM | Fifth Third Bancorp ADR | 26.10 | 25.75 | 26.07 | 21.3K | 0.32 | | 1.24 | |
| FITBO | Fifth Third Bancorp | 19.24 | 19.18 | 19.19 | 8.9K | 0.09 | | 0.47 | |
| FITBP | Fifth Third Bancorp | 23.74 | 23.44 | 23.57 | 11.5K | 0.09 | | 0.38 | |
| FIVE | Five Below Inc | 236.0 | 229.2 | 234.2 | 363.5K | 7.5 | | 3.29 | |
| FIVN | Five9 Inc | 24.04 | 21.50 | 21.90 | 4.31M | -2.36 | | 9.73 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 26.41 | 25.82 | 26.40 | 7.3K | 0.88 | | 3.42 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 43.86 | 43.75 | 43.81 | 424.9K | 0.19 | | 0.43 | |
| FIYY | | 25.07 | 25.07 | 25.07 | 100 | 0.00 | | NaN | |
| FIZZ | Natl Beverage Corp | 35.50 | 34.91 | 34.96 | 116.4K | 0.04 | | 0.11 | |
| FJP | Japan Alphadex Fund FT | 77.85 | 77.25 | 77.25 | 4.0K | 1.90 | | 2.52 | |
| FKU | UK Alphadex Fund FT | 54.20 | 53.94 | 54.20 | 18.6K | 1.60 | | 3.04 | |
| FKWL | Franklin Wireless Co. | 3.590 | 3.450 | 3.510 | 14.0K | -0.100 | | 2.77 | |
| FLD | Fold Holdings Inc Cl A | 1.290 | 1.200 | 1.250 | 109.4K | -0.050 | | 3.88 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.38 | 50.26 | 50.29 | 10.5K | 0.06 | | 0.12 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.1625 | 0.1301 | 0.1561 | 21.9K | -0.0079 | | 4.82 | |
| FLEX | Flextronics Intl Ltd | 135.0 | 119.0 | 134.7 | 15.28M | 38.3 | | 39.67 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 15.35 | 14.85 | 14.93 | 496.3K | 0.02 | | 0.13 | |
| FLL | Full House Rsts | 2.610 | 2.495 | 2.510 | 116.5K | 0.010 | | 0.40 | |
| FLN | Latin America Alphadex Fund FT | 27.34 | 27.04 | 27.25 | 9.9K | 0.25 | | 0.93 | |
| FLNA | Cassava Sciences Inc | 1.470 | 1.350 | 1.460 | 442.2K | 0.080 | | 5.80 | |
| FLNC | Fluence Energy Inc Cl A | 13.65 | 12.36 | 13.59 | 5.38M | 0.90 | | 7.09 | |
| FLNT | Fluent Inc | 3.150 | 2.910 | 2.910 | 24.1K | -0.130 | | 4.26 | |
| FLUX | Flux Power Holdings Inc | 1.350 | 1.280 | 1.330 | 81.7K | 0.030 | | 2.31 | |
| FLWS | 1-800-Flowers.com | 3.960 | 3.620 | 3.920 | 656.8K | 0.310 | | 8.59 | |
| FLX | Bingex Limited ADR | 2.830 | 2.650 | 2.651 | 198.3K | -0.010 | | 0.38 | |
| FLXS | Flexsteel Inds | 57.00 | 54.74 | 55.38 | 13.1K | -1.23 | | 2.19 | |
| FLY | Firefly Aerospace Inc | 35.99 | 32.20 | 34.55 | 6.45M | 3.03 | | 9.61 | |
| FLYE | Fly-E Group Inc | 2.040 | 1.890 | 1.920 | 4.5K | -0.110 | | 5.39 | |
| FLYW | Flywire Corp Voting | 17.79 | 15.09 | 17.49 | 8.83M | 2.98 | | 20.51 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMACU | Future Money Acquisition Corp | 10.03 | 10.02 | 10.02 | 658.3K | -0.01 | | 0.10 | |
| FMAO | Farmers & Merch Banc | 27.68 | 26.88 | 27.22 | 44.9K | -0.04 | | 0.15 | |
| FMB | Managed Municipal ETF FT | 51.23 | 51.17 | 51.17 | 111.5K | 0.10 | | 0.19 | |
| FMBH | First Mid Ill Bncshr | 44.40 | 43.24 | 43.61 | 50.6K | -0.09 | | 0.21 | |
| FMED | Fidelity Disruptive Medicine ETF | 25.30 | 25.14 | 25.23 | 571.0K | 0.18 | | 0.71 | |
| FMET | Fidelity Metaverse ETF | 37.96 | 37.57 | 37.83 | 1.4K | 0.95 | | 2.56 | |
| FMFC | Kandal M Venture Limited Cl A | 0.4249 | 0.3900 | 0.4000 | 73.3K | -0.0041 | | 1.04 | |
| FMHI | FT Municipal High Income ETF | 48.29 | 48.09 | 48.18 | 128.3K | 0.11 | | 0.22 | |
| FMNB | Farmers Natl Banc Corp | 14.38 | 14.20 | 14.22 | 180.6K | 0.06 | | 0.42 | |
| FMST | Foremost Clean Energy Ltd | 1.740 | 1.645 | 1.710 | 100.5K | 0.000 | | 0.00 | |
| FMSTW | Foremost Lithium Resource & Technology | 0.9600 | 0.8650 | 0.8650 | 900 | 0.0550 | | 6.79 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 41.24 | 40.40 | 40.79 | 171.2K | 0.45 | | 1.12 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.11 | 51.05 | 51.08 | 45.8K | 0.10 | | 0.20 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 50.26 | 50.17 | 50.23 | 10.2K | 0.18 | | 0.35 | |
| FNGR | Fingermotion Inc | 0.9789 | 0.8624 | 0.9104 | 443.6K | -0.0620 | | 6.42 | |
| FNK | Midcap Value Alphadex Fund FT | 60.19 | 59.82 | 59.82 | 1.7K | 0.13 | | 0.23 | |
| FNKO | Funko Inc Cl A | 4.425 | 4.330 | 4.375 | 358.8K | 0.060 | | 1.39 | |
| FNLC | First Bancorp Inc | 29.48 | 28.73 | 29.16 | 5.9K | 0.23 | | 0.80 | |
| FNUC | Snow Lake Resources Ltd | 2.340 | 2.130 | 2.270 | 461.0K | 0.160 | | 7.58 | |
| FNWB | First Nw Banc | 10.100 | 9.950 | 10.000 | 34.3K | 0.050 | | 0.50 | |
| FNWD | Finward Bancorp | 31.85 | 31.00 | 31.50 | 4.9K | -0.25 | | 0.80 | |
| FNX | Midcap Core Alphadex Fund FT | 140.8 | 140.0 | 140.8 | 20.5K | 1.4 | | 0.97 | |
| FNY | Midcap Growth Alphadex Fund FT | 104.8 | 103.4 | 104.7 | 60.0K | 2.0 | | 1.99 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 2.690 | 2.480 | 2.537 | 29.8K | 0.050 | | 1.98 | |
| FOLD | Amicus Therapeutics | 14.50 | 14.48 | 14.49 | 3.32M | 0.03 | | 0.21 | |
| FONR | Fonar Corp | 18.91 | 18.89 | 18.89 | 16.4K | -0.02 | | 0.11 | |
| FORA | Forian Inc | 2.165 | 2.150 | 2.155 | 73.9K | 0.000 | | 0.00 | |
| FORM | Formfactor Inc | 151.5 | 142.5 | 149.2 | 1.6M | 4.1 | | 2.84 | |
| FORR | Forrester Resrch | 6.240 | 6.020 | 6.115 | 22.5K | -0.120 | | 1.93 | |
| FORTY | Formula Sys [1985] ADR | 148.2 | 148.2 | 148.2 | 113 | 6.1 | | 4.26 | |
| FOSL | Fossil Group | 4.490 | 4.310 | 4.450 | 471.4K | 0.150 | | 3.48 | |
| FOX | Fox Corp Cl B | 56.79 | 55.86 | 56.21 | 463.6K | 0.31 | | 0.55 | |
| FOXA | Fox Corp Cl A | 63.36 | 61.87 | 62.21 | 1.99M | -0.02 | | 0.03 | |
| FOXF | Fox Factory Corp | 18.43 | 17.97 | 18.18 | 404.5K | 0.52 | | 2.94 | |
| FOXX | Foxx Development Holdings Inc | 4.750 | 4.750 | 4.760 | 0 | -0.010 | | 0.21 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.1000 | 0.0935 | 0.1000 | 4.2K | 0.0129 | | 14.81 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 54.26 | 53.17 | 54.09 | 5.7K | 2.00 | | 3.82 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 35.42 | 35.42 | 35.42 | 379 | 1.23 | | 3.60 | |
| FPXI | FT Intl Equity Opportunities ETF | 74.65 | 73.63 | 74.65 | 5.2K | 2.41 | | 3.35 | |
| FRAF | Franklin Finl Svcs Corp | 58.40 | 57.17 | 57.25 | 15.1K | -0.27 | | 0.47 | |
| FRBA | First Bank | 15.41 | 15.00 | 15.22 | 39.3K | 0.20 | | 1.34 | |
| FRD | Friedman Industries Inc | 21.32 | 20.10 | 20.94 | 8.9K | 0.15 | | 0.72 | |
| 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 | 0.8062 | 0.7600 | 0.7600 | 26.3K | -0.0002 | | 0.03 | |
| FRHC | The Awareness Group | 141.7 | 136.5 | 141.4 | 22.3K | 3.1 | | 2.25 | |
| FRME | First Merchants Corp | 41.09 | 40.55 | 40.72 | 171.6K | 0.16 | | 0.39 | |
| FRMEP | First Merchants Corp ADR | 25.83 | 25.68 | 25.83 | 249 | 0.13 | | 0.50 | |
| FRMI | Fermi Inc | 5.760 | 5.000 | 5.550 | 16.27M | 0.610 | | 12.35 | |
| FRMM | Ethzilla Corporation | 4.980 | 4.695 | 4.785 | 294.3K | -0.110 | | 2.24 | |
| FROG | Jfrog Ltd | 53.89 | 51.62 | 53.83 | 1.56M | -0.60 | | 1.10 | |
| FRPH | Frp Holdings Inc | 21.38 | 21.09 | 21.09 | 17.1K | -0.11 | | 0.52 | |
| FRPT | Freshpet Inc CS | 62.00 | 52.73 | 54.86 | 3.5M | -5.25 | | 8.73 | |
| FRSH | Freshworks Inc Cl A | 9.000 | 7.610 | 8.880 | 19.23M | -0.310 | | 3.37 | |
| FRST | Primis Financial Corp | 14.82 | 14.64 | 14.74 | 79.3K | 0.16 | | 1.10 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 2.030 | 1.960 | 2.020 | 18.2K | 0.000 | | 0.00 | |
| FRWD | Nomura Transformational Technologies ETF | 30.22 | 29.49 | 30.22 | 96.5K | 1.29 | | 4.46 | |
| FSBC | Five Star Bancorp | 41.48 | 40.89 | 41.27 | 24.9K | 0.47 | | 1.15 | |
| FSBW | FS Bancorp Inc | 41.78 | 40.57 | 41.39 | 7.5K | 0.72 | | 1.77 | |
| FSCS | Midcap US Equity Select ETF FT | 36.43 | 36.20 | 36.20 | 2.1K | 0.25 | | 0.69 | |
| FSEA | First Seacoast Bancorp Inc | 16.70 | 16.67 | 16.70 | 31.3K | 0.02 | | 0.12 | |
| FSGS | FT Smid Growth Strength ETF | 31.18 | 31.11 | 31.11 | 400 | 0.25 | | 0.79 | |
| FSHP | Flag Ship Acquisition Corp | 10.97 | 10.93 | 10.97 | 232 | 0.00 | | 0.00 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.1101 | 0.0799 | 0.0799 | 56.8K | -0.0301 | | 27.36 | |
| FSLR | First Solar Inc | 219.5 | 214.6 | 218.0 | 1.57M | -1.4 | | 0.63 | |
| FSLY | Fastly Inc | 32.53 | 29.82 | 31.62 | 9.02M | -0.74 | | 2.29 | |
| FSTR | Foster L B Company | 42.42 | 39.73 | 40.98 | 72.3K | 1.38 | | 3.47 | |
| FSUN | Firstsun Capital Bancorp | 37.23 | 36.40 | 36.75 | 84.5K | 0.42 | | 1.16 | |
| FSV | Firstsrvce Sub VT Sh | 134.1 | 126.7 | 132.3 | 162.4K | 6.9 | | 5.47 | |
| FSZ | Switzerland Alphadex Fund FT | 82.68 | 82.68 | 80.85 | 0 | 1.83 | | 2.27 | |
| FTA | Largecap Value Alphadex Fund FT | 94.75 | 94.31 | 94.47 | 19.7K | 0.46 | | 0.49 | |
| FTAG | Indxx Global Agriculture ETF FT | 30.29 | 30.24 | 30.29 | 207 | 0.11 | | 0.36 | |
| FTAI | Ftai Aviation Ltd | 287.6 | 256.0 | 285.8 | 1.7M | 41.4 | | 16.94 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 27.39 | 26.90 | 27.00 | 5.2K | -0.31 | | 1.12 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.42 | 25.36 | 25.40 | 1.2K | 0.04 | | 0.16 | |
| FTC | Largecap Growth Alphadex Fund FT | 178.5 | 175.6 | 178.5 | 14.7K | 4.5 | | 2.60 | |
| FTCI | Ftc Solar Inc | 4.070 | 3.205 | 3.980 | 439.0K | 0.550 | | 15.94 | |
| FTCS | Capital Strength ETF FT | 93.67 | 93.09 | 93.33 | 426.9K | -0.12 | | 0.13 | |
| FTDR | Frontdoor Inc | 67.50 | 65.50 | 66.12 | 239.9K | 0.19 | | 0.29 | |
| FTDS | Dividend Strength ETF FT | 61.06 | 61.06 | 61.67 | 0 | -0.61 | | 0.99 | |
| FTEK | Fuel Tech Inc | 1.510 | 1.380 | 1.380 | 548.1K | -0.210 | | 13.21 | |
| FTFT | Future Fintech Group Inc | 1.590 | 1.390 | 1.390 | 81.1K | -0.140 | | 9.15 | |
| FTGC | Global Tactical Commodity Strategy Fund | 29.53 | 29.36 | 29.40 | 765.2K | -0.45 | | 1.51 | |
| FTGS | FT Growth Strength ETF | 36.23 | 35.90 | 36.19 | 117.4K | 0.24 | | 0.67 | |
| FTHAU | | 9.985 | 9.980 | 9.980 | 128.6K | -0.010 | | 0.10 | |
| FTHI | High Income ETF FT | 23.86 | 23.77 | 23.84 | 577.4K | 0.10 | | 0.42 | |
| FTHM | Fathom Holdings Inc | 0.8775 | 0.8305 | 0.8310 | 200.7K | -0.0293 | | 3.37 | |
| FTLF | Fitlife Brands Inc | 9.850 | 8.900 | 9.310 | 52.6K | -0.120 | | 1.27 | |
| FTNT | Fortinet Inc | 90.11 | 87.29 | 90.02 | 3.52M | 0.10 | | 0.11 | |
| FTQI | Low Beta Income ETF FT | 21.57 | 21.43 | 21.51 | 284.7K | 0.13 | | 0.61 | |
| FTRE | Fortrea Holdings Inc | 15.80 | 14.53 | 15.64 | 1.95M | 1.11 | | 7.64 | |
| FTRI | Indxx Global Natural Resources Income | 17.75 | 17.63 | 17.68 | 108.5K | 0.15 | | 0.84 | |
| FTRK | Fast Track Group | 0.3999 | 0.3550 | 0.3999 | 4.0K | 0.0149 | | 3.87 | |
| FTSL | Senior Loan ETF FT | 45.18 | 45.11 | 45.18 | 155.6K | 0.04 | | 0.09 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.85 | 59.81 | 59.83 | 896.6K | 0.05 | | 0.08 | |
| FTXG | Nasdaq Food & Beverage ETF | 22.72 | 22.39 | 22.53 | 3.3K | -0.03 | | 0.15 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 34.60 | 34.29 | 34.60 | 22.8K | 0.45 | | 1.33 | |
| FTXL | Nasdaq Semiconductor ETF | 233.6 | 224.8 | 233.4 | 501.9K | 8.7 | | 3.88 | |
| FTXN | Nasdaq Oil & Gas ETF | 36.50 | 35.90 | 36.05 | 1.98M | -1.83 | | 4.84 | |
| FTXO | Nasdaq Bank ETF | 39.55 | 39.18 | 39.21 | 104.7K | 0.40 | | 1.03 | |
| FTXR | Nasdaq Transportation ETF | 41.84 | 41.41 | 41.64 | 42.6K | 1.13 | | 2.79 | |
| FUFU | Bitfufu Inc Cl A | 2.390 | 2.210 | 2.330 | 204.6K | 0.090 | | 4.02 | |
| FUFUW | Bitfufu Inc WT | 0.2008 | 0.1800 | 0.1916 | 2.4K | 0.0216 | | 12.71 | |
| FULC | Fulcrum Therapeutics Inc | 7.195 | 7.000 | 7.105 | 315.7K | 0.090 | | 1.28 | |
| FULT | Fulton Financial Cor | 22.03 | 21.69 | 21.79 | 1.1M | 0.21 | | 0.97 | |
| FULTP | Fulton Financial Corp | 18.51 | 18.31 | 18.35 | 25.5K | -0.02 | | 0.11 | |
| FUNC | First United Corp | 37.89 | 37.19 | 37.68 | 1.1K | 0.11 | | 0.29 | |
| FUND | Sprott Focus Trust | 10.27 | 10.12 | 10.27 | 28.3K | 0.02 | | 0.20 | |
| FUSB | First US Bancshares Inc | 15.95 | 15.95 | 15.90 | 0 | 0.05 | | 0.31 | |
| FUSE | Fusemachines Inc | 1.600 | 1.520 | 1.535 | 169.8K | 0.000 | | 0.00 | |
| FUSEW | Fusemachines Inc Warrants | 0.0903 | 0.0902 | 0.0903 | 820 | -0.0097 | | 9.70 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 13.64 | 12.64 | 13.57 | 52.8K | 1.61 | | 13.47 | |
| FUTU | Futu Holdings Ltd ADR | 168.7 | 161.7 | 168.0 | 1.12M | 10.8 | | 6.86 | |
| FV | Dorsey Wright Focus 5 ETF FT | 68.78 | 67.87 | 68.71 | 134.6K | 1.27 | | 1.88 | |
| FVAV | Fortress Value Acquisition Corp. V Cl A | 10.10 | 10.07 | 10.10 | 2.1K | 0.00 | | 0.00 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 39.57 | 39.35 | 39.57 | 3.2K | 0.73 | | 1.88 | |
| FVCB | Fvcbankcorp Inc | 16.01 | 15.75 | 15.83 | 197.7K | 0.11 | | 0.70 | |
| FVN | Future Vision II Acquisition Corp | 10.84 | 10.81 | 10.82 | 53.2K | 0.01 | | 0.09 | |
| FVNNR | Future Vision II Acquisition Corporation | 0.1173 | 0.1173 | 0.1173 | 499 | -0.0127 | | 9.77 | |
| FWDI | Forward Inds Inc | 4.985 | 4.810 | 4.975 | 725.6K | 0.220 | | 4.63 | |
| FWONA | Liberty Media Formula One Sr A | 82.35 | 80.44 | 81.63 | 92.3K | 1.36 | | 1.69 | |
| FWONK | Liberty Media Formula One Sr C | 89.83 | 87.56 | 88.65 | 970.5K | 1.26 | | 1.44 | |
| FWRD | Foward Air Corp | 18.67 | 17.21 | 18.34 | 757.1K | 1.31 | | 7.69 | |
| FWRG | First Watch Restaurant Group Inc | 12.54 | 12.00 | 12.17 | 1.85M | -0.01 | | 0.08 | |
| FXNC | First Natl Corp Strasburg VA | 27.71 | 27.25 | 27.52 | 62.8K | 0.24 | | 0.88 | |
| FYC | Smallcap Growth Alphadex Fund FT | 114.6 | 113.3 | 114.5 | 43.3K | 0.9 | | 0.83 | |
| FYT | Smallcap Value Alphadex Fund FT | 67.35 | 66.93 | 67.16 | 24.4K | 0.25 | | 0.38 | |
| FYX | Smallcap Core Alphadex Fund FT | 135.2 | 134.2 | 134.8 | 36.7K | 0.8 | | 0.60 | |