| FA | First Advantage Corp | 12.14 | 11.87 | 12.08 | 139.0K | 0.24 | | 2.03 | |
| FAAA | Fidelity AAA Clo ETF | 50.11 | 50.08 | 50.11 | 26.2K | 0.03 | | 0.05 | |
| FAAR | Alternative Absolute Return Strategy ETF | 33.72 | 33.60 | 33.71 | 5.8K | -0.03 | | 0.09 | |
| FAB | Multicap Value Alphadex Fund FT | 97.64 | 96.97 | 97.43 | 1.7K | 0.35 | | 0.36 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.54 | 10.51 | 10.54 | 81.2K | 0.02 | | 0.19 | |
| FACTU | Fact II Acquisition Corp | 10.68 | 10.68 | 10.68 | 100 | -0.10 | | 0.93 | |
| FACTW | Fact II Acquisition Corp. WT | 0.5960 | 0.5864 | 0.5960 | 1.0K | 0.0660 | | 12.45 | |
| FAD | Multicap Growth Alphadex Fund FT | 172.9 | 172.4 | 172.8 | 3.0K | 0.3 | | 0.18 | |
| FALN | US Fallen Angels Ishares ETF | 27.23 | 27.14 | 27.19 | 87.2K | -0.05 | | 0.17 | |
| FAMI | Farmmi Inc | 1.240 | 1.220 | 1.220 | 902 | 0.000 | | 0.01 | |
| FANG | Diamondback Energy | 189.4 | 185.6 | 187.5 | 441.8K | 1.6 | | 0.86 | |
| FARM | Farmer Brothers | 1.260 | 1.240 | 1.250 | 20.4K | -0.010 | | 0.79 | |
| FAST | Fastenal Company | 45.24 | 44.25 | 45.17 | 1.2M | 0.77 | | 1.72 | |
| FATE | Fate Therapeutics | 1.350 | 1.260 | 1.335 | 543.2K | 0.045 | | 3.49 | |
| FATN | Fatpipe Inc | 2.455 | 2.110 | 2.175 | 24.6K | -0.055 | | 2.47 | |
| FBGL | Fbs Global Limited | 0.6782 | 0.5952 | 0.6184 | 13.8K | -0.0039 | | 0.63 | |
| FBIO | Fortress Biotech Inc | 2.470 | 2.320 | 2.340 | 187.6K | -0.090 | | 3.70 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 13.11 | 12.87 | 13.04 | 9.5K | -0.17 | | 1.29 | |
| FBIZ | First Business Finan | 58.22 | 57.65 | 57.98 | 11.2K | -0.39 | | 0.67 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 31.83 | 30.94 | 31.56 | 459.5K | 0.25 | | 0.80 | |
| FBLA | Fb Bancorp Inc | 14.03 | 13.96 | 14.02 | 8.0K | 0.01 | | 0.07 | |
| FBLG | Fibrobiologics Inc | 1.550 | 1.460 | 1.485 | 93.9K | -0.055 | | 3.57 | |
| FBNC | First Bancorp [Nc] | 58.44 | 57.71 | 57.71 | 21.2K | -0.57 | | 0.98 | |
| FBOT | Fidelity Disruptive Automation ETF | 36.70 | 36.50 | 36.61 | 5.3K | -0.02 | | 0.05 | |
| FBRX | Forte Biosciences Inc | 31.00 | 29.76 | 30.00 | 31.4K | -1.28 | | 4.09 | |
| FBYD | | 12.86 | 10.53 | 11.90 | 51.4K | 1.10 | | 10.19 | |
| FBYDW | Falcon's Beyond Global WT | 2.120 | 1.790 | 1.907 | 2.2K | 0.017 | | 0.87 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 14.15 | 14.14 | 14.15 | 200 | 0.02 | | 0.11 | |
| FCA | China Alphadex Fund FT | 33.22 | 32.86 | 33.04 | 9.9K | 0.44 | | 1.35 | |
| FCAL | California Municipal High Income ETF FT | 49.44 | 49.37 | 49.44 | 1.3K | 0.07 | | 0.15 | |
| FCAP | First Capital Inc | 52.98 | 52.98 | 51.45 | 0 | 1.53 | | 2.97 | |
| FCBC | First Community Bksh | 42.73 | 42.47 | 42.55 | 8.2K | -0.10 | | 0.23 | |
| FCCO | First Community Corp | 31.11 | 30.66 | 30.83 | 5.0K | -0.02 | | 0.06 | |
| FCEF | CEF Income Opportunity ETF FT | 23.44 | 23.19 | 23.38 | 5.1K | 0.02 | | 0.06 | |
| FCEL | Fuelcell Energy Inc | 7.670 | 7.080 | 7.300 | 968.9K | -0.230 | | 3.05 | |
| FCFS | Firstcash Holdings Inc | 204.9 | 198.6 | 204.3 | 16.0K | 1.7 | | 0.82 | |
| FCHL | Fitness Champs Holdings Limited | 1.700 | 1.440 | 1.590 | 235.7K | 0.150 | | 10.42 | |
| FCLO | Fidelity Clo ETF | 50.11 | 50.11 | 50.11 | 450 | 0.02 | | 0.04 | |
| FCNCA | First Citizens Bancs | 2,006 | 1,982 | 2,001 | 7.0K | 14 | | 0.69 | |
| FCNCN | First Citizens Bancshares Inc | 25.25 | 25.14 | 25.20 | 3.9K | 0.06 | | 0.24 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 21.77 | 21.70 | 21.77 | 998 | 0.02 | | 0.09 | |
| FCNCP | First Citizens Bancshares | 21.32 | 21.32 | 21.32 | 1.4K | -0.05 | | 0.21 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 26.98 | 26.82 | 26.96 | 6.3K | 0.10 | | 0.37 | |
| FCUV | Focus Universal Inc | 2.315 | 2.072 | 2.100 | 76.8K | -0.080 | | 3.67 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 48.65 | 48.16 | 48.49 | 1.3K | 0.31 | | 0.64 | |
| FCXG | Leverage Shares 2X Long Fcx Daily ETF | 17.29 | 16.99 | 17.07 | 3.8K | 0.02 | | 0.10 | |
| FDBC | Fidelity D & D Bancorp Inc | 45.09 | 45.09 | 45.09 | 400 | 0.31 | | 0.69 | |
| FDCF | Fidelity Disruptive Communications ETF | 47.70 | 47.25 | 47.70 | 1.4K | 0.36 | | 0.76 | |
| FDFF | Fidelity Disruptive Finance ETF | 34.23 | 34.06 | 34.09 | 567 | -0.02 | | 0.05 | |
| FDIF | Fidelity Disruptors ETF | 36.27 | 36.27 | 36.27 | 765 | 0.15 | | 0.40 | |
| FDIG | Fidelity Crypto Industry Digital | 40.00 | 38.79 | 39.50 | 23.5K | -0.35 | | 0.89 | |
| FDIQ | KBW Regional Banking Invesco ETF | 71.96 | 71.96 | 71.96 | 125 | 0.26 | | 0.36 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 28.00 | 27.83 | 27.86 | 5.5K | -0.02 | | 0.08 | |
| FDMT | 4D Molecular Therapeutics Inc | 9.860 | 9.460 | 9.725 | 180.3K | -0.045 | | 0.46 | |
| FDNI | FT DJ International Internet ETF | 29.61 | 29.40 | 29.40 | 5.2K | 0.37 | | 1.26 | |
| FDRS | Founder-Led ETF | 22.48 | 22.48 | 22.48 | 100 | 0.12 | | 0.51 | |
| FDRX | Founder-Led 2X Daily ETF | 20.39 | 20.39 | 20.39 | 200 | 0.23 | | 1.15 | |
| FDSB | Fifth District Bancorp Inc | 15.00 | 14.90 | 14.90 | 1.2K | -0.10 | | 0.67 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 93.61 | 92.98 | 93.22 | 23.0K | 0.24 | | 0.26 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 69.38 | 69.08 | 69.08 | 1.8K | -0.06 | | 0.08 | |
| FDTX | Fidelity Disruptive Technology ETF | 42.82 | 42.45 | 42.69 | 6.4K | 0.29 | | 0.68 | |
| FDUS | Fidus Investment Cor | 18.74 | 18.55 | 18.68 | 41.4K | -0.05 | | 0.27 | |
| FEAM | 5E Advanced Materials Inc | 1.760 | 1.600 | 1.680 | 143.9K | 0.010 | | 0.60 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 19.26 | 19.05 | 19.24 | 3.9K | -0.12 | | 0.60 | |
| FEBO | Fenbo Holdings Limited | 1.170 | 1.140 | 1.170 | 2.6K | 0.010 | | 0.86 | |
| FEED | Agfeed Industries | 1.720 | 1.550 | 1.600 | 79.7K | -0.130 | | 7.51 | |
| FEIM | Frequency Elcts Inc | 57.68 | 56.18 | 56.50 | 9.2K | -0.30 | | 0.52 | |
| FELE | Franklin Electric Company | 100.98 | 98.98 | 99.29 | 57.9K | -0.87 | | 0.87 | |
| FEM | Emrg Mkts Alphadex Fund FT | 32.51 | 32.32 | 32.43 | 102.6K | 0.00 | | 0.01 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 30.11 | 29.92 | 29.96 | 24.8K | -0.16 | | 0.51 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 47.98 | 47.95 | 47.98 | 2.4K | -0.07 | | 0.14 | |
| FEMY | Femasys Inc | 0.4400 | 0.4100 | 0.4342 | 121.1K | 0.0052 | | 1.21 | |
| FENC | Fennec Pharmaceuticals Inc | 6.570 | 6.260 | 6.320 | 42.3K | -0.180 | | 2.77 | |
| FEP | Europe Alphadex Fund FT | 58.44 | 58.08 | 58.38 | 10.2K | -0.01 | | 0.03 | |
| FEPI | Rex Fang & Innovation Equity Premium | 43.23 | 42.76 | 43.18 | 57.1K | 0.26 | | 0.61 | |
| FER | Ferrovial Se | 71.46 | 70.59 | 70.68 | 210.2K | -0.61 | | 0.86 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.33 | 10.33 | 10.33 | 2.5K | 0.01 | | 0.10 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.2450 | 0.2400 | 0.2400 | 5.1K | -0.0004 | | 0.17 | |
| FEUZ | Eurozone Alphadex Fund FT | 67.13 | 66.42 | 66.56 | 125.7K | -0.34 | | 0.50 | |
| FEX | Largecap Core Alphadex Fund FT | 127.6 | 127.5 | 127.6 | 49.2K | 0.1 | | 0.06 | |
| FFAI | Faraday Future Intelligent Electric Inc | 0.3373 | 0.3055 | 0.3156 | 8.49M | 0.0119 | | 3.92 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0220 | 0.0171 | 0.0171 | 48.7K | 0.0004 | | 2.40 | |
| FFBC | First Finl Bncp [Oh] | 29.05 | 28.82 | 28.89 | 94.5K | -0.21 | | 0.70 | |
| FFIC | Flushing Finl Corp | 16.13 | 15.93 | 15.93 | 36.4K | -0.21 | | 1.30 | |
| FFIN | First Finl Bkshs Inc | 31.10 | 30.79 | 30.97 | 103.3K | -0.17 | | 0.55 | |
| FFIV | F5 Inc | 305.3 | 299.8 | 304.8 | 44.4K | 5.7 | | 1.92 | |
| FFUT | Fidelity Managed Futures ETF | 58.13 | 57.98 | 58.08 | 6.9K | 0.02 | | 0.03 | |
| FGBI | First Gurty Banc | 9.850 | 9.550 | 9.740 | 1.3K | 0.190 | | 1.99 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 17.04 | 16.97 | 16.97 | 200 | 0.02 | | 0.12 | |
| FGI | Fgi Industries Ltd | 5.320 | 4.580 | 4.980 | 65.2K | 0.330 | | 7.10 | |
| FGII | | 9.900 | 9.900 | 9.900 | 110 | 0.000 | | 0.00 | |
| FGIIU | Fg Imperii Acquisition Corp. Units | 9.950 | 9.950 | 9.950 | 131 | 0.000 | | 0.00 | |
| FGIIW | Fg Imperii Acquisition Corp. WT | 0.2199 | 0.2000 | 0.2199 | 75.5K | 0.0199 | | 9.95 | |
| FGIWW | Fgi Industries Ltd WT | 0.0333 | 0.0270 | 0.0272 | 3.5K | -0.0124 | | 31.31 | |
| FGL | Founder Group Limited | 2.050 | 1.800 | 2.030 | 38.0K | -0.020 | | 0.98 | |
| FGM | Germany Alphadex Fund FT | 65.76 | 65.40 | 65.40 | 3.9K | -0.43 | | 0.65 | |
| FGMC | Fg Merger II Corp | 10.13 | 10.11 | 10.13 | 57.3K | 0.01 | | 0.05 | |
| FGMCR | Fg Merger II Corp. Rights | 0.6100 | 0.6100 | 0.6100 | 2.2K | 0.0239 | | 4.08 | |
| FGMCU | Fg Merger II Corp | 10.75 | 10.75 | 10.75 | 515 | 0.06 | | 0.56 | |
| FGNX | Fg Nexus Inc | 6.350 | 6.065 | 6.080 | 15.6K | -0.270 | | 4.25 | |
| FGNXP | Fundamental Global Inc Pfd | 26.00 | 25.02 | 25.02 | 1.3K | 0.02 | | 0.09 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 20.18 | 20.18 | 20.02 | 0 | 0.16 | | 0.80 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 26.52 | 26.23 | 26.27 | 126.7K | -0.17 | | 0.62 | |
| FHTX | Foghorn Therapeutics Inc | 4.860 | 4.760 | 4.815 | 21.2K | -0.055 | | 1.13 | |
| FIBK | First Interstate Ban | 34.21 | 33.77 | 33.93 | 110.0K | -0.14 | | 0.41 | |
| FICS | FT Intl Developed Capital Strength ETF | 41.32 | 41.20 | 41.24 | 4.5K | 0.02 | | 0.05 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 21.68 | 21.56 | 21.56 | 10.4K | -0.08 | | 0.38 | |
| FIEE | Fiee Inc | 7.601 | 7.516 | 7.520 | 1.6K | -0.080 | | 1.05 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 1.170 | 0.960 | 1.020 | 3.79M | -0.054 | | 5.05 | |
| FIGR | Figure Technology Solutions Inc Cl A | 36.47 | 35.26 | 35.92 | 759.4K | 0.30 | | 0.84 | |
| 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 | 16.26 | 16.26 | 16.26 | 137 | -0.10 | | 0.61 | |
| FINX | GX Fintech ETF | 26.00 | 25.50 | 25.76 | 18.6K | -0.01 | | 0.02 | |
| FIP | Ftai Infrastructure Inc | 5.928 | 5.790 | 5.920 | 78.5K | 0.090 | | 1.54 | |
| FISI | Financial Institut | 34.28 | 33.95 | 34.05 | 6.4K | -0.23 | | 0.67 | |
| FISV | Fiserv Inc | 62.46 | 60.88 | 62.44 | 811.9K | 1.15 | | 1.88 | |
| FITB | Fifth Third Bancorp | 50.09 | 49.52 | 49.72 | 852.5K | -0.13 | | 0.25 | |
| FITBI | Fifth Third Bancorp | 25.33 | 25.25 | 25.32 | 9.5K | -0.03 | | 0.10 | |
| FITBM | Fifth Third Bancorp ADR | 26.02 | 26.01 | 26.02 | 500 | 0.01 | | 0.04 | |
| FITBO | Fifth Third Bancorp | 19.57 | 19.50 | 19.50 | 3.7K | -0.03 | | 0.13 | |
| FITBP | Fifth Third Bancorp | 24.23 | 24.07 | 24.23 | 651 | 0.08 | | 0.31 | |
| FIVE | Five Below Inc | 226.3 | 221.4 | 222.5 | 168.4K | -0.8 | | 0.36 | |
| FIVN | Five9 Inc | 16.13 | 15.25 | 15.59 | 517.1K | 0.23 | | 1.50 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 25.41 | 25.19 | 25.19 | 517 | -0.19 | | 0.76 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 44.29 | 43.97 | 44.00 | 103.0K | -0.01 | | 0.02 | |
| FIZZ | Natl Beverage Corp | 34.33 | 33.80 | 34.09 | 15.2K | 0.22 | | 0.65 | |
| FJP | Japan Alphadex Fund FT | 76.52 | 75.93 | 76.09 | 7.2K | 0.12 | | 0.16 | |
| FKU | UK Alphadex Fund FT | 54.49 | 53.95 | 54.00 | 10.5K | -0.26 | | 0.47 | |
| FKWL | Franklin Wireless Co. | 3.610 | 3.570 | 3.580 | 3.0K | -0.080 | | 2.19 | |
| FLD | Fold Holdings Inc Cl A | 1.177 | 1.120 | 1.130 | 13.6K | -0.010 | | 0.88 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.40 | 50.40 | 50.40 | 572 | 0.01 | | 0.02 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.1140 | 0.1010 | 0.1050 | 41.2K | 0.0114 | | 12.18 | |
| FLEX | Flextronics Intl Ltd | 79.21 | 76.40 | 78.40 | 435.1K | -0.03 | | 0.04 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 16.27 | 15.88 | 16.17 | 35.6K | 0.00 | | 0.00 | |
| FLL | Full House Rsts | 2.450 | 2.410 | 2.415 | 21.6K | -0.045 | | 1.83 | |
| FLN | Latin America Alphadex Fund FT | 28.29 | 27.72 | 27.73 | 5.7K | 0.01 | | 0.04 | |
| FLNA | Cassava Sciences Inc | 1.650 | 1.580 | 1.620 | 126.4K | 0.010 | | 0.62 | |
| FLNC | Fluence Energy Inc Cl A | 15.86 | 14.72 | 15.20 | 1.13M | -0.01 | | 0.05 | |
| FLNT | Fluent Inc | 3.390 | 3.137 | 3.390 | 1.3K | 0.070 | | 2.11 | |
| FLUX | Flux Power Holdings Inc | 1.270 | 1.150 | 1.230 | 78.2K | 0.000 | | 0.02 | |
| FLWS | 1-800-Flowers.com | 3.685 | 3.550 | 3.610 | 168.1K | 0.050 | | 1.40 | |
| FLX | Bingex Limited ADR | 2.610 | 2.440 | 2.500 | 45.2K | 0.030 | | 1.23 | |
| FLXS | Flexsteel Inds | 45.41 | 43.22 | 43.87 | 9.6K | -1.25 | | 2.77 | |
| FLY | Firefly Aerospace Inc | 40.58 | 37.08 | 40.31 | 2.2M | 2.69 | | 7.15 | |
| FLYE | Fly-E Group Inc | 2.240 | 2.140 | 2.210 | 9.5K | -0.010 | | 0.45 | |
| FLYW | Flywire Corp Voting | 13.63 | 13.10 | 13.50 | 1.19M | 0.52 | | 3.97 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMACU | Future Money Acquisition Corp | 10.00 | 10.00 | 10.00 | 100 | 0.00 | | 0.03 | |
| FMAO | Farmers & Merch Banc | 26.84 | 25.39 | 26.54 | 3.2K | -0.26 | | 0.97 | |
| FMB | Managed Municipal ETF FT | 51.20 | 51.15 | 51.20 | 51.3K | 0.06 | | 0.12 | |
| FMBH | First Mid Ill Bncshr | 43.40 | 42.90 | 42.96 | 9.1K | -0.51 | | 1.17 | |
| FMED | Fidelity Disruptive Medicine ETF | 25.94 | 25.71 | 25.78 | 1.4K | -0.15 | | 0.58 | |
| FMET | Fidelity Metaverse ETF | 34.90 | 34.69 | 34.81 | 1.1K | 0.40 | | 1.15 | |
| FMFC | Kandal M Venture Limited Cl A | 0.4875 | 0.4500 | 0.4565 | 117.1K | -0.0255 | | 5.29 | |
| FMHI | FT Municipal High Income ETF | 48.16 | 48.07 | 48.16 | 11.2K | 0.07 | | 0.15 | |
| FMNB | Farmers Natl Banc Corp | 13.87 | 13.78 | 13.83 | 19.1K | -0.06 | | 0.43 | |
| FMST | Foremost Clean Energy Ltd | 2.010 | 1.800 | 1.850 | 89.1K | 0.000 | | 0.00 | |
| FMSTW | Foremost Lithium Resource & Technology | 1.0100 | 1.0000 | 1.0000 | 711 | 0.1499 | | 17.63 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 37.49 | 37.03 | 37.49 | 53.8K | 0.50 | | 1.37 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.19 | 51.09 | 51.09 | 12.8K | 0.01 | | 0.01 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 50.01 | 49.99 | 50.01 | 453 | -0.09 | | 0.17 | |
| FNGR | Fingermotion Inc | 1.110 | 1.000 | 1.100 | 263.1K | 0.100 | | 10.00 | |
| FNK | Midcap Value Alphadex Fund FT | 59.19 | 58.87 | 59.02 | 3.0K | 0.25 | | 0.42 | |
| FNKO | Funko Inc Cl A | 4.280 | 3.910 | 4.265 | 227.9K | 0.295 | | 7.43 | |
| FNLC | First Bancorp Inc | 28.80 | 28.78 | 28.78 | 610 | -0.01 | | 0.03 | |
| FNUC | Snow Lake Resources Ltd | 2.747 | 2.520 | 2.565 | 33.6K | -0.085 | | 3.21 | |
| FNWB | First Nw Banc | 10.100 | 9.870 | 9.890 | 9.7K | 0.020 | | 0.20 | |
| FNWD | Finward Bancorp | 35.47 | 34.60 | 34.98 | 429 | -0.06 | | 0.17 | |
| FNX | Midcap Core Alphadex Fund FT | 135.3 | 134.4 | 135.1 | 6.5K | 0.5 | | 0.37 | |
| FNY | Midcap Growth Alphadex Fund FT | 97.68 | 96.99 | 97.33 | 24.1K | -0.29 | | 0.29 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 4.375 | 4.000 | 4.000 | 10.0K | -0.160 | | 3.85 | |
| FOLD | Amicus Therapeutics | 14.46 | 14.45 | 14.46 | 1.13M | -0.01 | | 0.03 | |
| FONR | Fonar Corp | 18.80 | 18.80 | 18.80 | 342 | 0.03 | | 0.16 | |
| FORA | Forian Inc | 2.160 | 2.150 | 2.150 | 6.2K | -0.010 | | 0.46 | |
| FORM | Formfactor Inc | 131.0 | 124.4 | 126.8 | 383.4K | -2.8 | | 2.17 | |
| FORR | Forrester Resrch | 6.035 | 5.880 | 6.035 | 11.9K | 0.125 | | 2.12 | |
| FORTY | Formula Sys [1985] ADR | 130.2 | 130.2 | 130.2 | 200 | 1.7 | | 1.34 | |
| FOSL | Fossil Group | 5.640 | 5.360 | 5.520 | 175.4K | 0.040 | | 0.73 | |
| FOX | Fox Corp Cl B | 57.65 | 56.95 | 57.64 | 94.3K | 0.59 | | 1.03 | |
| FOXA | Fox Corp Cl A | 64.15 | 63.03 | 64.11 | 316.1K | 0.45 | | 0.71 | |
| FOXF | Fox Factory Corp | 16.94 | 15.91 | 16.41 | 72.9K | -0.29 | | 1.74 | |
| FOXX | Foxx Development Holdings Inc | 5.754 | 5.439 | 5.730 | 5.7K | 0.120 | | 2.14 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.1031 | 0.1018 | 0.1031 | 5.9K | -0.0110 | | 10.68 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 47.98 | 47.48 | 47.93 | 854 | 0.52 | | 1.10 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 33.95 | 33.95 | 33.71 | 0 | 0.24 | | 0.70 | |
| FPXI | FT Intl Equity Opportunities ETF | 70.22 | 70.01 | 70.18 | 5.0K | 0.56 | | 0.80 | |
| FRAF | Franklin Finl Svcs Corp | 56.68 | 56.35 | 56.35 | 216 | -0.22 | | 0.39 | |
| FRBA | First Bank | 16.85 | 16.65 | 16.78 | 4.2K | -0.05 | | 0.27 | |
| FRD | Friedman Industries Inc | 19.07 | 18.89 | 19.03 | 22.7K | -0.08 | | 0.42 | |
| 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 | 0.8999 | 0.8425 | 0.8700 | 18.8K | -0.0100 | | 1.14 | |
| FRHC | The Awareness Group | 162.4 | 159.9 | 161.8 | 21.8K | 0.7 | | 0.44 | |
| FRME | First Merchants Corp | 40.55 | 40.28 | 40.35 | 26.8K | -0.18 | | 0.43 | |
| FRMEP | First Merchants Corp ADR | 25.96 | 25.96 | 25.96 | 1.0K | 0.19 | | 0.75 | |
| FRMI | Fermi Inc | 6.390 | 5.760 | 6.345 | 5.39M | 0.515 | | 8.83 | |
| FRMM | Ethzilla Corporation | 2.265 | 2.109 | 2.220 | 267.3K | 0.090 | | 4.23 | |
| FROG | Jfrog Ltd | 45.03 | 42.41 | 44.19 | 537.3K | 1.32 | | 3.07 | |
| FRPH | Frp Holdings Inc | 22.09 | 21.70 | 22.09 | 5.2K | 0.20 | | 0.91 | |
| FRPT | Freshpet Inc CS | 69.53 | 66.50 | 66.78 | 117.7K | -2.01 | | 2.92 | |
| FRSH | Freshworks Inc Cl A | 8.600 | 8.295 | 8.385 | 1.3M | 0.125 | | 1.51 | |
| FRST | Primis Financial Corp | 14.12 | 13.90 | 13.97 | 20.7K | -0.14 | | 0.99 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 2.440 | 2.410 | 2.430 | 1.4K | -0.050 | | 2.02 | |
| FRWD | Nomura Transformational Technologies ETF | 26.80 | 26.50 | 26.80 | 2.5K | 0.15 | | 0.56 | |
| FSBC | Five Star Bancorp | 41.60 | 40.19 | 40.42 | 19.9K | -0.31 | | 0.76 | |
| FSBW | FS Bancorp Inc | 39.81 | 39.81 | 39.81 | 102 | -0.28 | | 0.70 | |
| FSCS | Midcap US Equity Select ETF FT | 36.35 | 36.11 | 36.11 | 4.1K | 0.00 | | 0.01 | |
| FSEA | First Seacoast Bancorp Inc | 11.80 | 11.48 | 11.52 | 8.4K | -0.19 | | 1.62 | |
| FSGS | FT Smid Growth Strength ETF | 30.76 | 30.76 | 30.76 | 161 | 0.05 | | 0.18 | |
| 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 | 197.6 | 189.8 | 192.5 | 549.6K | -2.8 | | 1.41 | |
| FSLY | | 25.35 | 21.99 | 25.28 | 4.5M | 1.90 | | 8.13 | |
| FSTR | Foster L B Company | 29.99 | 29.43 | 29.47 | 2.7K | -0.52 | | 1.72 | |
| FSUN | Firstsun Capital Bancorp | 39.22 | 37.90 | 38.31 | 14.0K | -0.01 | | 0.03 | |
| FSV | Firstsrvce Sub VT Sh | 150.7 | 148.4 | 149.2 | 11.9K | 0.0 | | 0.01 | |
| FSZ | Switzerland Alphadex Fund FT | 82.09 | 81.88 | 82.09 | 1.6K | -0.72 | | 0.87 | |
| FTA | Largecap Value Alphadex Fund FT | 94.22 | 93.56 | 94.09 | 16.1K | 0.48 | | 0.51 | |
| FTAG | Indxx Global Agriculture ETF FT | 30.11 | 29.94 | 29.94 | 2.8K | -0.15 | | 0.49 | |
| FTAI | Ftai Aviation Ltd | 272.2 | 258.0 | 259.6 | 163.7K | -10.2 | | 3.78 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 27.00 | 27.00 | 27.00 | 188 | 0.11 | | 0.41 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.30 | 25.27 | 25.30 | 200 | 0.01 | | 0.02 | |
| FTC | Largecap Growth Alphadex Fund FT | 167.9 | 166.5 | 167.3 | 4.7K | 0.2 | | 0.10 | |
| FTCI | Ftc Solar Inc | 4.430 | 4.120 | 4.240 | 14.9K | -0.040 | | 0.93 | |
| FTCS | Capital Strength ETF FT | 94.62 | 94.06 | 94.23 | 150.1K | 0.10 | | 0.11 | |
| FTDR | Frontdoor Inc | 61.60 | 60.18 | 60.81 | 47.6K | 0.11 | | 0.18 | |
| FTDS | Dividend Strength ETF FT | 60.98 | 60.71 | 60.98 | 474 | -0.28 | | 0.46 | |
| FTEK | Fuel Tech Inc | 1.400 | 1.350 | 1.365 | 23.4K | -0.015 | | 1.09 | |
| FTFT | Future Fintech Group Inc | 1.415 | 1.310 | 1.370 | 7.1K | 0.010 | | 0.74 | |
| FTGC | Global Tactical Commodity Strategy Fund | 28.88 | 28.75 | 28.86 | 129.5K | 0.18 | | 0.61 | |
| FTGS | FT Growth Strength ETF | 36.37 | 36.17 | 36.34 | 31.2K | 0.16 | | 0.45 | |
| FTHI | High Income ETF FT | 23.72 | 23.58 | 23.61 | 181.9K | -0.02 | | 0.09 | |
| FTHM | Fathom Holdings Inc | 0.9343 | 0.8894 | 0.9321 | 69.6K | 0.0521 | | 5.92 | |
| FTLF | Fitlife Brands Inc | 9.500 | 9.240 | 9.380 | 5.1K | 0.080 | | 0.86 | |
| FTNT | Fortinet Inc | 81.41 | 79.44 | 81.39 | 652.7K | 1.75 | | 2.20 | |
| FTQI | Low Beta Income ETF FT | 21.10 | 21.01 | 21.08 | 135.5K | 0.04 | | 0.17 | |
| FTRE | Fortrea Holdings Inc | 10.37 | 10.00 | 10.11 | 182.9K | 0.06 | | 0.60 | |
| FTRI | Indxx Global Natural Resources Income | 18.24 | 18.07 | 18.15 | 8.0K | 0.02 | | 0.12 | |
| FTRK | Fast Track Group | 0.3972 | 0.3506 | 0.3761 | 2.7K | 0.0255 | | 7.27 | |
| FTSL | Senior Loan ETF FT | 45.12 | 45.00 | 45.10 | 36.4K | 0.03 | | 0.07 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.92 | 59.89 | 59.90 | 843.6K | 0.01 | | 0.01 | |
| FTXG | Nasdaq Food & Beverage ETF | 21.94 | 21.68 | 21.86 | 5.1K | 0.13 | | 0.60 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 34.55 | 34.24 | 34.24 | 7.0K | -0.22 | | 0.64 | |
| FTXL | Nasdaq Semiconductor ETF | 184.0 | 179.4 | 184.0 | 11.1K | 3.6 | | 1.97 | |
| FTXN | Nasdaq Oil & Gas ETF | 35.84 | 35.12 | 35.65 | 6.5K | 0.53 | | 1.51 | |
| FTXO | Nasdaq Bank ETF | 38.93 | 38.65 | 38.71 | 14.4K | -0.03 | | 0.08 | |
| FTXR | Nasdaq Transportation ETF | 40.41 | 40.08 | 40.24 | 3.4K | 0.14 | | 0.35 | |
| FUFU | Bitfufu Inc Cl A | 2.460 | 2.230 | 2.360 | 65.3K | -0.020 | | 0.84 | |
| FUFUW | Bitfufu Inc WT | 0.1700 | 0.1695 | 0.1695 | 1.2K | 0.0089 | | 5.54 | |
| FULC | Fulcrum Therapeutics Inc | 8.280 | 7.990 | 8.025 | 46.3K | -0.225 | | 2.73 | |
| FULT | Fulton Financial Cor | 21.83 | 21.50 | 21.56 | 331.1K | -0.19 | | 0.85 | |
| FULTP | Fulton Financial Corp | 18.88 | 18.77 | 18.88 | 545 | 0.22 | | 1.18 | |
| FUNC | First United Corp | 37.87 | 37.75 | 37.80 | 2.2K | 0.11 | | 0.29 | |
| FUND | Sprott Focus Trust | 10.000 | 9.800 | 9.912 | 20.8K | 0.102 | | 1.03 | |
| FUSB | First US Bancshares Inc | 15.73 | 15.73 | 15.73 | 100 | -0.31 | | 1.93 | |
| FUSE | Fusemachines Inc | 1.700 | 1.520 | 1.620 | 324.7K | -0.030 | | 1.82 | |
| FUSEW | Fusemachines Inc Warrants | 0.1039 | 0.0990 | 0.1000 | 6.6K | -0.0100 | | 9.09 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 13.60 | 12.65 | 13.28 | 69.9K | 0.44 | | 3.43 | |
| FUTU | Futu Holdings Ltd ADR | 167.4 | 162.2 | 164.8 | 413.8K | 0.1 | | 0.03 | |
| FV | Dorsey Wright Focus 5 ETF FT | 64.29 | 63.90 | 64.25 | 88.6K | 0.32 | | 0.49 | |
| FVAV | Fortress Value Acquisition Corp. V Cl A | 10.07 | 10.07 | 10.07 | 100 | 0.03 | | 0.30 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 37.02 | 36.71 | 37.02 | 5.3K | 0.15 | | 0.41 | |
| FVCB | Fvcbankcorp Inc | 15.87 | 15.26 | 15.35 | 29.2K | -0.06 | | 0.39 | |
| FVN | Future Vision II Acquisition Corp | 10.83 | 10.81 | 10.83 | 10.6K | 0.05 | | 0.42 | |
| 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 | 4.630 | 4.525 | 4.620 | 168.6K | 0.030 | | 0.65 | |
| FWONA | Liberty Media Formula One Sr A | 83.60 | 82.15 | 82.46 | 13.3K | -0.42 | | 0.50 | |
| FWONK | Liberty Media Formula One Sr C | 91.52 | 89.87 | 90.11 | 242.4K | -0.36 | | 0.40 | |
| FWRD | Foward Air Corp | 20.38 | 19.03 | 20.22 | 138.5K | 1.03 | | 5.37 | |
| FWRG | First Watch Restaurant Group Inc | 12.16 | 11.66 | 12.10 | 326.5K | 0.37 | | 3.15 | |
| FXNC | First Natl Corp Strasburg VA | 28.83 | 28.44 | 28.65 | 16.9K | -0.01 | | 0.03 | |
| FYC | Smallcap Growth Alphadex Fund FT | 107.6 | 106.1 | 107.2 | 12.2K | 0.5 | | 0.50 | |
| FYT | Smallcap Value Alphadex Fund FT | 65.34 | 64.86 | 65.07 | 37.2K | 0.10 | | 0.15 | |
| FYX | Smallcap Core Alphadex Fund FT | 128.6 | 127.8 | 128.6 | 20.7K | 0.5 | | 0.36 | |