| FA | First Advantage Corp | 12.24 | 11.87 | 12.08 | 600.1K | 0.24 | | 2.03 | |
| FAAA | Fidelity AAA Clo ETF | 50.12 | 50.08 | 50.11 | 48.5K | 0.02 | | 0.04 | |
| FAAR | Alternative Absolute Return Strategy ETF | 33.78 | 33.60 | 33.78 | 33.5K | -0.01 | | 0.01 | |
| FAB | Multicap Value Alphadex Fund FT | 97.64 | 96.97 | 97.26 | 2.6K | 0.39 | | 0.40 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.58 | 10.51 | 10.56 | 1.07M | 0.04 | | 0.38 | |
| FACTU | Fact II Acquisition Corp | 10.82 | 10.68 | 10.82 | 1.6K | 0.04 | | 0.37 | |
| FACTW | Fact II Acquisition Corp. WT | 0.6000 | 0.5000 | 0.5800 | 183.7K | 0.0500 | | 9.43 | |
| FAD | Multicap Growth Alphadex Fund FT | 173.1 | 172.2 | 172.6 | 19.9K | 0.4 | | 0.22 | |
| FALN | US Fallen Angels Ishares ETF | 27.23 | 27.14 | 27.16 | 291.4K | -0.06 | | 0.22 | |
| FAMI | Farmmi Inc | 1.263 | 1.200 | 1.200 | 9.9K | -0.020 | | 1.64 | |
| FANG | Diamondback Energy | 189.4 | 185.6 | 186.7 | 2.2M | 0.8 | | 0.42 | |
| FARM | Farmer Brothers | 1.260 | 1.250 | 1.250 | 36.5K | 0.000 | | 0.00 | |
| FAST | Fastenal Company | 45.24 | 44.35 | 44.70 | 4.36M | 0.32 | | 0.72 | |
| FATE | Fate Therapeutics | 1.385 | 1.280 | 1.380 | 1.17M | 0.080 | | 6.20 | |
| FATN | Fatpipe Inc | 2.270 | 2.068 | 2.130 | 74.5K | -0.100 | | 4.48 | |
| FBGL | Fbs Global Limited | 0.6500 | 0.6003 | 0.6295 | 50.3K | -0.0034 | | 0.55 | |
| FBIO | Fortress Biotech Inc | 2.470 | 2.320 | 2.360 | 325.2K | -0.080 | | 3.29 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 13.21 | 12.87 | 13.13 | 16.7K | -0.09 | | 0.68 | |
| FBIZ | First Business Finan | 58.22 | 57.51 | 57.97 | 91.5K | -0.43 | | 0.74 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 31.84 | 30.94 | 31.79 | 927.7K | 0.47 | | 1.50 | |
| FBLA | Fb Bancorp Inc | 14.03 | 13.96 | 14.00 | 85.8K | -0.03 | | 0.21 | |
| FBLG | Fibrobiologics Inc | 1.580 | 1.460 | 1.520 | 211.6K | -0.020 | | 1.30 | |
| FBNC | First Bancorp [Nc] | 58.44 | 57.53 | 57.92 | 87.8K | -0.35 | | 0.60 | |
| FBOT | Fidelity Disruptive Automation ETF | 36.72 | 36.50 | 36.63 | 11.4K | 0.03 | | 0.09 | |
| FBRX | Forte Biosciences Inc | 31.57 | 29.76 | 31.57 | 165.6K | 0.15 | | 0.48 | |
| FBYD | | 12.86 | 10.53 | 11.98 | 98.9K | 1.25 | | 11.57 | |
| 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 | 350 | 0.02 | | 0.11 | |
| FCA | China Alphadex Fund FT | 33.22 | 32.85 | 33.05 | 14.0K | 0.36 | | 1.09 | |
| FCAL | California Municipal High Income ETF FT | 49.44 | 49.32 | 49.39 | 6.0K | 0.01 | | 0.03 | |
| FCAP | First Capital Inc | 52.61 | 52.14 | 52.14 | 1.2K | -0.35 | | 0.66 | |
| FCBC | First Community Bksh | 42.73 | 42.14 | 42.21 | 56.8K | -0.42 | | 0.98 | |
| FCCO | First Community Corp | 31.11 | 30.37 | 30.40 | 43.5K | -0.44 | | 1.43 | |
| FCEF | CEF Income Opportunity ETF FT | 23.44 | 23.19 | 23.43 | 17.3K | 0.01 | | 0.05 | |
| FCEL | Fuelcell Energy Inc | 7.650 | 7.080 | 7.350 | 1.93M | -0.180 | | 2.39 | |
| FCFS | Firstcash Holdings Inc | 207.8 | 201.3 | 206.9 | 151.5K | 4.4 | | 2.19 | |
| FCHL | Fitness Champs Holdings Limited | 1.785 | 1.500 | 1.550 | 615.0K | 0.110 | | 7.64 | |
| FCLO | Fidelity Clo ETF | 50.11 | 50.09 | 50.09 | 4.5K | -0.02 | | 0.04 | |
| FCNCA | First Citizens Bancs | 2,006 | 1,977 | 1,980 | 33.3K | -5 | | 0.28 | |
| FCNCN | First Citizens Bancshares Inc | 25.25 | 25.14 | 25.17 | 27.8K | -0.01 | | 0.04 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 21.77 | 21.60 | 21.62 | 4.5K | -0.21 | | 0.97 | |
| FCNCP | First Citizens Bancshares | 21.38 | 21.21 | 21.23 | 8.1K | -0.17 | | 0.80 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 26.98 | 26.82 | 26.88 | 13.0K | 0.02 | | 0.06 | |
| FCUV | Focus Universal Inc | 2.310 | 2.000 | 2.110 | 106.7K | -0.090 | | 4.13 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 48.65 | 48.16 | 48.52 | 16.0K | 0.59 | | 1.22 | |
| FCXG | Leverage Shares 2X Long Fcx Daily ETF | 17.29 | 16.72 | 16.88 | 6.4K | -0.17 | | 1.01 | |
| FDBC | Fidelity D & D Bancorp Inc | 45.09 | 43.99 | 43.99 | 3.6K | -0.78 | | 1.74 | |
| FDCF | Fidelity Disruptive Communications ETF | 47.89 | 47.25 | 47.67 | 5.3K | 0.34 | | 0.72 | |
| FDFF | Fidelity Disruptive Finance ETF | 34.23 | 34.04 | 34.05 | 5.4K | -0.02 | | 0.06 | |
| FDIF | Fidelity Disruptors ETF | 36.30 | 36.06 | 36.16 | 4.3K | 0.06 | | 0.17 | |
| FDIG | Fidelity Crypto Industry Digital | 40.09 | 38.79 | 39.92 | 45.7K | 0.07 | | 0.18 | |
| FDIQ | KBW Regional Banking Invesco ETF | 72.10 | 71.96 | 72.09 | 946 | 0.45 | | 0.63 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 28.00 | 27.80 | 27.80 | 19.6K | -0.05 | | 0.17 | |
| FDMT | 4D Molecular Therapeutics Inc | 10.10 | 9.53 | 10.08 | 683.0K | 0.29 | | 2.97 | |
| FDNI | FT DJ International Internet ETF | 29.61 | 29.40 | 29.54 | 7.2K | 0.45 | | 1.54 | |
| FDRS | Founder-Led ETF | 22.54 | 22.48 | 22.54 | 919 | 0.18 | | 0.81 | |
| FDRX | Founder-Led 2X Daily ETF | 20.39 | 20.39 | 20.39 | 200 | 0.35 | | 1.74 | |
| FDSB | Fifth District Bancorp Inc | 15.01 | 14.90 | 15.01 | 4.1K | 0.03 | | 0.20 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 93.61 | 92.96 | 93.15 | 96.5K | 0.19 | | 0.20 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 69.38 | 69.08 | 69.19 | 3.3K | 0.06 | | 0.08 | |
| FDTX | Fidelity Disruptive Technology ETF | 42.84 | 42.45 | 42.74 | 13.7K | 0.37 | | 0.88 | |
| FDUS | Fidus Investment Cor | 18.73 | 18.55 | 18.56 | 194.6K | -0.18 | | 0.96 | |
| FEAM | 5E Advanced Materials Inc | 1.760 | 1.580 | 1.600 | 351.4K | -0.080 | | 4.79 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 19.33 | 19.05 | 19.18 | 8.5K | -0.06 | | 0.32 | |
| FEBO | Fenbo Holdings Limited | 1.240 | 1.140 | 1.240 | 2.8K | 0.080 | | 6.90 | |
| FEED | Agfeed Industries | 1.690 | 1.550 | 1.617 | 285.3K | -0.130 | | 7.51 | |
| FEIM | Frequency Elcts Inc | 58.70 | 55.85 | 58.70 | 82.7K | 1.91 | | 3.36 | |
| FELE | Franklin Electric Company | 100.98 | 98.70 | 99.22 | 179.8K | -1.04 | | 1.04 | |
| FEM | Emrg Mkts Alphadex Fund FT | 32.59 | 32.32 | 32.51 | 222.5K | 0.04 | | 0.13 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 30.11 | 29.85 | 30.03 | 54.1K | -0.15 | | 0.51 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 48.27 | 47.87 | 48.26 | 17.2K | -0.03 | | 0.06 | |
| FEMY | Femasys Inc | 0.4380 | 0.4100 | 0.4140 | 436.0K | -0.0080 | | 1.86 | |
| FENC | Fennec Pharmaceuticals Inc | 6.570 | 6.100 | 6.300 | 193.9K | -0.200 | | 3.08 | |
| FEP | Europe Alphadex Fund FT | 58.44 | 58.05 | 58.14 | 22.7K | -0.20 | | 0.33 | |
| FEPI | Rex Fang & Innovation Equity Premium | 43.32 | 42.76 | 43.26 | 201.5K | 0.29 | | 0.68 | |
| FER | Ferrovial Se | 71.38 | 69.80 | 70.04 | 957.3K | -1.25 | | 1.75 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.33 | 10.33 | 10.33 | 15.4K | 0.02 | | 0.19 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.2500 | 0.2400 | 0.2500 | 77.6K | 0.0096 | | 3.99 | |
| FEUZ | Eurozone Alphadex Fund FT | 67.13 | 66.23 | 66.64 | 140.6K | -0.25 | | 0.38 | |
| FEX | Largecap Core Alphadex Fund FT | 128.0 | 127.5 | 128.0 | 55.9K | 0.4 | | 0.35 | |
| FFAI | Faraday Future Intelligent Electric Inc | 0.3373 | 0.3012 | 0.3014 | 21.4M | -0.0022 | | 0.72 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0199 | 0.0171 | 0.0184 | 79.1K | 0.0017 | | 10.18 | |
| FFBC | First Finl Bncp [Oh] | 29.05 | 28.82 | 28.93 | 636.2K | -0.15 | | 0.52 | |
| FFIC | Flushing Finl Corp | 16.13 | 15.82 | 15.87 | 151.2K | -0.27 | | 1.67 | |
| FFIN | First Finl Bkshs Inc | 31.14 | 30.79 | 30.96 | 410.5K | -0.18 | | 0.58 | |
| FFIV | F5 Inc | 308.2 | 300.0 | 308.1 | 341.7K | 9.0 | | 3.00 | |
| FFUT | Fidelity Managed Futures ETF | 58.29 | 57.98 | 58.23 | 13.3K | 0.09 | | 0.16 | |
| FGBI | First Gurty Banc | 9.850 | 9.505 | 9.700 | 8.9K | 0.150 | | 1.57 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 17.04 | 16.69 | 16.69 | 3.5K | -0.26 | | 1.53 | |
| FGI | Fgi Industries Ltd | 5.320 | 4.580 | 4.950 | 132.7K | 0.190 | | 4.09 | |
| 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 | 67.7K | -0.030 | | 1.46 | |
| FGM | Germany Alphadex Fund FT | 65.76 | 65.24 | 65.26 | 5.5K | -0.47 | | 0.71 | |
| FGMC | Fg Merger II Corp | 10.13 | 10.12 | 10.13 | 65.7K | 0.01 | | 0.10 | |
| FGMCR | Fg Merger II Corp. Rights | 0.6100 | 0.5000 | 0.5001 | 4.5K | -0.0860 | | 14.67 | |
| FGMCU | Fg Merger II Corp | 10.75 | 10.75 | 10.75 | 515 | 0.06 | | 0.56 | |
| FGNX | Fg Nexus Inc | 6.350 | 6.065 | 6.280 | 55.3K | -0.110 | | 1.73 | |
| FGNXP | Fundamental Global Inc Pfd | 25.00 | 25.00 | 25.00 | 213 | -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 | 20.30 | 20.30 | 20.30 | 257 | 0.06 | | 0.27 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 26.52 | 26.18 | 26.23 | 739.4K | -0.20 | | 0.76 | |
| FHTX | Foghorn Therapeutics Inc | 4.860 | 4.760 | 4.850 | 81.1K | -0.010 | | 0.21 | |
| FIBK | First Interstate Ban | 34.21 | 33.65 | 33.76 | 634.1K | -0.30 | | 0.88 | |
| FICS | FT Intl Developed Capital Strength ETF | 41.32 | 41.01 | 41.15 | 12.3K | -0.09 | | 0.23 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 21.66 | 21.51 | 21.55 | 17.7K | -0.05 | | 0.24 | |
| FIEE | Fiee Inc | 7.729 | 7.520 | 7.690 | 6.2K | 0.100 | | 1.32 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 1.165 | 0.960 | 1.060 | 4.79M | -0.005 | | 0.42 | |
| FIGR | Figure Technology Solutions Inc Cl A | 36.96 | 34.67 | 35.69 | 5.24M | 0.11 | | 0.31 | |
| 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 | 16.38 | 16.26 | 16.38 | 1.5K | 0.04 | | 0.24 | |
| FINX | GX Fintech ETF | 26.00 | 25.50 | 25.88 | 115.4K | 0.13 | | 0.50 | |
| FIP | Ftai Infrastructure Inc | 5.985 | 5.790 | 5.980 | 301.4K | 0.160 | | 2.74 | |
| FISI | Financial Institut | 34.33 | 33.95 | 34.23 | 72.1K | -0.04 | | 0.12 | |
| FISV | Fiserv Inc | 62.77 | 61.31 | 62.44 | 3.29M | 1.15 | | 1.88 | |
| FITB | Fifth Third Bancorp | 50.09 | 49.47 | 49.55 | 5.22M | -0.32 | | 0.64 | |
| FITBI | Fifth Third Bancorp | 25.33 | 25.25 | 25.32 | 24.3K | -0.02 | | 0.08 | |
| FITBM | Fifth Third Bancorp ADR | 26.15 | 25.19 | 25.82 | 63.4K | -0.18 | | 0.69 | |
| FITBO | Fifth Third Bancorp | 19.57 | 19.38 | 19.38 | 8.8K | -0.14 | | 0.72 | |
| FITBP | Fifth Third Bancorp | 24.23 | 24.07 | 24.11 | 10.9K | -0.11 | | 0.43 | |
| FIVE | Five Below Inc | 226.3 | 221.4 | 225.1 | 981.0K | 1.7 | | 0.78 | |
| FIVN | Five9 Inc | 16.13 | 15.39 | 15.70 | 1.74M | 0.32 | | 2.08 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 25.41 | 25.10 | 25.21 | 3.3K | -0.12 | | 0.47 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 44.29 | 43.91 | 43.92 | 372.8K | -0.07 | | 0.15 | |
| FIZZ | Natl Beverage Corp | 34.33 | 33.73 | 33.77 | 111.4K | -0.09 | | 0.27 | |
| FJP | Japan Alphadex Fund FT | 76.68 | 75.66 | 76.52 | 16.8K | 0.21 | | 0.28 | |
| FKU | UK Alphadex Fund FT | 54.49 | 53.79 | 54.02 | 14.7K | -0.19 | | 0.34 | |
| FKWL | Franklin Wireless Co. | 3.650 | 3.570 | 3.625 | 8.5K | 0.000 | | 0.00 | |
| FLD | Fold Holdings Inc Cl A | 1.195 | 1.120 | 1.150 | 72.8K | 0.010 | | 0.88 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.43 | 50.34 | 50.40 | 6.2K | 0.01 | | 0.02 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.1338 | 0.1010 | 0.1200 | 102.5K | 0.0264 | | 28.21 | |
| FLEX | Flextronics Intl Ltd | 80.17 | 76.40 | 79.94 | 1.94M | 1.49 | | 1.90 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 16.27 | 15.88 | 16.14 | 288.4K | -0.04 | | 0.25 | |
| FLL | Full House Rsts | 2.450 | 2.360 | 2.380 | 61.6K | -0.070 | | 2.85 | |
| FLN | Latin America Alphadex Fund FT | 28.29 | 27.70 | 27.83 | 13.2K | 0.10 | | 0.36 | |
| FLNA | Cassava Sciences Inc | 1.770 | 1.580 | 1.755 | 798.3K | 0.150 | | 9.32 | |
| FLNC | Fluence Energy Inc Cl A | 15.83 | 14.72 | 14.97 | 3.12M | -0.23 | | 1.51 | |
| FLNT | Fluent Inc | 3.520 | 3.240 | 3.520 | 8.0K | 0.160 | | 4.82 | |
| FLUX | Flux Power Holdings Inc | 1.260 | 1.150 | 1.180 | 99.6K | -0.030 | | 2.44 | |
| FLWS | 1-800-Flowers.com | 3.685 | 3.550 | 3.635 | 303.3K | 0.080 | | 2.25 | |
| FLX | Bingex Limited ADR | 2.610 | 2.440 | 2.570 | 164.8K | 0.100 | | 4.05 | |
| FLXS | Flexsteel Inds | 45.41 | 43.22 | 44.62 | 44.3K | -0.31 | | 0.69 | |
| FLY | Firefly Aerospace Inc | 44.32 | 37.08 | 44.14 | 8.28M | 6.55 | | 17.41 | |
| FLYE | Fly-E Group Inc | 2.240 | 2.140 | 2.200 | 14.9K | -0.020 | | 0.90 | |
| FLYW | Flywire Corp Voting | 13.73 | 13.31 | 13.43 | 2.49M | 0.45 | | 3.47 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMACU | Future Money Acquisition Corp | 10.02 | 10.00 | 10.02 | 18.7K | 0.02 | | 0.20 | |
| FMAO | Farmers & Merch Banc | 27.05 | 25.39 | 26.91 | 58.1K | -0.02 | | 0.07 | |
| FMB | Managed Municipal ETF FT | 51.20 | 51.15 | 51.19 | 121.9K | 0.03 | | 0.06 | |
| FMBH | First Mid Ill Bncshr | 43.40 | 42.66 | 42.82 | 63.9K | -0.64 | | 1.47 | |
| FMED | Fidelity Disruptive Medicine ETF | 25.87 | 25.67 | 25.71 | 6.4K | -0.20 | | 0.78 | |
| FMET | Fidelity Metaverse ETF | 35.11 | 34.69 | 35.11 | 6.3K | 0.70 | | 2.03 | |
| FMFC | Kandal M Venture Limited Cl A | 0.4875 | 0.4450 | 0.4635 | 252.6K | -0.0209 | | 4.34 | |
| FMHI | FT Municipal High Income ETF | 48.21 | 48.04 | 48.13 | 50.8K | 0.03 | | 0.07 | |
| FMNB | Farmers Natl Banc Corp | 13.96 | 13.78 | 13.91 | 176.2K | 0.02 | | 0.14 | |
| FMST | Foremost Clean Energy Ltd | 1.910 | 1.800 | 1.850 | 163.2K | 0.000 | | 0.00 | |
| FMSTW | Foremost Lithium Resource & Technology | 1.0101 | 0.9630 | 0.9630 | 3.0K | 0.1129 | | 13.28 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 37.56 | 37.03 | 37.52 | 88.0K | 0.50 | | 1.35 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.19 | 51.08 | 51.09 | 23.5K | 0.01 | | 0.01 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 50.15 | 49.99 | 50.15 | 3.0K | 0.04 | | 0.07 | |
| FNGR | Fingermotion Inc | 1.120 | 1.000 | 1.085 | 528.8K | 0.080 | | 8.00 | |
| FNK | Midcap Value Alphadex Fund FT | 59.19 | 58.87 | 59.03 | 7.9K | 0.24 | | 0.40 | |
| FNKO | Funko Inc Cl A | 4.390 | 3.910 | 4.165 | 948.3K | 0.200 | | 5.04 | |
| FNLC | First Bancorp Inc | 28.80 | 28.30 | 28.58 | 9.2K | -0.12 | | 0.42 | |
| FNUC | Snow Lake Resources Ltd | 2.810 | 2.520 | 2.780 | 350.8K | 0.140 | | 5.28 | |
| FNWB | First Nw Banc | 10.100 | 9.700 | 10.000 | 34.4K | 0.060 | | 0.61 | |
| FNWD | Finward Bancorp | 35.23 | 34.91 | 35.23 | 1.4K | -0.38 | | 1.08 | |
| FNX | Midcap Core Alphadex Fund FT | 135.3 | 134.4 | 135.0 | 30.9K | 0.3 | | 0.24 | |
| FNY | Midcap Growth Alphadex Fund FT | 97.81 | 96.99 | 97.55 | 30.8K | -0.03 | | 0.03 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 4.375 | 3.800 | 4.170 | 27.8K | 0.010 | | 0.24 | |
| FOLD | Amicus Therapeutics | 14.46 | 14.45 | 14.45 | 2.73M | -0.01 | | 0.07 | |
| FONR | Fonar Corp | 18.80 | 18.75 | 18.76 | 10.9K | -0.01 | | 0.05 | |
| FORA | Forian Inc | 2.160 | 2.145 | 2.155 | 35.1K | 0.000 | | 0.00 | |
| FORM | Formfactor Inc | 129.5 | 124.4 | 127.7 | 1.18M | -1.9 | | 1.50 | |
| FORR | Forrester Resrch | 6.100 | 5.880 | 6.030 | 68.2K | 0.130 | | 2.20 | |
| FORTY | Formula Sys [1985] ADR | 133.0 | 130.2 | 133.0 | 400 | 4.5 | | 3.52 | |
| FOSL | Fossil Group | 5.730 | 5.360 | 5.555 | 653.9K | 0.080 | | 1.46 | |
| FOX | Fox Corp Cl B | 58.23 | 56.95 | 57.93 | 700.5K | 0.85 | | 1.49 | |
| FOXA | Fox Corp Cl A | 64.89 | 63.12 | 64.51 | 1.5M | 0.86 | | 1.35 | |
| FOXF | Fox Factory Corp | 16.94 | 15.91 | 16.51 | 333.5K | -0.24 | | 1.44 | |
| FOXX | Foxx Development Holdings Inc | 5.780 | 5.586 | 5.780 | 2.1K | 0.050 | | 0.87 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.0920 | 0.0920 | 0.0920 | 0 | 0.0000 | | 0.00 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 48.00 | 47.43 | 47.68 | 6.1K | 0.15 | | 0.32 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 33.72 | 33.72 | 33.95 | 0 | -0.23 | | 0.68 | |
| FPXI | FT Intl Equity Opportunities ETF | 70.40 | 69.94 | 70.31 | 8.5K | 0.60 | | 0.86 | |
| FRAF | Franklin Finl Svcs Corp | 56.68 | 55.54 | 56.02 | 8.8K | -0.21 | | 0.37 | |
| FRBA | First Bank | 16.85 | 16.45 | 16.63 | 35.3K | -0.18 | | 1.07 | |
| FRD | Friedman Industries Inc | 19.07 | 18.78 | 18.84 | 29.6K | -0.18 | | 0.94 | |
| 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 | 0.9246 | 0.8700 | 0.9196 | 51.6K | 0.0396 | | 4.50 | |
| FRHC | The Awareness Group | 163.0 | 159.9 | 162.6 | 68.1K | 1.6 | | 0.97 | |
| FRME | First Merchants Corp | 40.55 | 40.00 | 40.06 | 152.6K | -0.43 | | 1.06 | |
| FRMEP | First Merchants Corp ADR | 25.96 | 25.96 | 25.96 | 1.0K | 0.19 | | 0.75 | |
| FRMI | Fermi Inc | 6.715 | 5.760 | 6.685 | 19.58M | 0.840 | | 14.41 | |
| FRMM | Ethzilla Corporation | 2.385 | 2.109 | 2.365 | 682.5K | 0.240 | | 11.27 | |
| FROG | Jfrog Ltd | 44.50 | 42.41 | 43.60 | 1.88M | 0.75 | | 1.75 | |
| FRPH | Frp Holdings Inc | 22.17 | 21.70 | 22.00 | 38.1K | 0.17 | | 0.78 | |
| FRPT | Freshpet Inc CS | 69.53 | 66.50 | 67.33 | 701.2K | -1.45 | | 2.11 | |
| FRSH | Freshworks Inc Cl A | 8.600 | 8.295 | 8.420 | 7.97M | 0.160 | | 1.94 | |
| FRST | Primis Financial Corp | 14.12 | 13.81 | 13.87 | 135.6K | -0.23 | | 1.63 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 2.500 | 2.410 | 2.500 | 5.7K | 0.020 | | 0.81 | |
| FRWD | Nomura Transformational Technologies ETF | 26.87 | 26.50 | 26.79 | 24.4K | 0.14 | | 0.53 | |
| FSBC | Five Star Bancorp | 41.60 | 39.85 | 40.22 | 140.4K | -0.50 | | 1.23 | |
| FSBW | FS Bancorp Inc | 40.07 | 39.51 | 40.04 | 3.5K | 0.04 | | 0.10 | |
| FSCS | Midcap US Equity Select ETF FT | 36.35 | 36.02 | 36.17 | 7.0K | -0.02 | | 0.06 | |
| FSEA | First Seacoast Bancorp Inc | 11.80 | 11.34 | 11.56 | 13.1K | -0.20 | | 1.71 | |
| FSGS | FT Smid Growth Strength ETF | 30.76 | 30.76 | 30.76 | 656 | -0.08 | | 0.25 | |
| 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 | 188.6 | 191.5 | 2.01M | -3.6 | | 1.82 | |
| FSLY | | 25.50 | 23.11 | 24.89 | 11.81M | 1.51 | | 6.44 | |
| FSTR | Foster L B Company | 29.99 | 29.18 | 29.69 | 37.2K | -0.27 | | 0.90 | |
| FSUN | Firstsun Capital Bancorp | 39.22 | 37.90 | 38.43 | 239.0K | 0.10 | | 0.26 | |
| FSV | Firstsrvce Sub VT Sh | 150.7 | 148.4 | 149.1 | 95.5K | -0.1 | | 0.09 | |
| FSZ | Switzerland Alphadex Fund FT | 82.09 | 81.62 | 81.62 | 2.1K | -0.99 | | 1.20 | |
| FTA | Largecap Value Alphadex Fund FT | 94.22 | 93.56 | 94.08 | 61.0K | 0.48 | | 0.51 | |
| FTAG | Indxx Global Agriculture ETF FT | 30.17 | 29.94 | 30.17 | 3.3K | 0.11 | | 0.37 | |
| FTAI | Ftai Aviation Ltd | 272.2 | 253.6 | 254.0 | 824.4K | -15.9 | | 5.90 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 27.00 | 26.70 | 26.88 | 4.8K | -0.01 | | 0.04 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.32 | 25.27 | 25.30 | 4.7K | 0.01 | | 0.02 | |
| FTC | Largecap Growth Alphadex Fund FT | 167.9 | 166.5 | 167.2 | 11.4K | 0.1 | | 0.06 | |
| FTCI | Ftc Solar Inc | 4.630 | 4.120 | 4.510 | 85.3K | 0.200 | | 4.67 | |
| FTCS | Capital Strength ETF FT | 94.62 | 93.94 | 93.99 | 444.3K | -0.16 | | 0.17 | |
| FTDR | Frontdoor Inc | 61.60 | 60.15 | 60.46 | 310.9K | -0.24 | | 0.40 | |
| FTDS | Dividend Strength ETF FT | 61.04 | 61.04 | 60.86 | 0 | 0.00 | | 0.00 | |
| FTEK | Fuel Tech Inc | 1.400 | 1.350 | 1.360 | 31.8K | -0.030 | | 2.17 | |
| FTFT | Future Fintech Group Inc | 1.430 | 1.310 | 1.380 | 8.4K | -0.010 | | 0.74 | |
| FTGC | Global Tactical Commodity Strategy Fund | 28.92 | 28.76 | 28.83 | 434.0K | 0.15 | | 0.52 | |
| FTGS | FT Growth Strength ETF | 36.42 | 36.17 | 36.31 | 102.8K | 0.13 | | 0.36 | |
| FTHI | High Income ETF FT | 23.72 | 23.55 | 23.61 | 563.5K | 0.00 | | 0.00 | |
| FTHM | Fathom Holdings Inc | 0.9583 | 0.8894 | 0.9582 | 166.6K | 0.0600 | | 6.82 | |
| FTLF | Fitlife Brands Inc | 9.500 | 9.240 | 9.260 | 17.2K | -0.050 | | 0.54 | |
| FTNT | Fortinet Inc | 82.50 | 79.89 | 82.40 | 3.71M | 2.76 | | 3.47 | |
| FTQI | Low Beta Income ETF FT | 21.12 | 21.01 | 21.11 | 196.3K | 0.08 | | 0.38 | |
| FTRE | Fortrea Holdings Inc | 10.59 | 9.97 | 10.09 | 1.16M | 0.04 | | 0.40 | |
| FTRI | Indxx Global Natural Resources Income | 18.24 | 18.07 | 18.19 | 17.2K | 0.06 | | 0.33 | |
| FTRK | Fast Track Group | 0.3972 | 0.3550 | 0.3813 | 13.9K | 0.0307 | | 8.76 | |
| FTSL | Senior Loan ETF FT | 45.12 | 45.00 | 45.08 | 319.2K | 0.00 | | 0.00 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.92 | 59.88 | 59.88 | 1.35M | -0.01 | | 0.02 | |
| FTXG | Nasdaq Food & Beverage ETF | 21.94 | 21.68 | 21.92 | 8.4K | 0.22 | | 1.00 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 34.55 | 34.17 | 34.26 | 8.4K | -0.25 | | 0.72 | |
| FTXL | Nasdaq Semiconductor ETF | 184.6 | 180.4 | 184.2 | 76.3K | 3.9 | | 2.17 | |
| FTXN | Nasdaq Oil & Gas ETF | 35.84 | 35.12 | 35.70 | 68.1K | 0.54 | | 1.54 | |
| FTXO | Nasdaq Bank ETF | 38.93 | 38.52 | 38.55 | 66.9K | -0.20 | | 0.52 | |
| FTXR | Nasdaq Transportation ETF | 40.61 | 40.08 | 40.45 | 63.6K | 0.34 | | 0.85 | |
| FUFU | Bitfufu Inc Cl A | 2.520 | 2.230 | 2.495 | 265.4K | 0.140 | | 5.88 | |
| FUFUW | Bitfufu Inc WT | 0.2223 | 0.1695 | 0.2050 | 110.8K | 0.0444 | | 27.65 | |
| FULC | Fulcrum Therapeutics Inc | 8.265 | 7.910 | 7.970 | 429.8K | -0.260 | | 3.15 | |
| FULT | Fulton Financial Cor | 21.83 | 21.40 | 21.45 | 1.16M | -0.30 | | 1.38 | |
| FULTP | Fulton Financial Corp | 18.88 | 18.59 | 18.59 | 930 | -0.04 | | 0.21 | |
| FUNC | First United Corp | 37.82 | 37.22 | 37.22 | 5.8K | -0.14 | | 0.37 | |
| FUND | Sprott Focus Trust | 10.000 | 9.800 | 9.865 | 57.9K | 0.055 | | 0.56 | |
| FUSB | First US Bancshares Inc | 15.78 | 15.73 | 15.78 | 292 | -0.04 | | 0.25 | |
| FUSE | Fusemachines Inc | 1.780 | 1.520 | 1.750 | 570.4K | 0.110 | | 6.67 | |
| FUSEW | Fusemachines Inc Warrants | 0.1099 | 0.0990 | 0.1099 | 19.0K | -0.0001 | | 0.09 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 13.60 | 13.10 | 13.23 | 81.9K | 0.42 | | 3.27 | |
| FUTU | Futu Holdings Ltd ADR | 167.4 | 163.5 | 165.1 | 1.04M | 0.3 | | 0.21 | |
| FV | Dorsey Wright Focus 5 ETF FT | 64.36 | 63.90 | 64.25 | 204.1K | 0.26 | | 0.41 | |
| FVAV | Fortress Value Acquisition Corp. V Cl A | 10.07 | 10.07 | 10.07 | 102 | -0.01 | | 0.10 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 37.07 | 36.71 | 36.90 | 12.8K | 0.13 | | 0.35 | |
| FVCB | Fvcbankcorp Inc | 15.87 | 15.20 | 15.33 | 112.0K | -0.07 | | 0.45 | |
| FVN | Future Vision II Acquisition Corp | 10.83 | 10.81 | 10.83 | 14.6K | 0.05 | | 0.46 | |
| 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 | 4.775 | 4.525 | 4.770 | 840.5K | 0.180 | | 3.92 | |
| FWONA | Liberty Media Formula One Sr A | 83.60 | 81.33 | 82.43 | 87.1K | -0.43 | | 0.52 | |
| FWONK | Liberty Media Formula One Sr C | 91.52 | 88.74 | 89.96 | 1.22M | -0.53 | | 0.59 | |
| FWRD | Foward Air Corp | 20.89 | 19.03 | 20.89 | 644.6K | 1.68 | | 8.75 | |
| FWRG | First Watch Restaurant Group Inc | 12.16 | 11.66 | 12.10 | 1.2M | 0.36 | | 3.07 | |
| FXNC | First Natl Corp Strasburg VA | 28.83 | 28.44 | 28.54 | 50.5K | -0.11 | | 0.38 | |
| FYC | Smallcap Growth Alphadex Fund FT | 107.6 | 106.1 | 107.4 | 58.2K | 0.7 | | 0.70 | |
| FYT | Smallcap Value Alphadex Fund FT | 65.34 | 64.86 | 65.10 | 40.9K | 0.12 | | 0.18 | |
| FYX | Smallcap Core Alphadex Fund FT | 128.9 | 127.8 | 128.8 | 57.0K | 0.5 | | 0.38 | |