| FA | First Advantage Corp | 19.70 | 19.16 | 19.54 | 579.5K | 0.14 | | 0.72 | |
| FAAA | Fidelity AAA Clo ETF | 50.24 | 50.23 | 50.24 | 16.5K | 0.02 | | 0.04 | |
| FAAR | Alternative Absolute Return Strategy ETF | 31.28 | 31.00 | 31.09 | 18.3K | -0.17 | | 0.54 | |
| FAB | Multicap Value Alphadex Fund FT | 102.3 | 101.9 | 102.3 | 26.5K | 0.7 | | 0.67 | |
| FABC | Stablex Technologies Inc | 2.870 | 2.530 | 2.660 | 238.1K | 0.010 | | 0.38 | |
| FAC | Cartesian Growth Corporation III Cl A | 10.200 | 8.770 | 9.300 | 101.1K | -0.255 | | 2.67 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.63 | 10.63 | 10.63 | 26.0K | 0.00 | | 0.00 | |
| FACTU | Fact II Acquisition Corp | 11.84 | 10.83 | 10.83 | 3.7K | -1.16 | | 9.67 | |
| FACTW | Fact II Acquisition Corp. WT | 0.5901 | 0.5498 | 0.5901 | 2.5K | 0.0456 | | 8.37 | |
| FACWW | Cartesian Growth Corporation III WT | 1.570 | 1.240 | 1.370 | 9.0K | 0.010 | | 0.74 | |
| FAD | Multicap Growth Alphadex Fund FT | 192.4 | 189.9 | 190.5 | 36.2K | -1.2 | | 0.62 | |
| FALN | US Fallen Angels Ishares ETF | 27.13 | 27.07 | 27.09 | 234.0K | -0.03 | | 0.12 | |
| FAMI | Farmmi Inc | 0.2120 | 0.1962 | 0.2025 | 427.6K | 0.0049 | | 2.48 | |
| FANG | Diamondback Energy | 184.6 | 180.7 | 183.4 | 615.9K | 1.4 | | 0.77 | |
| FAST | Fastenal Company | 47.26 | 46.16 | 46.48 | 4.33M | 0.10 | | 0.22 | |
| FATE | Fate Therapeutics | 3.190 | 2.820 | 3.120 | 5.8M | 0.005 | | 0.16 | |
| FATN | Fatpipe Inc | 5.600 | 5.250 | 5.465 | 24.4K | 0.045 | | 0.83 | |
| FBGL | Fbs Global Limited | 0.5900 | 0.5117 | 0.5550 | 8.2K | -0.0369 | | 6.23 | |
| FBIO | Fortress Biotech Inc | 3.300 | 3.130 | 3.295 | 540.1K | 0.020 | | 0.61 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 18.75 | 18.40 | 18.50 | 6.6K | -0.30 | | 1.60 | |
| FBIZ | First Business Finan | 63.76 | 62.61 | 63.41 | 15.0K | 0.11 | | 0.17 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 29.70 | 26.30 | 29.01 | 2.7M | 3.09 | | 11.92 | |
| FBLA | Fb Bancorp Inc | 15.18 | 15.03 | 15.06 | 50.7K | -0.03 | | 0.20 | |
| FBLG | Fibrobiologics Inc | 0.9148 | 0.8435 | 0.9002 | 70.8K | 0.0492 | | 5.78 | |
| FBNC | First Bancorp [Nc] | 64.02 | 63.07 | 63.69 | 41.2K | 0.41 | | 0.65 | |
| FBOT | Fidelity Disruptive Automation ETF | 38.71 | 38.28 | 38.61 | 11.8K | 0.37 | | 0.97 | |
| FBRX | Forte Biosciences Inc | 45.36 | 36.27 | 43.72 | 2.45M | 7.02 | | 19.13 | |
| FBYD | | 15.68 | 13.28 | 14.78 | 89.8K | -0.46 | | 3.02 | |
| FBYDW | Falcon's Beyond Global WT | 2.500 | 2.500 | 2.500 | 750 | 0.080 | | 3.31 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 12.70 | 11.86 | 11.86 | 200 | -0.05 | | 0.42 | |
| FCA | China Alphadex Fund FT | 26.67 | 26.66 | 26.67 | 572 | 0.21 | | 0.79 | |
| FCAL | California Municipal High Income ETF FT | 49.68 | 49.45 | 49.50 | 9.2K | -0.05 | | 0.10 | |
| FCAP | First Capital Inc | 61.99 | 61.55 | 61.95 | 1.1K | 1.05 | | 1.72 | |
| FCBC | First Community Bksh | 44.20 | 43.20 | 44.03 | 15.8K | 0.20 | | 0.46 | |
| FCCO | First Community Corp | 32.60 | 32.14 | 32.49 | 12.1K | 0.06 | | 0.19 | |
| FCEF | CEF Income Opportunity ETF FT | 24.10 | 24.03 | 24.06 | 40.6K | -0.02 | | 0.08 | |
| FCEL | Fuelcell Energy Inc | 23.47 | 20.28 | 21.03 | 10.47M | -1.95 | | 8.48 | |
| FCFS | Firstcash Holdings Inc | 222.0 | 216.1 | 218.4 | 65.6K | -3.0 | | 1.35 | |
| FCHL | Fitness Champs Holdings Limited | 1.410 | 1.290 | 1.330 | 26.0K | 0.010 | | 0.76 | |
| FCLO | Fidelity Clo ETF | 50.26 | 50.26 | 50.26 | 350 | 0.03 | | 0.05 | |
| FCNCA | First Citizens Bancs | 2,113 | 2,078 | 2,093 | 56.1K | 10 | | 0.46 | |
| FCNCN | First Citizens Bancshares Inc | 25.40 | 25.36 | 25.39 | 2.3K | 0.00 | | 0.00 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 20.61 | 20.59 | 20.61 | 835 | 0.05 | | 0.24 | |
| FCNCP | First Citizens Bancshares | 20.33 | 20.33 | 20.33 | 1.0K | 0.08 | | 0.39 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 29.19 | 28.99 | 29.13 | 53.7K | 0.07 | | 0.22 | |
| FCUV | Focus Universal Inc | 2.810 | 2.563 | 2.810 | 14.2K | 0.020 | | 0.72 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 51.72 | 51.43 | 51.72 | 9.3K | -0.40 | | 0.77 | |
| FCXG | Leverage Shares 2X Long Fcx Daily ETF | 12.44 | 11.69 | 12.24 | 16.1K | 0.38 | | 3.20 | |
| FDBC | Fidelity D & D Bancorp Inc | 51.10 | 50.65 | 50.77 | 755 | 0.42 | | 0.83 | |
| FDCF | Fidelity Disruptive Communications ETF | 51.61 | 51.34 | 51.40 | 6.4K | 0.17 | | 0.33 | |
| FDFF | Fidelity Disruptive Finance ETF | 34.61 | 34.53 | 34.53 | 1.3K | 0.13 | | 0.38 | |
| FDIF | Fidelity Disruptors ETF | 40.50 | 40.21 | 40.32 | 2.7K | -0.13 | | 0.32 | |
| FDIG | Fidelity Crypto Industry Digital | 43.03 | 41.95 | 42.06 | 8.9K | -0.09 | | 0.21 | |
| FDIQ | Invesco Bloomberg Financial Data | 68.40 | 68.09 | 68.23 | 1.1K | 0.12 | | 0.17 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 27.99 | 27.89 | 27.92 | 10.6K | 0.14 | | 0.50 | |
| FDMT | 4D Molecular Therapeutics Inc | 13.01 | 11.57 | 12.30 | 428.4K | -0.59 | | 4.58 | |
| FDNI | FT DJ International Internet ETF | 27.35 | 27.07 | 27.13 | 1.5K | 0.08 | | 0.30 | |
| FDRS | Founder-Led ETF | 24.28 | 23.93 | 23.93 | 2.7K | -0.02 | | 0.08 | |
| FDRX | Founder-Led 2X Daily ETF | 22.48 | 22.48 | 22.48 | 300 | 0.32 | | 1.44 | |
| FDSB | Fifth District Bancorp Inc | 17.94 | 17.00 | 17.47 | 7.7K | 0.47 | | 2.79 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 92.64 | 91.87 | 92.52 | 56.0K | 0.94 | | 1.03 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 65.84 | 65.84 | 65.84 | 100 | 1.03 | | 1.58 | |
| FDTX | Fidelity Disruptive Technology ETF | 55.06 | 54.30 | 54.73 | 25.3K | -0.33 | | 0.60 | |
| FDUS | Fidus Investment Cor | 20.30 | 19.69 | 20.22 | 188.4K | 0.67 | | 3.43 | |
| FEAM | 5E Advanced Materials Inc | 1.380 | 1.270 | 1.300 | 86.7K | -0.010 | | 0.76 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 17.97 | 17.68 | 17.93 | 14.3K | 0.51 | | 2.91 | |
| FEBO | Fenbo Holdings Limited | 0.8200 | 0.8100 | 0.8100 | 2.3K | -0.0100 | | 1.22 | |
| FEED | Agfeed Industries | 0.5364 | 0.5000 | 0.5214 | 509.2K | -0.0155 | | 2.89 | |
| FEIM | Frequency Elcts Inc | 61.20 | 56.55 | 57.21 | 67.2K | -3.71 | | 6.09 | |
| FELE | Franklin Electric Company | 104.8 | 101.5 | 103.6 | 115.9K | 1.9 | | 1.89 | |
| FEM | Emrg Mkts Alphadex Fund FT | 32.11 | 31.76 | 32.06 | 68.1K | 0.36 | | 1.12 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 29.69 | 28.51 | 29.58 | 59.4K | 0.11 | | 0.37 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 46.60 | 46.05 | 46.60 | 19.8K | 0.73 | | 1.59 | |
| FEMY | Femasys Inc | 4.065 | 3.760 | 4.020 | 23.9K | 0.090 | | 2.29 | |
| FENC | Fennec Pharmaceuticals Inc | 10.61 | 10.08 | 10.49 | 96.5K | 0.20 | | 1.89 | |
| FEP | Europe Alphadex Fund FT | 57.55 | 57.14 | 57.45 | 19.7K | 0.29 | | 0.50 | |
| FEPI | Rex Fang & Innovation Equity Premium | 42.77 | 42.28 | 42.66 | 137.7K | 0.11 | | 0.26 | |
| FER | Ferrovial Se | 65.29 | 64.17 | 64.28 | 460.1K | -0.27 | | 0.42 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.44 | 10.43 | 10.44 | 30.3K | -0.01 | | 0.10 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.3060 | 0.3060 | 0.3060 | 100 | -0.0240 | | 7.27 | |
| FERAU | Fifth Era Acquisition Corp I Units | 10.74 | 10.69 | 10.74 | 1.6K | -0.01 | | 0.09 | |
| FEUZ | Eurozone Alphadex Fund FT | 66.39 | 66.13 | 66.35 | 980 | 0.17 | | 0.26 | |
| FEX | Largecap Core Alphadex Fund FT | 137.2 | 136.7 | 137.0 | 10.5K | 0.1 | | 0.09 | |
| FFAI | Faraday Future Intelligent Electric Inc | 0.2211 | 0.1900 | 0.1906 | 17.89M | -0.0227 | | 10.64 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0080 | 0.0046 | 0.0049 | 252.6K | -0.0031 | | 38.75 | |
| FFBC | First Finl Bncp [Oh] | 34.52 | 34.00 | 34.48 | 362.4K | 0.48 | | 1.40 | |
| FFIN | First Finl Bkshs Inc | 34.84 | 34.29 | 34.55 | 278.7K | -0.07 | | 0.20 | |
| FFIV | F5 Inc | 440.0 | 425.8 | 430.3 | 184.6K | 0.0 | | 0.01 | |
| FFUT | Fidelity Managed Futures ETF | 58.90 | 58.73 | 58.81 | 2.9K | -0.04 | | 0.06 | |
| FGBI | First Gurty Banc | 9.985 | 9.550 | 9.930 | 21.2K | 0.095 | | 0.97 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 20.04 | 20.04 | 20.04 | 100 | 0.09 | | 0.43 | |
| FGI | Fgi Industries Ltd | 5.214 | 4.010 | 5.050 | 36.9K | 0.980 | | 24.08 | |
| FGII | Fg Imperii Acquisition Corp. Cl A | 9.950 | 9.950 | 9.950 | 23.0K | 0.000 | | 0.00 | |
| FGIIU | Fg Imperii Acquisition Corp. Units | 10.20 | 10.01 | 10.03 | 1.3K | 0.08 | | 0.80 | |
| FGIIW | Fg Imperii Acquisition Corp. WT | 0.2600 | 0.2600 | 0.2600 | 1.1K | -0.0101 | | 3.74 | |
| FGIWW | Fgi Industries Ltd WT | 0.1298 | 0.0610 | 0.0650 | 14.6K | -0.0274 | | 29.65 | |
| FGL | Founder Group Limited | 1.420 | 1.320 | 1.350 | 24.5K | -0.020 | | 1.46 | |
| FGM | Germany Alphadex Fund FT | 62.29 | 62.29 | 62.29 | 100 | -0.57 | | 0.91 | |
| FGMC | Fg Merger II Corp | 10.010 | 9.650 | 9.840 | 11.8K | -0.250 | | 2.48 | |
| FGMCR | Fg Merger II Corp. Rights | 0.9500 | 0.9000 | 0.9200 | 36.4K | 0.0128 | | 1.41 | |
| FGMCU | Fg Merger II Corp | 10.35 | 10.25 | 10.35 | 2.5K | 0.35 | | 3.50 | |
| FGNX | Fg Nexus Inc | 5.431 | 4.753 | 4.800 | 332.4K | -0.169 | | 3.40 | |
| FGNXP | Fundamental Global Inc Pfd | 25.08 | 24.95 | 25.01 | 2.0K | -0.17 | | 0.68 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 20.66 | 20.66 | 20.75 | 0 | -0.09 | | 0.43 | |
| FHB | First Hawaiian Inc | 30.28 | 29.90 | 30.13 | 540.6K | 0.11 | | 0.37 | |
| FHTX | Foghorn Therapeutics Inc | 6.060 | 5.662 | 5.945 | 179.4K | -0.055 | | 0.92 | |
| FIBK | First Interstate Ban | 39.25 | 38.69 | 38.85 | 238.6K | -0.05 | | 0.12 | |
| FICS | FT Intl Developed Capital Strength ETF | 42.14 | 41.95 | 42.10 | 10.1K | 0.11 | | 0.26 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 21.94 | 21.84 | 21.91 | 9.2K | 0.11 | | 0.50 | |
| FIEE | Fiee Inc | 4.300 | 3.300 | 4.000 | 4.1K | -0.085 | | 2.08 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 22.53 | 18.54 | 18.75 | 79.2K | -2.25 | | 10.71 | |
| FIGR | Figure Technology Solutions Inc Cl A | 33.75 | 31.37 | 31.80 | 1.17M | -0.98 | | 2.99 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.23 | 10.22 | 10.22 | 539 | -0.01 | | 0.10 | |
| FIGXU | Figx Capital Acquisition Corp. Units | 10.34 | 10.34 | 10.34 | 100 | 0.07 | | 0.68 | |
| FIGXW | Figx Capital Acquisition Corp WT | 0.2800 | 0.2500 | 0.2500 | 1.2K | -0.0299 | | 10.68 | |
| FINW | Finwise Bancorp | 14.40 | 13.85 | 13.85 | 10.1K | -0.21 | | 1.49 | |
| FINX | GX Fintech ETF | 26.20 | 25.55 | 25.62 | 26.0K | -0.04 | | 0.16 | |
| FINY | GraniteShares YieldBoost Financials ETF | 25.10 | 25.01 | 25.01 | 1.0K | -0.13 | | 0.52 | |
| FIP | Ftai Infrastructure Inc | 4.550 | 4.415 | 4.535 | 261.6K | 0.050 | | 1.11 | |
| FIRY | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FISI | Financial Institut | 39.02 | 38.57 | 38.80 | 49.8K | 0.11 | | 0.28 | |
| FISN | Deep Fission Inc | 11.62 | 10.55 | 11.20 | 68.3K | 0.13 | | 1.13 | |
| FISV | Fiserv Inc | 52.37 | 50.10 | 50.44 | 4.99M | -1.20 | | 2.32 | |
| FITB | Fifth Third Bancorp | 58.52 | 57.88 | 57.92 | 5.91M | 0.13 | | 0.25 | |
| FIVE | Five Below Inc | 190.0 | 183.7 | 189.4 | 395.4K | 5.2 | | 2.83 | |
| FIVN | Five9 Inc | 25.80 | 25.04 | 25.42 | 1.06M | 0.50 | | 1.99 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 24.62 | 24.33 | 24.50 | 5.0K | 0.80 | | 3.36 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 43.53 | 43.32 | 43.37 | 158.4K | -0.03 | | 0.07 | |
| FIYY | GraniteShares YieldBoost 20Y Treasuries | 24.31 | 24.31 | 24.52 | 0 | -0.21 | | 0.85 | |
| FIZZ | Natl Beverage Corp | 33.98 | 32.53 | 33.81 | 697.1K | 1.25 | | 3.84 | |
| FJP | Japan Alphadex Fund FT | 77.09 | 76.14 | 76.59 | 1.8K | 1.09 | | 1.44 | |
| FKU | UK Alphadex Fund FT | 53.98 | 53.62 | 53.80 | 1.5K | 0.79 | | 1.48 | |
| FKWL | Franklin Wireless Co. | 2.456 | 2.350 | 2.410 | 19.4K | -0.030 | | 1.23 | |
| FLD | Fold Holdings Inc Cl A | 0.4998 | 0.4549 | 0.4846 | 99.1K | 0.0211 | | 4.55 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.33 | 50.26 | 50.32 | 1.5K | -0.04 | | 0.08 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.0963 | 0.0780 | 0.0962 | 10.4K | 0.0075 | | 8.46 | |
| FLEX | Flextronics Intl Ltd | 139.7 | 134.3 | 135.8 | 1.52M | -4.2 | | 2.99 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 21.00 | 20.42 | 20.57 | 79.5K | -0.31 | | 1.48 | |
| FLL | Full House Rsts | 2.725 | 2.640 | 2.640 | 51.8K | -0.050 | | 1.86 | |
| FLN | Latin America Alphadex Fund FT | 25.73 | 25.61 | 25.70 | 10.4K | 0.51 | | 2.02 | |
| FLNA | Cassava Sciences Inc | 1.220 | 1.150 | 1.190 | 431.1K | 0.000 | | 0.00 | |
| FLNC | Fluence Energy Inc Cl A | 18.00 | 15.59 | 16.16 | 6.25M | -0.59 | | 3.49 | |
| FLNT | Fluent Inc | 3.830 | 3.660 | 3.724 | 1.2K | -0.001 | | 0.02 | |
| FLUX | Flux Power Holdings Inc | 0.8060 | 0.7501 | 0.7795 | 35.5K | 0.0058 | | 0.75 | |
| FLWS | 1-800-Flowers.com | 3.870 | 3.735 | 3.765 | 48.7K | -0.020 | | 0.53 | |
| FLX | Bingex Limited ADR | 2.210 | 2.120 | 2.130 | 52.8K | -0.030 | | 1.39 | |
| FLXS | Flexsteel Inds | 72.58 | 70.69 | 71.42 | 12.4K | -0.68 | | 0.94 | |
| FLY | Firefly Aerospace Inc | 25.56 | 24.04 | 24.10 | 1.65M | -1.18 | | 4.67 | |
| FLYE | Fly-E Group Inc | 2.100 | 1.940 | 1.940 | 8.0K | -0.026 | | 1.31 | |
| FLYW | Flywire Corp Voting | 18.56 | 17.60 | 17.61 | 852.4K | -0.42 | | 2.30 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLZH | Urban-Gro Inc | 1.910 | 1.681 | 1.910 | 34.2K | 0.030 | | 1.60 | |
| FMAC | Future Money Acquisition Corp | 10.000 | 9.960 | 10.000 | 728 | 0.030 | | 0.30 | |
| FMACR | Future Money Acquisition Corp Rights | 0.1826 | 0.1700 | 0.1701 | 19.0K | -0.0009 | | 0.53 | |
| FMACU | Future Money Acquisition Corp | 10.16 | 10.16 | 10.16 | 100 | -0.01 | | 0.10 | |
| FMAO | Farmers & Merch Banc | 30.14 | 28.31 | 29.84 | 55.6K | -0.07 | | 0.23 | |
| FMB | Managed Municipal ETF FT | 51.25 | 51.16 | 51.22 | 68.2K | 0.03 | | 0.05 | |
| FMBH | First Mid Ill Bncshr | 48.14 | 47.43 | 47.88 | 24.8K | 0.09 | | 0.18 | |
| FMED | Fidelity Disruptive Medicine ETF | 30.33 | 29.36 | 29.54 | 7.7K | -0.54 | | 1.80 | |
| FMET | Fidelity Metaverse ETF | 37.84 | 37.66 | 37.74 | 1.2K | 0.10 | | 0.27 | |
| FMFC | Kandal M Venture Limited Cl A | 0.2749 | 0.2466 | 0.2702 | 73.9K | 0.0004 | | 0.15 | |
| FMHI | FT Municipal High Income ETF | 48.41 | 48.23 | 48.40 | 58.4K | 0.05 | | 0.10 | |
| FMNB | Farmers Natl Banc Corp | 14.50 | 14.25 | 14.31 | 145.2K | 0.04 | | 0.28 | |
| FMST | Foremost Clean Energy Ltd | 1.790 | 1.600 | 1.740 | 137.2K | 0.070 | | 4.19 | |
| FMSTW | Foremost Lithium Resource & Technology | 0.4700 | 0.4250 | 0.4475 | 2.5K | -0.0076 | | 1.67 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 41.54 | 40.32 | 40.65 | 171.9K | -0.24 | | 0.59 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.38 | 51.24 | 51.31 | 70.3K | 0.05 | | 0.09 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 50.37 | 50.31 | 50.37 | 3.1K | 0.06 | | 0.11 | |
| FNGR | Fingermotion Inc | 0.4497 | 0.3200 | 0.4170 | 2.13M | 0.0576 | | 16.03 | |
| FNK | Midcap Value Alphadex Fund FT | 61.37 | 61.19 | 61.22 | 7.4K | 0.25 | | 0.41 | |
| FNKO | Funko Inc Cl A | 5.660 | 5.310 | 5.580 | 262.7K | 0.210 | | 3.91 | |
| FNLC | First Bancorp Inc | 33.57 | 33.06 | 33.42 | 12.9K | -0.10 | | 0.30 | |
| FNUC | Snow Lake Resources Ltd | 1.818 | 1.610 | 1.800 | 334.3K | 0.100 | | 5.88 | |
| FNWB | First Nw Banc | 11.11 | 11.05 | 11.06 | 23.2K | -0.04 | | 0.36 | |
| FNWD | Finward Bancorp | 35.65 | 35.50 | 35.59 | 2.4K | -0.54 | | 1.49 | |
| FNX | Midcap Core Alphadex Fund FT | 143.0 | 141.8 | 142.7 | 12.3K | -0.1 | | 0.07 | |
| FNY | Midcap Growth Alphadex Fund FT | 106.8 | 104.8 | 105.4 | 19.5K | -1.1 | | 1.05 | |
| FOCL | Edap Tms Sa ADR | 5.470 | 5.390 | 5.445 | 44.6K | -0.085 | | 1.54 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 3.280 | 3.000 | 3.080 | 19.6K | -0.220 | | 6.67 | |
| FORM | Formfactor Inc | 119.6 | 113.2 | 117.5 | 440.9K | -1.9 | | 1.56 | |
| FORR | Forrester Resrch | 10.000 | 9.690 | 10.000 | 36.5K | 0.320 | | 3.31 | |
| FORTY | Formula Sys [1985] ADR | 111.0 | 110.7 | 111.0 | 745 | -2.0 | | 1.74 | |
| FOSL | Fossil Group | 4.170 | 4.050 | 4.130 | 167.8K | 0.050 | | 1.23 | |
| FOX | Fox Corp Cl B | 49.73 | 48.18 | 48.75 | 436.5K | 0.31 | | 0.64 | |
| FOXA | Fox Corp Cl A | 55.45 | 53.60 | 54.11 | 2.17M | 0.36 | | 0.67 | |
| FOXF | Fox Factory Corp | 17.35 | 16.63 | 17.01 | 132.0K | 0.39 | | 2.32 | |
| FOXX | Foxx Development Holdings Inc | 3.040 | 2.900 | 3.040 | 2.0K | 0.170 | | 5.92 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.0800 | 0.0555 | 0.0800 | 16.5K | -0.0092 | | 10.31 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 49.15 | 48.51 | 48.79 | 5.7K | 0.59 | | 1.22 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 34.10 | 34.10 | 34.10 | 207 | -0.16 | | 0.47 | |
| FPXI | FT Intl Equity Opportunities ETF | 75.66 | 74.73 | 75.36 | 53.0K | -2.46 | | 3.16 | |
| FRAF | Franklin Finl Svcs Corp | 61.81 | 60.52 | 61.79 | 13.1K | 0.75 | | 1.23 | |
| FRBA | First Bank | 17.44 | 17.02 | 17.28 | 26.9K | 0.04 | | 0.23 | |
| FRBT | Forbright Inc | 20.88 | 19.49 | 20.18 | 74.9K | 0.19 | | 0.95 | |
| FRD | Friedman Industries Inc | 34.85 | 33.01 | 34.27 | 21.8K | 0.14 | | 0.41 | |
| FREI | | 24.90 | 24.84 | 24.86 | 11.9K | -0.25 | | 0.98 | |
| FRGT | Freight Technologies Inc | 3.970 | 3.550 | 3.710 | 38.4K | -0.085 | | 2.24 | |
| FRHC | The Awareness Group | 166.7 | 156.0 | 166.7 | 78.5K | 5.1 | | 3.13 | |
| FRME | First Merchants Corp | 43.27 | 42.29 | 43.12 | 197.4K | 0.56 | | 1.32 | |
| FRMEP | First Merchants Corp ADR | 25.80 | 25.80 | 25.80 | 100 | 0.35 | | 1.38 | |
| FRMI | Fermi Inc | 6.610 | 5.610 | 6.590 | 56.42M | -0.745 | | 10.16 | |
| FRMM | Ethzilla Corporation | 5.990 | 5.380 | 5.910 | 297.5K | -0.040 | | 0.67 | |
| FROG | Jfrog Ltd | 98.00 | 89.19 | 90.76 | 1.09M | -4.68 | | 4.90 | |
| FRPH | Frp Holdings Inc | 24.38 | 23.97 | 24.06 | 7.5K | -0.12 | | 0.48 | |
| FRPT | Freshpet Inc CS | 55.99 | 53.48 | 53.63 | 389.3K | -1.84 | | 3.32 | |
| FRSH | Freshworks Inc Cl A | 10.70 | 10.09 | 10.37 | 18.07M | -0.03 | | 0.29 | |
| FRST | Primis Financial Corp | 15.84 | 15.56 | 15.77 | 55.8K | 0.09 | | 0.57 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 1.590 | 1.490 | 1.500 | 25.3K | -0.110 | | 6.83 | |
| FRVO | Fervo Energy Company Cl A | 27.82 | 26.59 | 27.11 | 1.6M | -0.22 | | 0.80 | |
| FRWD | Nomura Transformational Technologies ETF | 32.70 | 32.14 | 32.56 | 20.1K | 0.08 | | 0.25 | |
| FSBC | Five Star Bancorp | 48.79 | 47.81 | 47.91 | 46.2K | -0.43 | | 0.89 | |
| FSBW | FS Bancorp Inc | 43.34 | 42.79 | 43.10 | 1.3K | 0.35 | | 0.82 | |
| FSCS | Midcap US Equity Select ETF FT | 36.99 | 36.87 | 36.87 | 2.1K | 0.24 | | 0.66 | |
| FSEA | First Seacoast Bancorp Inc | 16.89 | 16.85 | 16.85 | 7.7K | 0.00 | | 0.00 | |
| FSGS | FT Smid Growth Strength ETF | 32.09 | 32.09 | 32.07 | 0 | 0.02 | | 0.06 | |
| FSHP | Flag Ship Acquisition Corp | 11.44 | 11.22 | 11.44 | 300 | 0.24 | | 2.14 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.1200 | 0.0760 | 0.0760 | 25.3K | -0.0040 | | 5.00 | |
| FSHPU | Flag Ship Acquisition Corp | 11.19 | 11.01 | 11.19 | 1.0K | 0.18 | | 1.63 | |
| FSLR | First Solar Inc | 233.0 | 225.8 | 227.7 | 767.1K | -0.8 | | 0.34 | |
| FSLY | Fastly Inc | 20.85 | 19.36 | 19.60 | 2.01M | -0.73 | | 3.59 | |
| FSTB | | 20.04 | 20.01 | 20.01 | 600 | -0.02 | | 0.08 | |
| FSTR | Foster L B Company | 43.35 | 41.75 | 42.54 | 23.6K | 0.28 | | 0.65 | |
| FSUN | Firstsun Capital Bancorp | 36.93 | 34.17 | 35.12 | 394.7K | -2.81 | | 7.41 | |
| FSV | Firstsrvce Sub VT Sh | 145.2 | 142.5 | 143.4 | 70.9K | 0.8 | | 0.55 | |
| FSZ | Switzerland Alphadex Fund FT | 82.44 | 82.44 | 81.66 | 0 | 0.78 | | 0.96 | |
| FTA | Largecap Value Alphadex Fund FT | 98.32 | 97.76 | 98.06 | 11.9K | 0.49 | | 0.50 | |
| FTAG | Indxx Global Agriculture ETF FT | 29.14 | 28.99 | 29.06 | 5.8K | -0.11 | | 0.38 | |
| FTAI | Ftai Aviation Ltd | 231.0 | 217.0 | 227.5 | 693.4K | -0.8 | | 0.37 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 27.30 | 27.30 | 27.30 | 182 | 0.27 | | 0.98 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.00 | 24.98 | 24.99 | 1.5K | 0.01 | | 0.04 | |
| FTC | Largecap Growth Alphadex Fund FT | 184.9 | 183.8 | 184.9 | 15.2K | -0.2 | | 0.09 | |
| FTCI | Ftc Solar Inc | 5.490 | 5.080 | 5.390 | 85.0K | 0.210 | | 4.05 | |
| FTCS | Capital Strength ETF FT | 96.71 | 96.14 | 96.60 | 299.2K | 0.39 | | 0.41 | |
| FTDR | Frontdoor Inc | 76.67 | 74.91 | 75.32 | 166.9K | -0.84 | | 1.10 | |
| FTDS | Dividend Strength ETF FT | 62.38 | 62.38 | 62.38 | 175 | 0.36 | | 0.58 | |
| FTEK | Fuel Tech Inc | 1.755 | 1.640 | 1.705 | 144.9K | 0.006 | | 0.35 | |
| FTFT | Future Fintech Group Inc | 0.5200 | 0.4900 | 0.5051 | 251.2K | 0.0251 | | 5.23 | |
| FTGC | Global Tactical Commodity Strategy Fund | 28.03 | 27.88 | 28.02 | 812.8K | -0.03 | | 0.11 | |
| FTGS | FT Growth Strength ETF | 38.27 | 37.94 | 37.99 | 75.5K | -0.09 | | 0.24 | |
| FTH | Sensei Biotherapeutics Inc | 36.93 | 30.00 | 36.17 | 159.2K | 3.81 | | 11.77 | |
| FTHA | | 9.910 | 9.910 | 9.910 | 0 | 0.000 | | 0.00 | |
| FTHAU | Forefront Tech Holdings Acquisition Corp | 10.25 | 10.18 | 10.25 | 682 | 0.07 | | 0.69 | |
| FTHAW | | 0.9200 | 0.6560 | 0.8001 | 25.1K | 0.2001 | | 33.35 | |
| FTHI | High Income ETF FT | 24.82 | 23.83 | 23.92 | 617.3K | 0.02 | | 0.06 | |
| FTHM | Fathom Holdings Inc | 1.0100 | 0.9300 | 0.9509 | 266.0K | -0.0591 | | 5.85 | |
| FTLF | Fitlife Brands Inc | 11.22 | 10.79 | 11.15 | 9.0K | 0.16 | | 1.46 | |
| FTNT | Fortinet Inc | 165.8 | 156.6 | 157.5 | 1.83M | -6.2 | | 3.81 | |
| FTQI | Low Beta Income ETF FT | 22.34 | 22.22 | 22.33 | 189.4K | 0.08 | | 0.36 | |
| FTRE | Fortrea Holdings Inc | 18.06 | 17.40 | 17.77 | 438.5K | 0.10 | | 0.57 | |
| FTRI | Indxx Global Natural Resources Income | 16.16 | 16.09 | 16.15 | 16.1K | 0.10 | | 0.62 | |
| FTRK | Fast Track Group | 0.5485 | 0.3500 | 0.3786 | 4.31M | 0.0054 | | 1.45 | |
| FTSL | Senior Loan ETF FT | 44.93 | 44.87 | 44.93 | 99.9K | 0.06 | | 0.13 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.82 | 59.79 | 59.80 | 460.8K | 0.00 | | 0.00 | |
| FTXG | Nasdaq Food & Beverage ETF | 22.63 | 22.38 | 22.58 | 2.1K | 0.20 | | 0.91 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 38.97 | 38.11 | 38.38 | 19.4K | -0.37 | | 0.95 | |
| FTXL | Nasdaq Semiconductor ETF | 256.1 | 248.9 | 254.1 | 206.7K | -1.1 | | 0.43 | |
| FTXN | Nasdaq Oil & Gas ETF | 34.95 | 34.39 | 34.80 | 69.3K | 0.04 | | 0.12 | |
| FTXO | Nasdaq Bank ETF | 42.25 | 41.89 | 42.10 | 135.2K | 0.25 | | 0.60 | |
| FTXR | Nasdaq Transportation ETF | 45.57 | 45.19 | 45.39 | 101.3K | 0.19 | | 0.42 | |
| FUFU | Bitfufu Inc Cl A | 1.450 | 1.395 | 1.410 | 33.9K | -0.025 | | 1.74 | |
| FUFUW | Bitfufu Inc WT | 0.1500 | 0.1496 | 0.1496 | 465 | 0.0021 | | 1.42 | |
| FULC | Fulcrum Therapeutics Inc | 3.620 | 3.405 | 3.490 | 1.17M | -0.100 | | 2.79 | |
| FULT | Fulton Financial Cor | 24.35 | 24.07 | 24.18 | 943.5K | 0.05 | | 0.19 | |
| FULTP | Fulton Financial Corp | 17.85 | 17.76 | 17.84 | 9.5K | 0.05 | | 0.28 | |
| FUNC | First United Corp | 44.45 | 43.07 | 44.27 | 10.1K | 0.73 | | 1.68 | |
| FUND | Sprott Focus Trust | 9.740 | 9.620 | 9.665 | 22.4K | -0.020 | | 0.21 | |
| FUSB | First US Bancshares Inc | 16.99 | 16.51 | 16.51 | 500 | -0.02 | | 0.09 | |
| FUSE | Fusemachines Inc | 1.0299 | 0.9653 | 0.9850 | 11.2K | 0.0000 | | 0.00 | |
| FUSEW | Fusemachines Inc Warrants | 0.0755 | 0.0755 | 0.0755 | 845 | -0.0045 | | 5.63 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 3.530 | 3.340 | 3.350 | 288.3K | -0.055 | | 1.62 | |
| FUTU | Futu Holdings Ltd ADR | 99.10 | 96.14 | 96.34 | 301.1K | -0.72 | | 0.74 | |
| FV | Dorsey Wright Focus 5 ETF FT | 73.73 | 72.65 | 72.88 | 29.7K | -0.61 | | 0.83 | |
| FVAV | Fortress Value Acquisition Corp. V Cl A | 10.11 | 10.09 | 10.11 | 13.8K | -0.04 | | 0.39 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 42.09 | 42.05 | 42.05 | 337 | -0.56 | | 1.31 | |
| FVCB | Fvcbankcorp Inc | 17.86 | 17.12 | 17.33 | 30.8K | 0.01 | | 0.06 | |
| FVN | Future Vision II Acquisition Corp | 11.89 | 10.94 | 11.00 | 1.6K | 0.03 | | 0.27 | |
| FVNNR | Future Vision II Acquisition Corporation | 0.1800 | 0.1800 | 0.1800 | 1.2K | 0.0000 | | 0.00 | |
| FVNNU | Future Vision II Acquisition Units | 11.03 | 11.02 | 11.02 | 300 | -0.17 | | 1.52 | |
| FWACU | | 10.06 | 10.06 | 10.07 | 0 | -0.01 | | 0.10 | |
| FWDI | Forward Industries Inc | 4.870 | 4.100 | 4.270 | 866.0K | 0.175 | | 4.27 | |
| FWONA | Liberty Media Formula One Sr A | 89.35 | 87.94 | 88.19 | 111.9K | -0.20 | | 0.22 | |
| FWONK | Liberty Media Formula One Sr C | 96.67 | 95.15 | 96.14 | 970.2K | 0.20 | | 0.21 | |
| FWRD | Foward Air Corp | 13.49 | 12.63 | 13.38 | 248.3K | 0.50 | | 3.84 | |
| FWRG | First Watch Restaurant Group Inc | 12.82 | 12.41 | 12.47 | 367.4K | -0.01 | | 0.04 | |
| FXAC | | 10.030 | 10.000 | 10.000 | 8.0K | 0.000 | | NaN | |
| FXACU | Fortunex Acquisition Corporation Units | 10.38 | 10.05 | 10.06 | 13.3K | -0.02 | | 0.20 | |
| FXACW | | 0.1900 | 0.1300 | 0.1700 | 438.3K | 0.0000 | | NaN | |
| FXHO | Utime Ltd | 19.23 | 16.73 | 18.13 | 24.6K | -0.57 | | 3.05 | |
| FXNC | First Natl Corp Strasburg VA | 29.44 | 29.00 | 29.07 | 4.3K | -0.35 | | 1.19 | |
| FYC | Smallcap Growth Alphadex Fund FT | 123.8 | 121.0 | 121.8 | 45.0K | -1.6 | | 1.32 | |
| FYT | Smallcap Value Alphadex Fund FT | 69.86 | 69.60 | 69.76 | 3.4K | 0.48 | | 0.69 | |
| FYX | Smallcap Core Alphadex Fund FT | 141.6 | 140.7 | 141.1 | 6.2K | -0.2 | | 0.16 | |