| FA | First Advantage Corp | 11.65 | 10.92 | 11.51 | 4.01M | -0.18 | | 1.54 | |
| FAAA | Fidelity AAA Clo ETF | 50.13 | 50.07 | 50.09 | 42.3K | -0.02 | | 0.04 | |
| FAAR | Alternative Absolute Return Strategy ETF | 31.02 | 31.02 | 31.02 | 125 | 0.79 | | 2.61 | |
| FAB | Multicap Value Alphadex Fund FT | 97.76 | 97.05 | 97.71 | 2.1K | -0.28 | | 0.28 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.48 | 10.48 | 10.48 | 8.7K | -0.01 | | 0.10 | |
| FACTU | Fact II Acquisition Corp | 10.79 | 10.71 | 10.71 | 600 | 0.00 | | 0.00 | |
| FACTW | Fact II Acquisition Corp. WT | 0.4481 | 0.3400 | 0.4300 | 1.7K | -0.0188 | | 4.19 | |
| FAD | Multicap Growth Alphadex Fund FT | 168.9 | 167.5 | 168.4 | 7.5K | -1.8 | | 1.08 | |
| FALN | US Fallen Angels Ishares ETF | 27.63 | 27.55 | 27.57 | 2.05M | -0.07 | | 0.25 | |
| FAMI | Farmmi Inc | 1.350 | 1.280 | 1.330 | 2.7K | 0.015 | | 1.11 | |
| FANG | Diamondback Energy | 187.5 | 180.6 | 183.1 | 29.8K | 9.0 | | 5.18 | |
| FARM | Farmer Brothers | 1.540 | 1.490 | 1.500 | 21.1K | -0.030 | | 1.96 | |
| FAST | Fastenal Company | 46.25 | 45.80 | 46.05 | 2.3K | 0.01 | | 0.02 | |
| FAT | Fat Brands Inc | 0.2420 | 0.1400 | 0.1522 | 8.06M | -0.0474 | | 22.57 | |
| FATBB | Fat Brands Inc Cl B | 1.4500 | 0.6000 | 0.9896 | 10.28M | 0.1215 | | 15.87 | |
| FATBP | Fat Brands Inc 8.25% Series B | 0.1770 | 0.1160 | 0.1333 | 3.62M | -0.0212 | | 13.72 | |
| FATE | Fate Therapeutics | 1.425 | 1.410 | 1.420 | 5.2K | -0.060 | | 4.05 | |
| FATN | Fatpipe Inc | 1.450 | 1.290 | 1.310 | 2.5K | -0.150 | | 10.27 | |
| FBGL | Fbs Global Limited | 1.470 | 1.320 | 1.370 | 103.2K | -0.010 | | 0.72 | |
| FBIO | Fortress Biotech Inc | 3.351 | 3.233 | 3.300 | 10.6K | -0.120 | | 3.51 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 14.50 | 13.79 | 14.40 | 41.0K | 0.04 | | 0.28 | |
| FBIZ | First Business Finan | 55.40 | 54.10 | 54.65 | 33.1K | -1.52 | | 2.71 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 29.44 | 28.76 | 29.25 | 23.3K | -0.99 | | 3.26 | |
| FBLA | Fb Bancorp Inc | 13.31 | 13.16 | 13.17 | 157.0K | -0.10 | | 0.75 | |
| FBLG | Fibrobiologics Inc | 0.3500 | 0.3037 | 0.3037 | 10.8K | -0.0249 | | 7.58 | |
| FBNC | First Bancorp [Nc] | 58.96 | 56.42 | 56.79 | 264.2K | -3.39 | | 5.63 | |
| FBOT | Fidelity Disruptive Automation ETF | 37.07 | 36.73 | 36.99 | 14.9K | -0.25 | | 0.68 | |
| FBRX | Forte Biosciences Inc | 29.00 | 29.00 | 29.00 | 450 | -1.22 | | 4.04 | |
| FBYD | | 6.840 | 5.730 | 6.480 | 108.2K | 0.480 | | 8.00 | |
| FBYDW | Falcon's Beyond Global WT | 0.7490 | 0.6900 | 0.7490 | 2.6K | 0.0975 | | 14.97 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 16.38 | 16.27 | 16.38 | 484 | -0.28 | | 1.69 | |
| FCA | China Alphadex Fund FT | 34.08 | 33.57 | 34.00 | 88.8K | 0.17 | | 0.50 | |
| FCAL | California Municipal High Income ETF FT | 50.13 | 50.00 | 50.08 | 11.6K | 0.04 | | 0.08 | |
| FCAP | First Capital Inc | 53.20 | 50.80 | 50.80 | 6.4K | -2.57 | | 4.82 | |
| FCBC | First Community Bksh | 41.04 | 39.05 | 39.13 | 129.9K | -1.60 | | 3.93 | |
| FCCO | First Community Corp | 30.24 | 28.75 | 28.82 | 42.7K | -1.20 | | 4.00 | |
| FCEF | CEF Income Opportunity ETF FT | 23.88 | 23.71 | 23.76 | 4.4K | -0.05 | | 0.19 | |
| FCEL | Fuelcell Energy Inc | 8.000 | 7.720 | 7.810 | 28.8K | -0.330 | | 4.05 | |
| FCFS | Firstcash Holdings Inc | 194.0 | 187.9 | 192.8 | 345.8K | 3.5 | | 1.86 | |
| FCHL | Fitness Champs Holdings Limited | 0.2200 | 0.1966 | 0.1966 | 62.8K | -0.0192 | | 8.90 | |
| FCLO | Fidelity Clo ETF | 50.15 | 49.99 | 49.99 | 4.2K | -0.15 | | 0.30 | |
| FCNCA | First Citizens Bancs | 1,986 | 1,875 | 1,898 | 161.4K | -103 | | 5.15 | |
| FCNCN | First Citizens Bancshares Inc | 25.14 | 25.14 | 25.14 | 350 | -0.03 | | 0.12 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 22.98 | 22.67 | 22.74 | 34.6K | -0.53 | | 2.28 | |
| FCNCP | First Citizens Bancshares | 21.75 | 21.28 | 21.54 | 59.2K | -0.56 | | 2.51 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 26.89 | 26.62 | 26.85 | 16.2K | 0.03 | | 0.10 | |
| FCUV | Focus Universal Inc | 5.200 | 4.990 | 4.990 | 3.4K | -0.315 | | 5.93 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 45.84 | 45.44 | 45.79 | 16.3K | -0.22 | | 0.48 | |
| FCXG | Leverage Shares 2X Long Fcx Daily ETF | 17.30 | 17.30 | 17.30 | 884 | 0.01 | | 0.06 | |
| FDBC | Fidelity D & D Bancorp Inc | 44.98 | 43.72 | 43.85 | 8.4K | -1.65 | | 3.63 | |
| FDCF | Fidelity Disruptive Communications ETF | 46.07 | 45.31 | 46.00 | 5.8K | 0.04 | | 0.10 | |
| FDFF | Fidelity Disruptive Finance ETF | 32.87 | 32.67 | 32.78 | 3.8K | -0.36 | | 1.07 | |
| FDIF | Fidelity Disruptors ETF | 35.10 | 34.88 | 35.08 | 11.4K | -0.21 | | 0.58 | |
| FDIG | Fidelity Crypto Industry Digital | 36.59 | 35.20 | 35.73 | 35.8K | -1.33 | | 3.58 | |
| FDIQ | KBW Regional Banking Invesco ETF | 73.00 | 72.61 | 73.00 | 3.3K | -0.46 | | 0.63 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 28.57 | 28.37 | 28.57 | 1.7K | 0.02 | | 0.07 | |
| FDMT | 4D Molecular Therapeutics Inc | 9.720 | 9.380 | 9.660 | 744.1K | 0.000 | | 0.00 | |
| FDNI | FT DJ International Internet ETF | 29.58 | 29.35 | 29.55 | 1.4K | -0.22 | | 0.74 | |
| FDRS | Founder-Led ETF | 21.18 | 21.18 | 21.18 | 8.6K | -0.24 | | 1.12 | |
| FDRX | Founder-Led 2X Daily ETF | 18.71 | 18.63 | 18.71 | 381 | -0.77 | | 3.95 | |
| FDSB | Fifth District Bancorp Inc | 15.12 | 14.92 | 14.92 | 14.1K | -0.10 | | 0.67 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 97.51 | 96.85 | 97.28 | 163.2K | 0.20 | | 0.20 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 72.01 | 71.72 | 71.72 | 2.1K | 0.18 | | 0.25 | |
| FDTX | Fidelity Disruptive Technology ETF | 38.75 | 38.18 | 38.72 | 18.4K | -0.37 | | 0.96 | |
| FDUS | Fidus Investment Cor | 18.75 | 17.57 | 17.71 | 773.1K | -0.69 | | 3.75 | |
| FEAM | 5E Advanced Materials Inc | 2.090 | 1.925 | 2.000 | 167.4K | -0.100 | | 4.76 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 19.57 | 19.39 | 19.57 | 13.1K | 0.00 | | 0.00 | |
| FEBO | Fenbo Holdings Limited | 1.065 | 1.060 | 1.060 | 3.2K | -0.010 | | 0.93 | |
| FEED | Agfeed Industries | 2.110 | 1.880 | 2.010 | 6.3K | -0.070 | | 3.37 | |
| FEIM | Frequency Elcts Inc | 49.48 | 49.48 | 49.48 | 400 | -0.73 | | 1.45 | |
| FELE | Franklin Electric Company | 100.06 | 96.62 | 99.62 | 590.0K | 0.29 | | 0.29 | |
| FEM | Emrg Mkts Alphadex Fund FT | 31.37 | 31.18 | 31.36 | 156.1K | 0.17 | | 0.56 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 30.85 | 30.70 | 30.79 | 91.8K | -0.01 | | 0.03 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 48.14 | 47.43 | 47.81 | 29.9K | -0.23 | | 0.47 | |
| FEMY | Femasys Inc | 0.5911 | 0.5400 | 0.5500 | 18.5K | -0.0199 | | 3.49 | |
| FENC | Fennec Pharmaceuticals Inc | 8.770 | 8.360 | 8.490 | 119.8K | -0.120 | | 1.39 | |
| FEP | Europe Alphadex Fund FT | 59.31 | 58.86 | 59.04 | 31.5K | -0.24 | | 0.40 | |
| FEPI | Rex Fang & Innovation Equity Premium | 40.65 | 40.24 | 40.65 | 2.0K | -0.70 | | 1.69 | |
| FER | Ferrovial Se | 72.99 | 72.39 | 72.73 | 9.9K | -1.65 | | 2.22 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.28 | 10.28 | 10.28 | 8.4K | 0.01 | | 0.10 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.3200 | 0.3000 | 0.3100 | 58.5K | 0.0101 | | 3.37 | |
| FERAU | Fifth Era Acquisition Corp I Units | 10.58 | 10.58 | 10.58 | 301 | 0.07 | | 0.67 | |
| FEUZ | Eurozone Alphadex Fund FT | 68.01 | 67.40 | 67.73 | 3.6K | -0.26 | | 0.38 | |
| FEX | Largecap Core Alphadex Fund FT | 127.6 | 126.7 | 127.6 | 20.4K | -0.2 | | 0.14 | |
| FFAI | Faraday Future Intelligent Electric Inc | 0.5212 | 0.4500 | 0.4731 | 638.0K | -0.0164 | | 3.35 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0201 | 0.0192 | 0.0194 | 15.7K | -0.0008 | | 3.96 | |
| FFBC | First Finl Bncp [Oh] | 28.00 | 27.72 | 27.72 | 300 | -0.35 | | 1.25 | |
| FFIC | Flushing Finl Corp | 15.99 | 15.36 | 15.43 | 208.9K | -0.83 | | 5.10 | |
| FFIN | First Finl Bkshs Inc | 30.46 | 30.42 | 30.46 | 326 | -0.47 | | 1.52 | |
| FFIV | F5 Inc | 275.2 | 266.7 | 271.4 | 1.19M | -6.2 | | 2.22 | |
| FFUT | Fidelity Managed Futures ETF | 56.22 | 55.92 | 56.10 | 1.7K | -0.07 | | 0.13 | |
| FGBI | First Gurty Banc | 9.270 | 8.810 | 8.810 | 9.6K | -0.360 | | 3.93 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 17.91 | 17.75 | 17.83 | 1.9K | 0.07 | | 0.42 | |
| FGI | Fgi Industries Ltd | 5.746 | 5.220 | 5.470 | 5.1K | -0.200 | | 3.53 | |
| FGIIU | Fg Imperii Acquisition Corp. Units | 10.000 | 10.000 | 10.000 | 182 | 0.010 | | 0.10 | |
| FGIWW | Fgi Industries Ltd WT | 0.0369 | 0.0369 | 0.0369 | 1.0K | -0.0029 | | 7.29 | |
| FGL | Founder Group Limited | 10.000 | 9.500 | 9.881 | 2.0K | -0.629 | | 5.98 | |
| FGM | Germany Alphadex Fund FT | 70.02 | 69.39 | 69.39 | 3.8K | -0.15 | | 0.22 | |
| FGMC | Fg Merger II Corp | 10.09 | 10.09 | 10.09 | 2.1K | 0.01 | | 0.05 | |
| FGMCR | Fg Merger II Corp. Rights | 0.5400 | 0.5000 | 0.5150 | 57.9K | 0.0150 | | 3.00 | |
| FGMCU | Fg Merger II Corp | 10.65 | 10.50 | 10.61 | 5.5K | 0.13 | | 1.24 | |
| FGNX | Fg Nexus Inc | 7.310 | 6.640 | 6.710 | 134.1K | -0.540 | | 7.45 | |
| FGNXP | Fundamental Global Inc Pfd | 23.70 | 22.63 | 22.86 | 2.7K | -0.35 | | 1.49 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 20.29 | 20.26 | 20.29 | 380 | 0.02 | | 0.11 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 25.65 | 24.40 | 24.76 | 2.1M | -1.13 | | 4.36 | |
| FHTX | Foghorn Therapeutics Inc | 5.750 | 5.575 | 5.680 | 83.6K | -0.080 | | 1.39 | |
| FIBK | First Interstate Ban | 34.43 | 34.22 | 34.43 | 3.8K | -0.18 | | 0.52 | |
| FICS | FT Intl Developed Capital Strength ETF | 42.60 | 42.48 | 42.48 | 13.4K | 0.21 | | 0.50 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 22.29 | 22.29 | 22.29 | 323 | -0.16 | | 0.71 | |
| FIEE | Fiee Inc | 6.320 | 5.610 | 6.020 | 1.3K | 0.430 | | 7.69 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 2.310 | 2.180 | 2.270 | 201.0K | -0.177 | | 7.22 | |
| FIGR | Figure Technology Solutions Inc Cl A | 25.69 | 24.47 | 25.24 | 60.8K | -0.04 | | 0.16 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.13 | 10.13 | 10.13 | 25.0K | 0.01 | | 0.05 | |
| FIGXU | Figx Capital Acquisition Corp. Units | 10.21 | 10.21 | 10.21 | 311 | 0.02 | | 0.20 | |
| FIGXW | Figx Capital Acquisition Corp WT | 0.2400 | 0.2400 | 0.2400 | 100 | -0.0030 | | 1.23 | |
| FINW | Finwise Bancorp | 17.54 | 16.84 | 16.84 | 17.8K | -0.26 | | 1.52 | |
| FINX | GX Fintech ETF | 24.26 | 24.26 | 24.26 | 222 | -0.16 | | 0.66 | |
| FIP | Ftai Infrastructure Inc | 5.610 | 5.550 | 5.550 | 43.0K | -0.255 | | 4.39 | |
| FISI | Financial Institut | 32.67 | 30.94 | 31.38 | 165.8K | -1.52 | | 4.62 | |
| FISV | Fiserv Inc | 61.23 | 60.26 | 61.00 | 8.6K | -1.29 | | 2.07 | |
| FITB | Fifth Third Bancorp | 48.90 | 48.27 | 48.27 | 12.8K | -1.20 | | 2.43 | |
| FITBI | Fifth Third Bancorp | 25.74 | 25.63 | 25.74 | 82.0K | 0.04 | | 0.16 | |
| FITBM | Fifth Third Bancorp ADR | 26.30 | 25.75 | 25.75 | 451.2K | -0.52 | | 1.98 | |
| FITBO | Fifth Third Bancorp | 19.98 | 19.72 | 19.75 | 53.0K | -0.18 | | 0.90 | |
| FITBP | Fifth Third Bancorp | 24.47 | 24.47 | 24.47 | 211 | 0.01 | | 0.04 | |
| FIVE | Five Below Inc | 223.5 | 223.5 | 223.5 | 632 | 0.0 | | 0.00 | |
| FIVN | Five9 Inc | 17.44 | 16.66 | 17.09 | 13.3K | -0.35 | | 2.01 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 24.84 | 24.50 | 24.84 | 3.1K | -0.05 | | 0.22 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 44.82 | 44.76 | 44.80 | 230.8K | 0.06 | | 0.13 | |
| FIZZ | Natl Beverage Corp | 36.28 | 36.28 | 36.28 | 150 | -0.07 | | 0.19 | |
| FJP | Japan Alphadex Fund FT | 82.35 | 81.86 | 81.94 | 10.9K | 0.61 | | 0.75 | |
| FKU | UK Alphadex Fund FT | 56.15 | 55.89 | 55.90 | 5.9K | -0.43 | | 0.76 | |
| FKWL | Franklin Wireless Co. | 3.952 | 3.806 | 3.952 | 4.6K | 0.102 | | 2.64 | |
| FLD | Fold Holdings Inc Cl A | 1.480 | 1.480 | 1.480 | 100 | -0.010 | | 0.67 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.45 | 50.25 | 50.43 | 7.6K | 0.03 | | 0.05 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.1326 | 0.1210 | 0.1210 | 44.6K | 0.0000 | | 0.00 | |
| FLEX | Flextronics Intl Ltd | 63.02 | 61.02 | 61.99 | 4.6K | -1.03 | | 1.63 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 15.36 | 14.70 | 15.03 | 9.0K | -0.30 | | 1.97 | |
| FLL | Full House Rsts | 2.360 | 2.200 | 2.245 | 126.0K | -0.075 | | 3.23 | |
| FLN | Latin America Alphadex Fund FT | 26.05 | 26.01 | 26.01 | 295 | -1.08 | | 3.99 | |
| FLNC | Fluence Energy Inc Cl A | 15.11 | 14.61 | 15.00 | 80.8K | -0.54 | | 3.47 | |
| FLNT | Fluent Inc | 3.390 | 3.130 | 3.300 | 16.4K | 0.020 | | 0.61 | |
| FLUX | Flux Power Holdings Inc | 1.450 | 1.320 | 1.410 | 4.3K | -0.070 | | 4.73 | |
| FLWS | 1-800-Flowers.com | 3.300 | 3.260 | 3.300 | 550 | -0.181 | | 5.19 | |
| FLX | Bingex Limited ADR | 2.850 | 2.345 | 2.570 | 305.2K | -0.160 | | 5.86 | |
| FLXS | Flexsteel Inds | 52.97 | 51.47 | 51.47 | 26.1K | -1.97 | | 3.69 | |
| FLY | Firefly Aerospace Inc | 19.10 | 18.50 | 18.69 | 43.6K | -0.58 | | 3.01 | |
| FLYE | Fly-E Group Inc | 2.165 | 2.040 | 2.040 | 18.7K | -0.080 | | 3.77 | |
| FLYW | Flywire Corp Voting | 12.69 | 12.22 | 12.58 | 16.0K | 0.27 | | 2.19 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMAO | Farmers & Merch Banc | 26.93 | 25.86 | 25.86 | 22.2K | -1.60 | | 5.83 | |
| FMB | Managed Municipal ETF FT | 52.03 | 51.95 | 51.99 | 76.2K | 0.01 | | 0.02 | |
| FMBH | First Mid Ill Bncshr | 42.42 | 40.90 | 41.01 | 101.2K | -1.76 | | 4.12 | |
| FMED | Fidelity Disruptive Medicine ETF | 26.22 | 26.06 | 26.21 | 5.8K | -0.09 | | 0.34 | |
| FMET | Fidelity Metaverse ETF | 33.27 | 33.11 | 33.27 | 4.8K | -0.57 | | 1.67 | |
| FMFC | Kandal M Venture Limited Cl A | 0.4780 | 0.3707 | 0.4101 | 90.6K | -0.0689 | | 14.38 | |
| FMHI | FT Municipal High Income ETF | 48.73 | 48.59 | 48.59 | 83.1K | 0.00 | | 0.00 | |
| FMNB | Farmers Natl Banc Corp | 13.53 | 12.76 | 13.53 | 300 | 0.60 | | 4.60 | |
| FMST | Foremost Clean Energy Ltd | 2.490 | 2.300 | 2.388 | 10.0K | 0.118 | | 5.20 | |
| FMSTW | Foremost Lithium Resource & Technology | 0.9500 | 0.8900 | 0.9495 | 973 | -0.1005 | | 9.57 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 37.27 | 36.95 | 37.19 | 20.5K | -0.11 | | 0.29 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.77 | 51.62 | 51.71 | 17.5K | 0.07 | | 0.14 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 51.18 | 51.05 | 51.16 | 13.7K | 0.06 | | 0.11 | |
| FNGR | Fingermotion Inc | 1.230 | 1.160 | 1.160 | 1.1K | -0.070 | | 5.69 | |
| FNK | Midcap Value Alphadex Fund FT | 59.83 | 59.63 | 59.82 | 2.2K | -0.45 | | 0.74 | |
| FNKO | Funko Inc Cl A | 4.769 | 4.769 | 4.769 | 1.4K | -0.231 | | 4.62 | |
| FNLC | First Bancorp Inc | 28.25 | 27.64 | 27.65 | 19.3K | -0.93 | | 3.25 | |
| FNWB | First Nw Banc | 9.846 | 9.260 | 9.270 | 23.9K | -0.480 | | 4.92 | |
| FNWD | Finward Bancorp | 37.93 | 36.89 | 37.36 | 11.6K | 0.32 | | 0.86 | |
| FNX | Midcap Core Alphadex Fund FT | 136.1 | 134.9 | 135.9 | 71.1K | -1.4 | | 1.00 | |
| FNY | Midcap Growth Alphadex Fund FT | 97.21 | 96.50 | 97.11 | 81.9K | -1.31 | | 1.33 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 3.160 | 3.160 | 3.160 | 100 | -0.050 | | 1.56 | |
| FOLD | Amicus Therapeutics | 14.35 | 14.35 | 14.35 | 100 | -0.02 | | 0.14 | |
| FONR | Fonar Corp | 18.65 | 18.55 | 18.61 | 52.6K | 0.03 | | 0.16 | |
| FORA | Forian Inc | 2.085 | 2.080 | 2.080 | 1.6K | -0.010 | | 0.48 | |
| FORLW | Four Leaf Acquisition Corp WT | 0.0313 | 0.0313 | 0.0313 | 54.0K | -0.0051 | | 9.79 | |
| FORM | Formfactor Inc | 96.75 | 94.00 | 95.95 | 5.5K | -2.93 | | 2.96 | |
| FORR | Forrester Resrch | 6.010 | 5.810 | 5.980 | 139.6K | -0.100 | | 1.64 | |
| FORTY | Formula Sys [1985] ADR | 115.8 | 115.8 | 115.8 | 348 | 0.7 | | 0.64 | |
| FOSL | Fossil Group | 4.530 | 4.450 | 4.450 | 3.4K | -0.230 | | 4.91 | |
| FOX | Fox Corp Cl B | 51.21 | 50.98 | 51.00 | 716 | -0.73 | | 1.41 | |
| FOXA | Fox Corp Cl A | 56.93 | 55.55 | 56.34 | 4.66M | -0.48 | | 0.84 | |
| FOXF | Fox Factory Corp | 19.23 | 16.00 | 16.84 | 2.65M | -1.52 | | 8.28 | |
| FOXX | Foxx Development Holdings Inc | 5.390 | 4.540 | 5.350 | 18.9K | 0.070 | | 1.33 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.1407 | 0.1275 | 0.1275 | 1.5K | 0.0025 | | 2.00 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 50.17 | 49.68 | 49.98 | 10.1K | -0.18 | | 0.37 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 33.51 | 33.45 | 33.46 | 1.0K | -0.14 | | 0.40 | |
| FPXI | FT Intl Equity Opportunities ETF | 68.23 | 68.00 | 68.20 | 5.8K | -0.29 | | 0.42 | |
| FRAF | Franklin Finl Svcs Corp | 51.59 | 50.70 | 51.48 | 30.3K | -0.31 | | 0.60 | |
| FRBA | First Bank | 16.31 | 15.81 | 15.92 | 65.4K | -0.46 | | 2.81 | |
| FRD | Friedman Industries Inc | 18.94 | 18.43 | 18.61 | 32.2K | -0.06 | | 0.32 | |
| FRDD | Direxion Daily F Bear 1X ETF | 18.57 | 18.57 | 18.57 | 13 | 0.44 | | 2.45 | |
| FRDU | Direxion Daily F Bull 2X ETF | 39.51 | 36.92 | 37.16 | 3.4K | -1.90 | | 4.87 | |
| FRGT | Freight Technologies Inc | 1.130 | 1.044 | 1.070 | 22.5K | -0.050 | | 4.46 | |
| FRHC | The Awareness Group | 120.0 | 120.0 | 120.0 | 100 | -0.2 | | 0.14 | |
| FRME | First Merchants Corp | 38.49 | 38.49 | 38.49 | 299 | -0.59 | | 1.51 | |
| FRMEP | First Merchants Corp ADR | 25.85 | 25.85 | 25.85 | 434 | 0.18 | | 0.70 | |
| FRMI | Fermi Inc | 10.140 | 9.480 | 9.800 | 86.2K | -0.170 | | 1.71 | |
| FROG | Jfrog Ltd | 39.26 | 38.72 | 39.26 | 1.4K | -0.89 | | 2.22 | |
| FRPH | Frp Holdings Inc | 24.19 | 23.80 | 23.94 | 42.2K | -0.04 | | 0.17 | |
| FRPT | Freshpet Inc CS | 83.50 | 83.30 | 83.50 | 232 | -0.95 | | 1.12 | |
| FRSH | Freshworks Inc Cl A | 7.690 | 7.410 | 7.640 | 9.9K | -0.180 | | 2.30 | |
| FRST | Primis Financial Corp | 13.49 | 13.12 | 13.21 | 113.5K | -0.39 | | 2.87 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 2.650 | 2.440 | 2.440 | 2.0K | -0.210 | | 7.92 | |
| FRWD | Nomura Transformational Technologies ETF | 24.15 | 23.98 | 24.15 | 349 | -0.11 | | 0.46 | |
| FSBC | Five Star Bancorp | 39.32 | 38.50 | 38.93 | 98.0K | -1.07 | | 2.68 | |
| FSBW | FS Bancorp Inc | 41.00 | 39.51 | 39.51 | 19.9K | -1.62 | | 3.94 | |
| FSCS | Midcap US Equity Select ETF FT | 37.41 | 37.20 | 37.39 | 3.4K | -0.20 | | 0.52 | |
| FSEA | First Seacoast Bancorp Inc | 13.25 | 13.01 | 13.01 | 2.2K | -0.10 | | 0.76 | |
| FSGS | FT Smid Growth Strength ETF | 30.68 | 30.38 | 30.68 | 378 | -0.37 | | 1.20 | |
| FSHP | Flag Ship Acquisition Corp | 10.83 | 10.83 | 10.83 | 30.0K | 0.01 | | 0.09 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.1500 | 0.1500 | 0.1500 | 224 | -0.0400 | | 21.05 | |
| FSHPU | Flag Ship Acquisition Corp | 10.81 | 10.81 | 10.81 | 145 | 0.00 | | 0.00 | |
| FSLR | First Solar Inc | 197.2 | 191.3 | 192.9 | 4.8K | -4.3 | | 2.18 | |
| FSTR | Foster L B Company | 30.60 | 30.60 | 30.60 | 200 | -0.13 | | 0.42 | |
| FSUN | Firstsun Capital Bancorp | 35.44 | 35.44 | 35.44 | 130 | -1.03 | | 2.82 | |
| FSV | Firstsrvce Sub VT Sh | 159.5 | 155.8 | 157.6 | 130.8K | -0.7 | | 0.47 | |
| FSZ | Switzerland Alphadex Fund FT | 85.93 | 85.83 | 85.93 | 1.2K | 0.00 | | 0.00 | |
| FTA | Largecap Value Alphadex Fund FT | 95.06 | 94.18 | 94.90 | 26.8K | 0.28 | | 0.30 | |
| FTAG | Indxx Global Agriculture ETF FT | 30.20 | 29.94 | 30.20 | 644 | 0.14 | | 0.47 | |
| FTAI | Ftai Aviation Ltd | 299.9 | 296.0 | 298.6 | 1.6K | -7.2 | | 2.37 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 27.38 | 27.36 | 27.38 | 1.1K | 0.02 | | 0.07 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.67 | 25.52 | 25.57 | 22.9K | -0.06 | | 0.21 | |
| FTC | Largecap Growth Alphadex Fund FT | 163.9 | 162.2 | 163.6 | 14.4K | -1.3 | | 0.80 | |
| FTCI | Ftc Solar Inc | 7.707 | 7.120 | 7.240 | 90.1K | -0.500 | | 6.46 | |
| FTCS | Capital Strength ETF FT | 99.46 | 98.22 | 99.34 | 313.7K | 0.69 | | 0.70 | |
| FTDR | Frontdoor Inc | 68.40 | 68.40 | 68.40 | 1.0K | -0.17 | | 0.25 | |
| FTDS | Dividend Strength ETF FT | 62.47 | 62.47 | 62.47 | 230 | 0.04 | | 0.07 | |
| FTEK | Fuel Tech Inc | 1.350 | 1.350 | 1.350 | 760 | -0.070 | | 4.93 | |
| FTEL | Fitell Corp | 1.670 | 1.480 | 1.570 | 2.1K | -0.060 | | 3.68 | |
| FTFT | Future Fintech Group Inc | 1.500 | 1.440 | 1.490 | 6.6K | -0.010 | | 0.67 | |
| FTGC | Global Tactical Commodity Strategy Fund | 26.03 | 26.03 | 26.03 | 192 | 0.50 | | 1.96 | |
| FTGS | FT Growth Strength ETF | 36.06 | 35.65 | 36.05 | 87.8K | 0.06 | | 0.17 | |
| FTHI | High Income ETF FT | 23.70 | 23.58 | 23.66 | 649.0K | -0.16 | | 0.67 | |
| FTHM | Fathom Holdings Inc | 1.0100 | 0.9600 | 0.9978 | 42.4K | 0.0368 | | 3.83 | |
| FTLF | Fitlife Brands Inc | 15.27 | 14.85 | 15.13 | 6.7K | 0.16 | | 1.07 | |
| FTNT | Fortinet Inc | 79.03 | 78.02 | 78.32 | 24.4K | -0.71 | | 0.90 | |
| FTQI | Low Beta Income ETF FT | 20.42 | 20.31 | 20.41 | 140.3K | -0.09 | | 0.44 | |
| FTRE | Fortrea Holdings Inc | 10.45 | 10.10 | 10.40 | 7.6K | -0.32 | | 2.99 | |
| FTRI | Indxx Global Natural Resources Income | 19.06 | 18.90 | 19.05 | 54.8K | 0.22 | | 1.17 | |
| FTRK | Fast Track Group | 0.5498 | 0.4700 | 0.4700 | 20.9K | 0.0100 | | 2.17 | |
| FTSL | Senior Loan ETF FT | 44.87 | 44.52 | 44.54 | 441.8K | -0.23 | | 0.51 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.93 | 59.92 | 59.92 | 735.8K | -0.14 | | 0.23 | |
| FTXG | Nasdaq Food & Beverage ETF | 23.94 | 23.65 | 23.94 | 5.4K | 0.34 | | 1.43 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 35.61 | 35.34 | 35.61 | 7.4K | 0.54 | | 1.55 | |
| FTXL | Nasdaq Semiconductor ETF | 154.0 | 150.3 | 150.3 | 516 | -5.7 | | 3.66 | |
| FTXN | Nasdaq Oil & Gas ETF | 42.78 | 36.97 | 36.97 | 4.1K | 2.36 | | 6.81 | |
| FTXO | Nasdaq Bank ETF | 38.38 | 36.80 | 37.15 | 35.39M | -1.89 | | 4.84 | |
| FTXR | Nasdaq Transportation ETF | 42.55 | 42.05 | 42.20 | 30.82M | -0.80 | | 1.86 | |
| FUFU | Bitfufu Inc Cl A | 2.400 | 2.340 | 2.400 | 200 | 0.030 | | 1.27 | |
| FUFUW | Bitfufu Inc WT | 0.1988 | 0.1600 | 0.1600 | 2.7K | -0.0100 | | 5.88 | |
| FULC | Fulcrum Therapeutics Inc | 8.835 | 8.250 | 8.380 | 758.8K | -0.350 | | 4.01 | |
| FULT | Fulton Financial Cor | 21.17 | 20.22 | 20.45 | 2.93M | -1.19 | | 5.50 | |
| FULTP | Fulton Financial Corp | 19.24 | 18.87 | 19.24 | 13.5K | 0.09 | | 0.47 | |
| FUNC | First United Corp | 35.95 | 35.45 | 35.47 | 32.5K | -0.50 | | 1.39 | |
| FUND | Sprott Focus Trust | 10.03 | 9.97 | 10.03 | 13.3K | 0.05 | | 0.50 | |
| FUSB | First US Bancshares Inc | 15.49 | 15.15 | 15.28 | 11.6K | -0.14 | | 0.91 | |
| FUSE | Fusemachines Inc | 1.257 | 1.257 | 1.257 | 515 | -0.113 | | 8.26 | |
| FUSEW | Fusemachines Inc Warrants | 0.0900 | 0.0900 | 0.0900 | 5.6K | -0.0100 | | 10.00 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 10.92 | 10.36 | 10.61 | 8.0K | -0.45 | | 4.09 | |
| FUTU | Futu Holdings Ltd ADR | 148.5 | 144.0 | 145.2 | 31.7K | -3.6 | | 2.45 | |
| FV | Dorsey Wright Focus 5 ETF FT | 65.36 | 64.81 | 65.35 | 95.1K | -0.36 | | 0.55 | |
| FVAV | | 10.02 | 10.00 | 10.02 | 265.5K | 0.00 | | NaN | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 37.63 | 37.44 | 37.63 | 1.4K | -0.20 | | 0.54 | |
| FVCB | Fvcbankcorp Inc | 15.80 | 15.25 | 15.44 | 63.3K | -0.32 | | 2.03 | |
| FVN | Future Vision II Acquisition Corp | 10.70 | 10.70 | 10.68 | 0 | 0.02 | | 0.19 | |
| FVNNR | Future Vision II Acquisition Corporation | 0.1501 | 0.1501 | 0.1501 | 200 | 0.0001 | | 0.07 | |
| FVNNU | Future Vision II Acquisition Units | 10.70 | 10.70 | 10.70 | 200 | 0.00 | | 0.00 | |
| FWDI | Forward Inds Inc | 4.230 | 4.110 | 4.230 | 2.0K | -0.010 | | 0.24 | |
| FWONA | Liberty Media Formula One Sr A | 85.60 | 80.43 | 84.37 | 183.4K | 4.41 | | 5.52 | |
| FWONK | Liberty Media Formula One Sr C | 91.59 | 90.21 | 91.59 | 13.2K | 0.00 | | 0.00 | |
| FWRD | Foward Air Corp | 25.29 | 24.79 | 25.29 | 5.2K | 0.00 | | 0.00 | |
| FWRG | First Watch Restaurant Group Inc | 12.40 | 12.40 | 12.40 | 145 | -0.06 | | 0.48 | |
| FXNC | First Natl Corp Strasburg VA | 27.07 | 26.28 | 26.55 | 53.4K | -0.71 | | 2.60 | |
| FYC | Smallcap Growth Alphadex Fund FT | 100.6 | 99.6 | 100.5 | 37.9K | -1.5 | | 1.50 | |
| FYT | Smallcap Value Alphadex Fund FT | 63.13 | 62.71 | 63.13 | 7.5K | -0.71 | | 1.11 | |
| FYX | Smallcap Core Alphadex Fund FT | 123.5 | 121.8 | 122.8 | 26.2K | -1.6 | | 1.29 | |