| FA | First Advantage Corp | 21.45 | 20.31 | 21.03 | 629.6K | 0.11 | | 0.53 | |
| FAAA | Fidelity AAA Clo ETF | 50.24 | 50.23 | 50.24 | 23.8K | -0.17 | | 0.33 | |
| FAAR | Alternative Absolute Return Strategy ETF | 30.99 | 30.69 | 30.72 | 10.0K | -0.26 | | 0.84 | |
| FAB | Multicap Value Alphadex Fund FT | 107.3 | 107.0 | 107.1 | 1.7K | 0.1 | | 0.07 | |
| FABC | Stablex Technologies Inc | 2.854 | 2.670 | 2.682 | 132.9K | -0.100 | | 3.58 | |
| FAC | Cartesian Growth Corporation III Cl A | 5.320 | 4.810 | 4.920 | 247.7K | -0.350 | | 6.65 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.69 | 10.69 | 10.69 | 6.5K | 0.00 | | 0.00 | |
| FACTW | Fact II Acquisition Corp. WT | 0.1845 | 0.1560 | 0.1560 | 1.6K | -0.0289 | | 15.63 | |
| FACWW | Cartesian Growth Corporation III WT | 0.7900 | 0.6310 | 0.6310 | 9.1K | -0.0690 | | 9.86 | |
| FAD | Multicap Growth Alphadex Fund FT | 189.3 | 185.7 | 185.7 | 3.2K | -3.6 | | 1.91 | |
| FALN | US Fallen Angels Ishares ETF | 27.11 | 27.02 | 27.02 | 506.9K | -0.06 | | 0.22 | |
| FAMI | Farmmi Inc | 0.1123 | 0.0900 | 0.1045 | 12.11M | 0.0013 | | 1.26 | |
| FANG | Diamondback Energy | 202.4 | 197.1 | 197.7 | 743.0K | -2.9 | | 1.42 | |
| FAST | Fastenal Company | 51.52 | 49.73 | 49.79 | 3.27M | -1.36 | | 2.65 | |
| FATE | Fate Therapeutics | 2.550 | 2.410 | 2.415 | 588.4K | -0.110 | | 4.33 | |
| FATN | Fatpipe Inc | 6.190 | 5.925 | 6.110 | 53.7K | 0.110 | | 1.82 | |
| FBDT | | 0.9891 | 0.6516 | 0.7003 | 3.5M | -0.2694 | | 27.77 | |
| FBGL | Fbs Global Limited | 0.4258 | 0.3960 | 0.4067 | 28.6K | -0.0303 | | 6.90 | |
| FBIO | Fortress Biotech Inc | 2.810 | 2.745 | 2.770 | 280.0K | -0.030 | | 1.07 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 18.75 | 18.50 | 18.51 | 4.5K | 0.05 | | 0.27 | |
| FBIZ | First Business Finan | 71.70 | 70.01 | 71.28 | 30.2K | 0.03 | | 0.04 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 21.64 | 20.37 | 20.85 | 614.3K | 0.47 | | 2.31 | |
| FBLA | Fb Bancorp Inc | 17.00 | 15.70 | 15.74 | 51.3K | 0.00 | | 0.00 | |
| FBLG | Fibrobiologics Inc | 1.580 | 1.410 | 1.440 | 127.1K | -0.050 | | 3.36 | |
| FBNC | First Bancorp [Nc] | 64.09 | 63.00 | 63.94 | 50.0K | 0.41 | | 0.64 | |
| FBOT | Fidelity Disruptive Automation ETF | 40.16 | 39.66 | 39.73 | 7.4K | -0.50 | | 1.25 | |
| FBRX | Forte Biosciences Inc | 77.00 | 76.96 | 77.00 | 1.32M | 0.02 | | 0.03 | |
| FBYD | | 10.350 | 9.800 | 9.890 | 31.4K | -0.120 | | 1.20 | |
| FBYDW | Falcon's Beyond Global WT | 1.440 | 1.400 | 1.410 | 1.4K | -0.030 | | 2.08 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 10.61 | 10.61 | 10.44 | 0 | 0.17 | | 1.63 | |
| FCA | China Alphadex Fund FT | 27.83 | 27.42 | 27.83 | 6.0K | -0.01 | | 0.03 | |
| FCAL | California Municipal High Income ETF FT | 48.46 | 48.32 | 48.32 | 15.2K | -0.03 | | 0.06 | |
| FCAP | First Capital Inc | 62.70 | 61.26 | 62.53 | 4.7K | 0.15 | | 0.24 | |
| FCBC | First Community Bksh | 49.52 | 48.84 | 49.03 | 23.1K | -0.02 | | 0.04 | |
| FCCO | First Community Corp | 33.89 | 33.11 | 33.65 | 15.9K | 0.23 | | 0.69 | |
| FCEF | CEF Income Opportunity ETF FT | 24.26 | 24.07 | 24.16 | 19.0K | -0.01 | | 0.06 | |
| FCEL | Fuelcell Energy Inc | 19.29 | 17.64 | 17.76 | 3.86M | -1.56 | | 8.07 | |
| FCFS | Firstcash Holdings Inc | 225.5 | 218.8 | 219.0 | 138.1K | -4.9 | | 2.17 | |
| FCHL | Fitness Champs Holdings Limited | 1.090 | 1.000 | 1.020 | 17.4K | -0.001 | | 0.10 | |
| FCLO | Fidelity Clo ETF | 50.26 | 50.21 | 50.25 | 6.6K | -0.25 | | 0.49 | |
| FCNCA | First Citizens Bancs | 2,200 | 2,166 | 2,194 | 21.1K | 34 | | 1.57 | |
| FCNCN | First Citizens Bancshares Inc | 25.15 | 25.00 | 25.10 | 6.7K | 0.00 | | 0.00 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 20.81 | 20.65 | 20.77 | 12.2K | -0.01 | | 0.05 | |
| FCNCP | First Citizens Bancshares | 19.90 | 19.75 | 19.82 | 13.0K | -0.06 | | 0.28 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 29.41 | 28.99 | 28.99 | 18.7K | -0.43 | | 1.46 | |
| FCUV | Focus Universal Inc | 11.00 | 9.62 | 10.44 | 426.0K | 0.01 | | 0.10 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 50.21 | 49.30 | 49.49 | 37.2K | -0.81 | | 1.61 | |
| FCXG | Leverage Shares 2X Long Fcx Daily ETF | 19.30 | 17.81 | 18.11 | 76.6K | -1.01 | | 5.31 | |
| FDBC | Fidelity D & D Bancorp Inc | 54.03 | 53.16 | 53.76 | 5.9K | 0.43 | | 0.81 | |
| FDCF | Fidelity Disruptive Communications ETF | 51.37 | 50.75 | 50.75 | 5.2K | 0.02 | | 0.04 | |
| FDFF | Fidelity Disruptive Finance ETF | 38.15 | 38.15 | 38.15 | 200 | -0.12 | | 0.32 | |
| FDIF | Fidelity Disruptors ETF | 42.06 | 41.66 | 41.67 | 1.8K | -0.49 | | 1.16 | |
| FDIG | Fidelity Crypto Industry Digital | 45.10 | 43.07 | 43.37 | 10.2K | -2.25 | | 4.93 | |
| FDIQ | Invesco Bloomberg Financial Data | 76.69 | 76.29 | 76.35 | 4.9K | -0.02 | | 0.02 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 28.49 | 28.46 | 28.48 | 1.1K | 0.02 | | 0.09 | |
| FDMM | Freedom Metals Acquisition Corp. Cl A | 9.840 | 9.840 | 9.840 | 2.0K | -0.040 | | 0.40 | |
| FDMMU | Freedom Metals Acquisition Corp. Units | 9.980 | 9.980 | 9.980 | 100 | 0.000 | | 0.00 | |
| FDMMW | Freedom Metals Acquisition Corp WT | 0.3703 | 0.3001 | 0.3703 | 14.8K | 0.0103 | | 2.86 | |
| FDMT | 4D Molecular Therapeutics Inc | 15.18 | 14.20 | 14.66 | 705.2K | -0.24 | | 1.61 | |
| FDNI | FT DJ International Internet ETF | 28.39 | 28.39 | 28.26 | 0 | 0.13 | | 0.47 | |
| FDRS | Founder-Led ETF | 25.37 | 25.33 | 25.37 | 642 | -0.39 | | 1.53 | |
| FDRX | Founder-Led 2X Daily ETF | 23.57 | 23.57 | 24.33 | 0 | -0.76 | | 3.13 | |
| FDSB | Fifth District Bancorp Inc | 20.00 | 18.00 | 18.25 | 2.3K | 0.35 | | 1.95 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 97.46 | 95.98 | 96.34 | 50.1K | -0.44 | | 0.46 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 71.00 | 70.71 | 71.00 | 368 | -0.23 | | 0.32 | |
| FDTX | Fidelity Disruptive Technology ETF | 55.43 | 54.54 | 54.59 | 30.1K | -1.01 | | 1.82 | |
| FDUS | Fidus Investment Cor | 19.80 | 19.67 | 19.72 | 190.1K | -0.03 | | 0.15 | |
| FEAM | 5E Advanced Materials Inc | 1.720 | 1.600 | 1.630 | 145.0K | -0.070 | | 4.12 | |
| FEBO | Fenbo Holdings Limited | 0.7316 | 0.7000 | 0.7150 | 1.7K | -0.0050 | | 0.69 | |
| FEED | Agfeed Industries | 0.3900 | 0.3000 | 0.3490 | 363.3K | -0.0234 | | 6.36 | |
| FEIM | Frequency Elcts Inc | 64.31 | 60.28 | 60.81 | 117.1K | -3.44 | | 5.38 | |
| FELE | Franklin Electric Company | 103.0 | 100.0 | 100.5 | 34.3K | -1.6 | | 1.55 | |
| FEM | Emrg Mkts Alphadex Fund FT | 33.40 | 32.95 | 33.01 | 71.3K | -0.28 | | 0.83 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 29.72 | 29.34 | 29.49 | 58.4K | -0.22 | | 0.74 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 47.66 | 46.81 | 47.29 | 229.9K | -0.20 | | 0.41 | |
| FEMY | Femasys Inc | 3.350 | 2.740 | 3.200 | 486.1K | 0.410 | | 14.70 | |
| FENC | Fennec Pharmaceuticals Inc | 12.51 | 11.60 | 12.27 | 311.5K | 0.50 | | 4.25 | |
| FEP | Europe Alphadex Fund FT | 60.91 | 60.07 | 60.10 | 9.0K | -0.24 | | 0.40 | |
| FEPI | Rex Fang & Innovation Equity Premium | 42.57 | 41.90 | 42.14 | 304.4K | 0.14 | | 0.33 | |
| FER | Ferrovial Se | 59.21 | 58.53 | 58.75 | 469.0K | -0.04 | | 0.07 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.50 | 10.49 | 10.49 | 23.0K | -0.01 | | 0.10 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.3100 | 0.2950 | 0.3100 | 25.0K | 0.0100 | | 3.33 | |
| FERAU | Fifth Era Acquisition Corp I Units | 10.74 | 10.74 | 10.74 | 500 | 0.05 | | 0.47 | |
| FEUZ | Eurozone Alphadex Fund FT | 68.71 | 68.35 | 68.64 | 2.4K | -0.25 | | 0.36 | |
| FEX | Largecap Core Alphadex Fund FT | 139.7 | 138.3 | 138.5 | 6.8K | -1.1 | | 0.77 | |
| FFAI | Faraday Future Intelligent Electric Inc | 2.379 | 2.160 | 2.210 | 768.2K | -0.120 | | 5.15 | |
| FFBC | First Finl Bncp [Oh] | 32.89 | 32.60 | 32.81 | 549.6K | 0.09 | | 0.27 | |
| FFIN | First Finl Bkshs Inc | 33.50 | 33.00 | 33.38 | 239.2K | 0.32 | | 0.97 | |
| FFIV | F5 Inc | 411.7 | 394.1 | 394.1 | 146.4K | -16.0 | | 3.90 | |
| FFUT | Fidelity Managed Futures ETF | 61.44 | 60.95 | 61.13 | 12.8K | 0.13 | | 0.21 | |
| FGBI | First Gurty Banc | 8.870 | 8.120 | 8.730 | 33.8K | 0.610 | | 7.52 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 19.02 | 19.02 | 19.02 | 200 | 0.00 | | 0.00 | |
| FGI | Fgi Industries Ltd | 7.595 | 7.200 | 7.350 | 23.0K | -0.120 | | 1.60 | |
| FGII | Fg Imperii Acquisition Corp. Cl A | 10.02 | 10.00 | 10.02 | 2.4K | 0.01 | | 0.10 | |
| FGIIW | Fg Imperii Acquisition Corp. WT | 0.1940 | 0.1802 | 0.1803 | 6.9K | -0.0001 | | 0.06 | |
| FGIWW | Fgi Industries Ltd WT | 0.0531 | 0.0350 | 0.0531 | 7.7K | 0.0130 | | 32.42 | |
| FGL | Founder Group Limited | 0.1650 | 0.1268 | 0.1519 | 5.6M | -0.0246 | | 13.82 | |
| FGM | Germany Alphadex Fund FT | 64.61 | 64.41 | 64.42 | 4.3K | 0.08 | | 0.12 | |
| FGNX | Fg Nexus Inc | 8.355 | 7.810 | 8.060 | 109.4K | 0.260 | | 3.30 | |
| FGNXP | Fundamental Global Inc Pfd | 25.04 | 25.04 | 25.04 | 100 | -0.16 | | 0.63 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 21.11 | 21.11 | 21.20 | 0 | -0.10 | | 0.45 | |
| FHB | First Hawaiian Inc | 26.03 | 25.72 | 25.79 | 805.9K | -0.03 | | 0.12 | |
| FHTX | Foghorn Therapeutics Inc | 6.240 | 5.960 | 6.000 | 260.8K | -0.220 | | 3.54 | |
| FIBK | First Interstate Ban | 37.62 | 36.98 | 37.04 | 316.9K | -0.23 | | 0.62 | |
| FICS | FT Intl Developed Capital Strength ETF | 42.61 | 42.29 | 42.34 | 5.4K | -0.09 | | 0.20 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 23.26 | 23.06 | 23.13 | 7.4K | -0.05 | | 0.22 | |
| FIEE | Fiee Inc | 4.220 | 3.830 | 4.155 | 25.8K | -0.065 | | 1.57 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 34.55 | 30.15 | 30.41 | 22.8K | -3.84 | | 11.30 | |
| FIGR | Figure Technology Solutions Inc Cl A | 38.41 | 35.87 | 36.05 | 1.63M | -1.97 | | 5.18 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.33 | 10.31 | 10.33 | 25.1K | 0.01 | | 0.10 | |
| FIGXU | Figx Capital Acquisition Corp. Units | 10.35 | 10.35 | 10.35 | 200 | -0.21 | | 2.03 | |
| FIGXW | Figx Capital Acquisition Corp WT | 0.1800 | 0.1600 | 0.1800 | 14.5K | 0.0078 | | 4.53 | |
| FINW | Finwise Bancorp | 15.00 | 13.90 | 14.09 | 14.5K | 0.21 | | 1.47 | |
| FINX | GX Fintech ETF | 27.80 | 27.10 | 27.10 | 40.8K | -0.75 | | 2.70 | |
| FINY | GraniteShares YieldBoost Financials ETF | 25.65 | 25.65 | 25.63 | 0 | 0.02 | | 0.06 | |
| FIP | Ftai Infrastructure Inc | 3.670 | 3.490 | 3.565 | 876.0K | -0.080 | | 2.19 | |
| FIRY | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FISI | Financial Institut | 41.50 | 40.80 | 40.99 | 105.7K | 0.04 | | 0.10 | |
| FISN | Deep Fission Inc | 7.100 | 6.420 | 6.570 | 199.6K | -0.370 | | 5.34 | |
| FISV | Fiserv Inc | 53.78 | 52.30 | 53.17 | 2.27M | 0.60 | | 1.14 | |
| FITB | Fifth Third Bancorp | 55.46 | 54.17 | 54.54 | 5.62M | 0.13 | | 0.25 | |
| FIVE | Five Below Inc | 253.8 | 241.0 | 241.9 | 492.5K | -5.1 | | 2.06 | |
| FIVN | Five9 Inc | 35.17 | 33.87 | 34.05 | 950.0K | -0.52 | | 1.50 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 43.30 | 42.85 | 42.86 | 276.0K | -0.09 | | 0.22 | |
| FIYY | GraniteShares YieldBoost 20Y Treasuries | 24.61 | 24.61 | 24.42 | 0 | 0.19 | | 0.78 | |
| FIZZ | Natl Beverage Corp | 32.94 | 32.30 | 32.59 | 79.8K | 0.11 | | 0.34 | |
| FJDIU | Arc Group Securities Acquisition I Units | 9.980 | 9.970 | 9.980 | 52.9K | 0.000 | | 0.00 | |
| FJP | Japan Alphadex Fund FT | 77.25 | 76.16 | 76.23 | 7.7K | -0.87 | | 1.12 | |
| FKU | UK Alphadex Fund FT | 57.26 | 57.26 | 57.26 | 322 | -0.20 | | 0.35 | |
| FKWL | Franklin Wireless Co. | 2.510 | 2.430 | 2.510 | 13.6K | 0.050 | | 2.03 | |
| FLD | Fold Holdings Inc Cl A | 0.6416 | 0.5100 | 0.5201 | 302.5K | -0.0831 | | 13.61 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.33 | 50.23 | 50.23 | 2.3K | -0.16 | | 0.31 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.0795 | 0.0761 | 0.0762 | 1.2K | -0.0014 | | 1.80 | |
| FLEX | Flextronics Intl Ltd | 115.0 | 110.1 | 110.5 | 1.06M | -4.8 | | 4.16 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 19.93 | 19.49 | 19.61 | 84.2K | -0.34 | | 1.70 | |
| FLL | Full House Rsts | 2.140 | 2.050 | 2.070 | 27.8K | 0.000 | | 0.00 | |
| FLN | Latin America Alphadex Fund FT | 25.49 | 25.27 | 25.27 | 4.1K | -0.16 | | 0.61 | |
| FLNA | Cassava Sciences Inc | 0.9499 | 0.9100 | 0.9292 | 144.5K | 0.0060 | | 0.65 | |
| FLNC | Fluence Energy Inc Cl A | 11.51 | 10.81 | 10.88 | 3.82M | -0.55 | | 4.81 | |
| FLNT | Fluent Inc | 3.675 | 3.480 | 3.610 | 22.4K | -0.190 | | 5.14 | |
| FLUX | Flux Power Holdings Inc | 0.6480 | 0.6101 | 0.6357 | 152.6K | -0.0153 | | 2.40 | |
| FLWS | 1-800-Flowers.com | 3.830 | 3.720 | 3.730 | 67.5K | -0.010 | | 0.27 | |
| FLX | Bingex Limited ADR | 1.990 | 1.840 | 1.940 | 205.1K | 0.060 | | 3.16 | |
| FLXS | Flexsteel Inds | 84.47 | 81.03 | 81.47 | 22.8K | -0.34 | | 0.41 | |
| FLY | Firefly Aerospace Inc | 22.60 | 20.79 | 21.29 | 1.99M | -0.90 | | 4.06 | |
| FLYE | Fly-E Group Inc | 1.710 | 1.630 | 1.710 | 2.5K | 0.010 | | 0.59 | |
| FLYW | Flywire Corp Voting | 18.92 | 18.62 | 18.78 | 654.8K | 0.09 | | 0.48 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLZH | Urban-Gro Inc | 0.0980 | 0.0830 | 0.0880 | 628.2K | -0.1250 | | 56.54 | |
| FMAC | Future Money Acquisition Corp | 10.08 | 10.07 | 10.08 | 437.5K | 0.01 | | 0.10 | |
| FMACR | Future Money Acquisition Corp Rights | 0.1750 | 0.1702 | 0.1702 | 110.5K | -0.0098 | | 5.44 | |
| FMACU | Future Money Acquisition Corp | 10.35 | 10.16 | 10.31 | 1.3K | 0.13 | | 1.31 | |
| FMAO | Farmers & Merch Banc | 34.48 | 34.06 | 34.32 | 18.7K | 0.35 | | 1.03 | |
| FMB | Managed Municipal ETF FT | 50.17 | 50.01 | 50.03 | 126.9K | -0.03 | | 0.06 | |
| FMBH | First Mid Ill Bncshr | 50.69 | 48.93 | 50.34 | 69.1K | 0.04 | | 0.08 | |
| FMED | Fidelity Disruptive Medicine ETF | 32.41 | 31.84 | 31.84 | 1.2K | -0.83 | | 2.55 | |
| FMET | Fidelity Metaverse ETF | 39.18 | 38.83 | 38.83 | 2.3K | -0.17 | | 0.43 | |
| FMFC | Kandal M Venture Limited Cl A | 0.2408 | 0.2101 | 0.2240 | 194.3K | -0.0034 | | 1.47 | |
| FMHI | FT Municipal High Income ETF | 47.41 | 47.28 | 47.31 | 83.5K | -0.04 | | 0.09 | |
| FMNB | Farmers Natl Banc Corp | 15.85 | 15.68 | 15.68 | 145.2K | -0.09 | | 0.57 | |
| FMST | Foremost Clean Energy Ltd | 1.180 | 1.110 | 1.120 | 51.7K | -0.060 | | 5.13 | |
| FMSTW | Foremost Lithium Resource & Technology | 0.3995 | 0.3900 | 0.3900 | 1.5K | 0.0000 | | 0.00 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 40.19 | 39.27 | 39.27 | 115.8K | -0.94 | | 2.35 | |
| FMUB | Fidelity Municipal Bond Opportunities | 50.28 | 50.00 | 50.15 | 90.0K | -0.21 | | 0.42 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 49.20 | 49.12 | 49.20 | 10.9K | -0.27 | | 0.55 | |
| FNGR | Fingermotion Inc | 0.7100 | 0.1681 | 0.3987 | 1.191B | 0.2246 | | 129.53 | |
| FNK | Midcap Value Alphadex Fund FT | 64.72 | 64.58 | 64.58 | 2.0K | 0.02 | | 0.03 | |
| FNKO | Funko Inc Cl A | 7.350 | 6.750 | 7.095 | 1.13M | 0.360 | | 5.34 | |
| FNLC | First Bancorp Inc | 35.23 | 34.48 | 34.73 | 14.6K | 0.23 | | 0.67 | |
| FNUC | Snow Lake Resources Ltd | 1.730 | 1.500 | 1.510 | 684.0K | -0.190 | | 11.18 | |
| FNWB | First Nw Banc | 11.60 | 11.14 | 11.36 | 6.6K | 0.22 | | 1.97 | |
| FNWD | Finward Bancorp | 43.84 | 41.00 | 43.45 | 8.8K | 0.32 | | 0.74 | |
| FNX | Midcap Core Alphadex Fund FT | 146.1 | 144.2 | 144.5 | 7.1K | -1.5 | | 1.02 | |
| FNY | Midcap Growth Alphadex Fund FT | 105.4 | 103.0 | 103.0 | 7.3K | -2.4 | | 2.29 | |
| FOCL | Edap Tms Sa ADR | 4.471 | 4.300 | 4.310 | 19.1K | -0.030 | | 0.69 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 2.490 | 2.320 | 2.320 | 5.4K | -0.100 | | 4.13 | |
| FORM | Formfactor Inc | 110.0 | 101.3 | 101.6 | 596.2K | -8.5 | | 7.74 | |
| FORR | Forrester Resrch | 12.63 | 12.18 | 12.38 | 46.2K | 0.17 | | 1.39 | |
| FORTY | Formula Sys [1985] ADR | 125.7 | 125.7 | 125.7 | 100 | 4.4 | | 3.59 | |
| FOSL | Fossil Group | 5.732 | 5.210 | 5.360 | 278.3K | -0.030 | | 0.56 | |
| FOX | Fox Corp Cl B | 61.84 | 60.18 | 61.32 | 421.4K | 0.92 | | 1.52 | |
| FOXA | Fox Corp Cl A | 69.12 | 65.98 | 68.44 | 2.03M | 1.20 | | 1.79 | |
| FOXF | Fox Factory Corp | 21.30 | 20.51 | 20.56 | 306.4K | -0.54 | | 2.56 | |
| FOXX | Foxx Development Holdings Inc | 2.899 | 2.660 | 2.700 | 6.3K | -0.040 | | 1.46 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.0550 | 0.0436 | 0.0500 | 6.1K | 0.0058 | | 13.12 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 51.13 | 50.37 | 50.88 | 3.1K | -0.02 | | 0.04 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 33.78 | 33.57 | 33.78 | 1.4K | -0.35 | | 1.05 | |
| FPXI | FT Intl Equity Opportunities ETF | 71.45 | 70.68 | 70.93 | 4.0K | -1.17 | | 1.62 | |
| FRAF | Franklin Finl Svcs Corp | 63.26 | 61.29 | 61.94 | 7.7K | -0.01 | | 0.02 | |
| FRBA | First Bank | 18.09 | 17.84 | 17.89 | 34.8K | 0.03 | | 0.17 | |
| FRBT | Forbright Inc | 18.96 | 18.33 | 18.42 | 41.2K | -0.15 | | 0.81 | |
| FRD | Friedman Industries Inc | 45.79 | 43.65 | 43.65 | 16.1K | -1.12 | | 2.50 | |
| FREI | Fidelity Real Estate Income ETF | 24.99 | 24.90 | 24.91 | 6.9K | -0.04 | | 0.16 | |
| FRGT | Freight Technologies Inc | 1.560 | 1.450 | 1.450 | 36.8K | -0.040 | | 2.68 | |
| FRHC | The Awareness Group | 176.2 | 165.6 | 175.8 | 91.1K | 4.2 | | 2.46 | |
| FRME | First Merchants Corp | 42.10 | 41.67 | 41.93 | 171.0K | 0.26 | | 0.62 | |
| FRMEP | First Merchants Corp ADR | 25.48 | 25.25 | 25.25 | 1.1K | 0.14 | | 0.56 | |
| FRMI | Fermi Inc | 5.550 | 4.970 | 5.015 | 16.07M | -0.450 | | 8.26 | |
| FRMM | Ethzilla Corporation | 6.100 | 5.701 | 5.870 | 89.8K | 0.200 | | 3.53 | |
| FRNM | Freenome Inc | 15.09 | 13.81 | 14.78 | 1.41M | 0.85 | | 6.10 | |
| FROG | Jfrog Ltd | 108.52 | 98.01 | 98.74 | 1.69M | -5.29 | | 5.09 | |
| FRPH | Frp Holdings Inc | 22.49 | 22.12 | 22.18 | 26.6K | -0.05 | | 0.22 | |
| FRPT | Freshpet Inc CS | 73.28 | 70.26 | 70.81 | 629.0K | -1.96 | | 2.69 | |
| FRSH | Freshworks Inc Cl A | 13.99 | 13.51 | 13.87 | 2.88M | 0.17 | | 1.24 | |
| FRST | Primis Financial Corp | 16.12 | 15.95 | 16.02 | 36.6K | 0.09 | | 0.56 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 1.200 | 1.100 | 1.117 | 19.7K | -0.030 | | 2.61 | |
| FRVO | Fervo Energy Company Cl A | 16.19 | 14.75 | 14.75 | 3.11M | -1.19 | | 7.46 | |
| FRWD | Nomura Transformational Technologies ETF | 32.57 | 32.07 | 32.07 | 11.5K | -0.38 | | 1.16 | |
| FSBC | Five Star Bancorp | 45.76 | 45.30 | 45.66 | 58.2K | 0.36 | | 0.80 | |
| FSBW | FS Bancorp Inc | 43.51 | 42.66 | 42.88 | 11.0K | 0.15 | | 0.35 | |
| FSCS | Midcap US Equity Select ETF FT | 37.93 | 37.74 | 37.79 | 2.5K | -0.13 | | 0.33 | |
| FSEA | First Seacoast Bancorp Inc | 17.20 | 17.16 | 17.18 | 11.8K | 0.06 | | 0.38 | |
| FSGS | FT Smid Growth Strength ETF | 34.14 | 33.92 | 33.92 | 639 | -0.14 | | 0.40 | |
| FSHP | Flag Ship Acquisition Corp | 11.31 | 11.18 | 11.24 | 800 | -0.05 | | 0.40 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.0666 | 0.0500 | 0.0501 | 7.0K | -0.0165 | | 24.77 | |
| FSHPU | Flag Ship Acquisition Corp | 11.25 | 11.20 | 11.25 | 700 | 0.06 | | 0.54 | |
| FSLR | First Solar Inc | 211.1 | 202.1 | 204.4 | 773.3K | -5.6 | | 2.68 | |
| FSLY | Fastly Inc | 24.95 | 22.78 | 23.03 | 2.78M | -1.60 | | 6.49 | |
| FSTB | Fidelity Short-Term Bond ETF | 20.03 | 20.00 | 20.00 | 399 | -0.04 | | 0.17 | |
| FSTR | Foster L B Company | 39.14 | 36.95 | 37.37 | 16.8K | -0.47 | | 1.24 | |
| FSUN | Firstsun Capital Bancorp | 40.68 | 39.98 | 40.05 | 96.6K | -0.06 | | 0.15 | |
| FSV | Firstsrvce Sub VT Sh | 142.5 | 139.4 | 141.5 | 197.6K | 0.5 | | 0.32 | |
| FSZ | Switzerland Alphadex Fund FT | 82.12 | 81.64 | 81.69 | 436 | -0.80 | | 0.96 | |
| FTA | Largecap Value Alphadex Fund FT | 103.7 | 103.1 | 103.4 | 11.2K | 0.1 | | 0.09 | |
| FTAG | Indxx Global Agriculture ETF FT | 30.06 | 30.06 | 30.06 | 166 | 0.22 | | 0.74 | |
| FTAI | Ftai Aviation Ltd | 200.8 | 193.0 | 194.9 | 674.2K | -4.4 | | 2.23 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 27.60 | 27.48 | 27.55 | 716 | -0.03 | | 0.12 | |
| FTC | Largecap Growth Alphadex Fund FT | 180.5 | 177.6 | 177.9 | 4.3K | -3.1 | | 1.73 | |
| FTCI | Ftc Solar Inc | 2.900 | 2.460 | 2.520 | 795.7K | 0.120 | | 4.94 | |
| FTCS | Capital Strength ETF FT | 101.4 | 101.0 | 101.3 | 180.2K | 0.3 | | 0.30 | |
| FTDR | Frontdoor Inc | 83.69 | 81.87 | 82.99 | 136.8K | 0.08 | | 0.09 | |
| FTDS | Dividend Strength ETF FT | 66.22 | 66.22 | 66.22 | 385 | 0.09 | | 0.14 | |
| FTEK | Fuel Tech Inc | 1.550 | 1.460 | 1.490 | 86.6K | 0.020 | | 1.37 | |
| FTFT | Future Fintech Group Inc | 0.6098 | 0.5500 | 0.5510 | 116.4K | -0.0269 | | 4.63 | |
| FTG | | 23.87 | 23.54 | 23.54 | 6.4K | -0.48 | | 2.01 | |
| FTGC | Global Tactical Commodity Strategy Fund | 30.83 | 30.62 | 30.67 | 306.4K | 0.07 | | 0.21 | |
| FTGS | FT Growth Strength ETF | 39.72 | 39.40 | 39.46 | 86.7K | -0.22 | | 0.54 | |
| FTH | Sensei Biotherapeutics Inc | 35.24 | 32.78 | 33.68 | 172.7K | 0.10 | | 0.30 | |
| FTHA | Forefront Tech Holdings Acqu Cl A | 9.970 | 9.970 | 9.970 | 1.2K | 0.000 | | 0.00 | |
| FTHAU | Forefront Tech Holdings Acquisition Corp | 10.20 | 10.20 | 10.20 | 100 | 0.12 | | 1.19 | |
| FTHAW | Forefront Tech Holdings Acqu WT | 0.3344 | 0.3000 | 0.3000 | 4.1K | 0.0552 | | 22.55 | |
| FTHI | High Income ETF FT | 24.02 | 23.81 | 23.83 | 647.3K | -0.11 | | 0.46 | |
| FTHM | Fathom Holdings Inc | 0.6930 | 0.6662 | 0.6819 | 106.0K | 0.0157 | | 2.36 | |
| FTLF | Fitlife Brands Inc | 10.080 | 9.700 | 9.786 | 6.1K | -0.314 | | 3.11 | |
| FTNT | Fortinet Inc | 175.0 | 162.7 | 166.0 | 2.91M | -6.8 | | 3.92 | |
| FTQI | Low Beta Income ETF FT | 22.09 | 21.93 | 21.95 | 193.6K | -0.12 | | 0.54 | |
| FTRE | Fortrea Holdings Inc | 19.14 | 18.46 | 18.85 | 673.1K | -0.05 | | 0.27 | |
| FTRI | Indxx Global Natural Resources Income | 18.72 | 18.34 | 18.40 | 18.6K | -0.20 | | 1.09 | |
| FTSL | Senior Loan ETF FT | 44.94 | 44.85 | 44.89 | 138.3K | 0.05 | | 0.11 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.93 | 59.89 | 59.89 | 375.1K | -0.02 | | 0.03 | |
| FTXG | Nasdaq Food & Beverage ETF | 23.25 | 23.03 | 23.25 | 4.3K | 0.25 | | 1.08 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 41.95 | 41.21 | 41.37 | 76.4K | -0.67 | | 1.60 | |
| FTXL | Nasdaq Semiconductor ETF | 225.9 | 219.3 | 220.2 | 94.3K | -7.9 | | 3.48 | |
| FTXN | Nasdaq Oil & Gas ETF | 39.78 | 39.50 | 39.70 | 14.8K | 0.08 | | 0.21 | |
| FTXO | Nasdaq Bank ETF | 42.11 | 41.79 | 41.92 | 65.9K | 0.16 | | 0.39 | |
| FTXR | Nasdaq Transportation ETF | 44.40 | 43.71 | 43.83 | 11.6K | -0.28 | | 0.64 | |
| FUFU | Bitfufu Inc Cl A | 1.440 | 1.310 | 1.345 | 122.9K | -0.080 | | 5.63 | |
| FUFUW | Bitfufu Inc WT | 0.1530 | 0.1530 | 0.1530 | 1.2K | 0.0200 | | 15.04 | |
| FULC | Fulcrum Therapeutics Inc | 3.890 | 3.700 | 3.860 | 1.6M | 0.000 | | 0.00 | |
| FULT | Fulton Financial Cor | 23.90 | 23.65 | 23.68 | 669.1K | -0.08 | | 0.32 | |
| FULTP | Fulton Financial Corp | 17.97 | 17.68 | 17.88 | 3.4K | -0.15 | | 0.83 | |
| FUNC | First United Corp | 43.95 | 43.03 | 43.48 | 2.0K | -0.04 | | 0.09 | |
| FUND | Sprott Focus Trust | 10.85 | 10.66 | 10.70 | 18.6K | 0.00 | | 0.00 | |
| FUSB | First US Bancshares Inc | 16.49 | 16.35 | 16.38 | 3.1K | 0.03 | | 0.18 | |
| FUSE | Fusemachines Inc | 0.7686 | 0.6808 | 0.6979 | 241.3K | -0.0650 | | 8.53 | |
| FUSEW | Fusemachines Inc Warrants | 0.0650 | 0.0602 | 0.0602 | 786 | -0.0048 | | 7.38 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 5.360 | 5.110 | 5.185 | 821.7K | -0.027 | | 0.52 | |
| FUTU | Futu Holdings Ltd ADR | 126.4 | 123.2 | 124.2 | 570.2K | -0.3 | | 0.25 | |
| FV | Dorsey Wright Focus 5 ETF FT | 74.26 | 73.14 | 73.19 | 32.3K | -1.26 | | 1.69 | |
| FVAV | Fortress Value Acquisition Corp. V Cl A | 10.21 | 10.21 | 10.21 | 200 | 0.01 | | 0.10 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 42.52 | 42.22 | 42.22 | 740 | -0.74 | | 1.72 | |
| FVCB | Fvcbankcorp Inc | 18.42 | 17.91 | 18.25 | 13.6K | -0.05 | | 0.27 | |
| FVN | Future Vision II Acquisition Corp | 12.00 | 10.53 | 11.35 | 72.5K | -0.54 | | 4.76 | |
| FVNNR | Future Vision II Acquisition Corporation | 0.2200 | 0.2200 | 0.2200 | 1.6K | 0.0050 | | 2.33 | |
| FVNNU | Future Vision II Acquisition Units | 11.20 | 11.20 | 11.20 | 100 | -0.55 | | 4.68 | |
| FWAC | Fifth Wall Acquisition Corp III Cl A | 9.940 | 9.910 | 9.910 | 4.9K | -0.004 | | 0.04 | |
| FWACR | Futurewave Acquisition Corporation | 0.1900 | 0.1856 | 0.1900 | 300 | 0.0000 | | 0.00 | |
| FWACU | Futurewave Acquisition Corporation Units | 10.24 | 10.08 | 10.24 | 600 | 0.10 | | 0.94 | |
| FWACW | Futurewave Acquisition Corporation | 0.0500 | 0.0488 | 0.0500 | 57.2K | 0.0050 | | 11.11 | |
| FWDI | Forward Industries Inc | 7.140 | 5.870 | 5.880 | 3.67M | -0.770 | | 11.56 | |
| FWONA | Liberty Media Formula One Sr A | 94.56 | 92.84 | 93.53 | 34.3K | -0.67 | | 0.71 | |
| FWONK | Liberty Media Formula One Sr C | 102.8 | 101.2 | 101.8 | 512.2K | -0.3 | | 0.28 | |
| FWRD | Foward Air Corp | 17.81 | 16.98 | 17.00 | 160.5K | -0.71 | | 4.01 | |
| FWRG | First Watch Restaurant Group Inc | 12.74 | 12.39 | 12.51 | 314.5K | 0.13 | | 1.05 | |
| FXAC | Fortunex Acquisition Corp | 10.09 | 10.08 | 10.08 | 11.0K | -0.02 | | 0.20 | |
| FXACU | Fortunex Acquisition Corporation Units | 10.19 | 10.19 | 10.19 | 200 | 0.00 | | 0.00 | |
| FXACW | Fortunex Acquisition Corporation WT | 0.1550 | 0.1502 | 0.1502 | 8.8K | -0.0098 | | 6.13 | |
| FXHO | Utime Ltd | 11.00 | 9.11 | 10.40 | 68.1K | 0.29 | | 2.87 | |
| FXNC | First Natl Corp Strasburg VA | 31.08 | 30.70 | 30.71 | 6.3K | -0.30 | | 0.97 | |
| FYC | Smallcap Growth Alphadex Fund FT | 122.9 | 120.3 | 120.4 | 67.9K | -2.0 | | 1.66 | |
| FYT | Smallcap Value Alphadex Fund FT | 72.17 | 71.98 | 72.03 | 34.1K | 0.03 | | 0.04 | |
| FYX | Smallcap Core Alphadex Fund FT | 144.0 | 142.4 | 142.5 | 149.7K | -1.2 | | 0.82 | |