| FA | First Advantage Corp | 20.56 | 19.02 | 19.17 | 723.4K | -0.90 | | 4.48 | |
| FAAA | Fidelity AAA Clo ETF | 50.36 | 50.34 | 50.34 | 33.1K | 0.01 | | 0.02 | |
| FAAR | Alternative Absolute Return Strategy ETF | 32.79 | 32.45 | 32.79 | 35.2K | 0.17 | | 0.51 | |
| FAB | Multicap Value Alphadex Fund FT | 103.6 | 102.7 | 102.9 | 897 | 0.5 | | 0.46 | |
| FABC | Stablex Technologies Inc | 2.340 | 2.060 | 2.220 | 179.7K | -0.030 | | 1.36 | |
| FAC | Cartesian Growth Corporation III Cl A | 4.875 | 4.650 | 4.770 | 105.5K | -0.060 | | 1.24 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.77 | 10.74 | 10.75 | 11.4K | 0.01 | | 0.09 | |
| FACTW | Fact II Acquisition Corp. WT | 0.2400 | 0.1800 | 0.1800 | 5.9K | 0.0000 | | 0.00 | |
| FACWW | Cartesian Growth Corporation III WT | 0.6945 | 0.6258 | 0.6599 | 25.3K | 0.0199 | | 3.11 | |
| FAD | Multicap Growth Alphadex Fund FT | 180.3 | 174.7 | 174.7 | 8.7K | -4.8 | | 2.67 | |
| FALN | US Fallen Angels Ishares ETF | 25.82 | 25.67 | 25.68 | 996.7K | -0.14 | | 0.54 | |
| FAMI | Farmmi Inc | 0.1152 | 0.1061 | 0.1072 | 399.0K | -0.0056 | | 4.96 | |
| FANG | Diamondback Energy | 204.1 | 196.7 | 204.0 | 1.15M | 8.4 | | 4.27 | |
| FAST | Fastenal Company | 51.19 | 50.38 | 51.01 | 4.57M | 0.64 | | 1.27 | |
| FATE | Fate Therapeutics | 1.975 | 1.780 | 1.780 | 1.17M | -0.135 | | 7.01 | |
| FATN | Fatpipe Inc | 5.130 | 4.839 | 5.040 | 22.6K | 0.010 | | 0.20 | |
| FBDT | | 0.9000 | 0.7685 | 0.8155 | 93.1K | -0.0338 | | 3.98 | |
| FBGL | Fbs Global Limited | 2.670 | 2.351 | 2.540 | 9.5K | -0.200 | | 7.49 | |
| FBIO | Fortress Biotech Inc | 1.925 | 1.840 | 1.855 | 204.7K | -0.040 | | 2.09 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 16.88 | 16.51 | 16.67 | 8.7K | -0.22 | | 1.30 | |
| FBIZ | First Business Finan | 71.55 | 70.00 | 70.70 | 23.4K | 0.44 | | 0.63 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 33.01 | 29.55 | 30.10 | 307.6K | -2.45 | | 7.53 | |
| FBLA | Fb Bancorp Inc | 16.78 | 16.39 | 16.45 | 72.5K | -0.16 | | 0.96 | |
| FBLG | Fibrobiologics Inc | 1.0400 | 0.9500 | 0.9600 | 31.9K | -0.0290 | | 2.90 | |
| FBNC | First Bancorp [Nc] | 61.25 | 60.00 | 60.37 | 42.9K | 0.03 | | 0.05 | |
| FBOT | Fidelity Disruptive Automation ETF | 38.43 | 37.48 | 37.57 | 16.0K | -0.82 | | 2.14 | |
| FBYD | | 8.610 | 8.320 | 8.340 | 12.2K | -0.200 | | 2.35 | |
| FBYDP | Falcon's Beyond Global 8% Sr A | 8.800 | 8.500 | 8.510 | 1.2K | -0.190 | | 2.18 | |
| FBYDW | Falcon's Beyond Global WT | 1.116 | 1.050 | 1.116 | 800 | 0.026 | | 2.37 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 10.69 | 10.56 | 10.56 | 6.4K | -0.14 | | 1.27 | |
| FCA | China Alphadex Fund FT | 24.47 | 24.47 | 24.47 | 600 | -0.03 | | 0.13 | |
| FCAL | California Municipal High Income ETF FT | 47.12 | 46.82 | 46.95 | 31.1K | 0.06 | | 0.13 | |
| FCAP | First Capital Inc | 62.61 | 61.30 | 61.30 | 4.0K | -0.43 | | 0.70 | |
| FCBC | First Community Bksh | 49.17 | 48.24 | 48.83 | 151.4K | 0.61 | | 1.27 | |
| FCCO | First Community Corp | 33.13 | 32.35 | 32.55 | 76.9K | 0.15 | | 0.46 | |
| FCEF | CEF Income Opportunity ETF FT | 22.72 | 22.61 | 22.61 | 8.3K | -0.05 | | 0.22 | |
| FCEL | Fuelcell Energy Inc | 14.40 | 12.65 | 13.00 | 5.49M | -1.09 | | 7.75 | |
| FCFS | Firstcash Holdings Inc | 219.1 | 213.3 | 215.2 | 163.2K | -1.5 | | 0.67 | |
| FCHL | Fitness Champs Holdings Limited | 0.9201 | 0.8119 | 0.8200 | 110.6K | -0.0563 | | 6.25 | |
| FCLO | Fidelity Clo ETF | 50.51 | 50.48 | 50.49 | 9.1K | 0.05 | | 0.09 | |
| FCNCA | First Citizens Bancs | 2,155 | 2,108 | 2,123 | 30.3K | 26 | | 1.22 | |
| FCNCN | First Citizens Bancshares Inc | 23.40 | 22.65 | 22.70 | 234.5K | -0.26 | | 1.13 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 18.57 | 18.20 | 18.29 | 16.9K | -0.11 | | 0.60 | |
| FCNCP | First Citizens Bancshares | 17.90 | 17.37 | 17.72 | 36.2K | 0.12 | | 0.68 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 29.34 | 29.19 | 29.33 | 16.3K | -0.19 | | 0.64 | |
| FCUV | Focus Universal Inc | 3.970 | 3.430 | 3.490 | 15.9K | 0.040 | | 1.14 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 46.28 | 45.01 | 45.10 | 4.0K | -1.00 | | 2.17 | |
| FCXG | Leverage Shares 2X Long Fcx Daily ETF | 15.38 | 14.24 | 14.44 | 10.6K | -0.27 | | 1.85 | |
| FDBC | Fidelity D & D Bancorp Inc | 59.00 | 57.85 | 58.01 | 5.5K | 0.31 | | 0.54 | |
| FDCF | Fidelity Disruptive Communications ETF | 51.51 | 50.17 | 50.33 | 3.9K | -1.35 | | 2.60 | |
| FDFF | Fidelity Disruptive Finance ETF | 35.97 | 35.11 | 35.37 | 9.5K | -0.29 | | 0.81 | |
| FDIF | Fidelity Disruptors ETF | 41.24 | 39.96 | 40.11 | 47.9K | -1.13 | | 2.74 | |
| FDIG | Fidelity Crypto Industry Digital | 38.01 | 35.68 | 36.07 | 25.8K | -2.12 | | 5.56 | |
| FDIQ | Invesco Bloomberg Financial Data | 72.87 | 71.99 | 71.99 | 600 | 0.10 | | 0.14 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 27.35 | 27.09 | 27.09 | 2.4K | 0.08 | | 0.30 | |
| FDMM | Freedom Metals Acquisition Corp. Cl A | 9.810 | 9.810 | 9.810 | 100.0K | -0.010 | | 0.10 | |
| FDMMU | Freedom Metals Acquisition Corp. Units | 9.950 | 9.870 | 9.950 | 600 | -0.005 | | 0.05 | |
| FDMMW | Freedom Metals Acquisition Corp WT | 0.2700 | 0.2499 | 0.2499 | 16.8K | -0.0001 | | 0.04 | |
| FDMT | 4D Molecular Therapeutics Inc | 13.19 | 12.00 | 12.16 | 384.3K | -0.73 | | 5.67 | |
| FDNI | FT DJ International Internet ETF | 26.48 | 26.48 | 26.48 | 0 | 0.00 | | 0.02 | |
| FDRS | Founder-Led ETF | 24.82 | 24.56 | 24.63 | 102.1K | -1.04 | | 4.06 | |
| FDRX | Founder-Led 2X Daily ETF | 22.23 | 22.23 | 22.23 | 12.4K | -1.88 | | 7.81 | |
| FDSB | Fifth District Bancorp Inc | 16.95 | 16.88 | 16.88 | 1.8K | -0.01 | | 0.06 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 91.58 | 90.38 | 90.79 | 61.6K | -0.07 | | 0.08 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 69.42 | 69.19 | 69.20 | 619 | 0.05 | | 0.08 | |
| FDTX | Fidelity Disruptive Technology ETF | 55.68 | 52.92 | 53.08 | 49.3K | -2.74 | | 4.90 | |
| FDUS | Fidus Investment Cor | 19.51 | 18.94 | 18.99 | 198.9K | -0.46 | | 2.37 | |
| FEAM | 5E Advanced Materials Inc | 3.395 | 2.830 | 2.915 | 450.2K | -0.230 | | 7.28 | |
| FEBO | Fenbo Holdings Limited | 0.7099 | 0.6500 | 0.7099 | 480 | -0.0291 | | 3.94 | |
| FEED | Agfeed Industries | 0.5800 | 0.3711 | 0.3711 | 2.7K | -2.3200 | | 69.25 | |
| FEIM | Frequency Elcts Inc | 70.86 | 64.98 | 65.07 | 100.1K | -4.80 | | 6.86 | |
| FELE | Franklin Electric Company | 101.8 | 99.6 | 100.2 | 50.2K | -0.5 | | 0.53 | |
| FEM | Emrg Mkts Alphadex Fund FT | 32.70 | 32.12 | 32.22 | 48.7K | -0.47 | | 1.44 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 28.98 | 28.70 | 28.85 | 32.5K | 0.00 | | 0.00 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 44.64 | 43.73 | 44.17 | 13.2K | -1.27 | | 2.82 | |
| FEMY | Femasys Inc | 1.780 | 1.600 | 1.670 | 52.0K | -0.085 | | 4.90 | |
| FENC | Fennec Pharmaceuticals Inc | 10.350 | 9.870 | 9.990 | 78.8K | -0.370 | | 3.57 | |
| FEP | Europe Alphadex Fund FT | 57.07 | 56.42 | 56.61 | 6.3K | 0.12 | | 0.21 | |
| FEPI | Rex Fang & Innovation Equity Premium | 42.06 | 40.70 | 40.88 | 475.4K | -1.22 | | 2.90 | |
| FER | Ferrovial Se | 49.91 | 48.43 | 49.40 | 1.17M | 0.55 | | 1.13 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.56 | 10.55 | 10.55 | 50.0K | 0.00 | | 0.01 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.2400 | 0.2400 | 0.2400 | 200 | 0.0000 | | 0.00 | |
| FERAU | Fifth Era Acquisition Corp I Units | 10.79 | 10.78 | 10.78 | 200 | 0.04 | | 0.37 | |
| FEUZ | Eurozone Alphadex Fund FT | 64.02 | 64.02 | 64.02 | 799 | 0.23 | | 0.36 | |
| FEX | Largecap Core Alphadex Fund FT | 136.7 | 135.0 | 135.3 | 42.7K | -0.9 | | 0.66 | |
| FFAI | Faraday Future Intelligent Electric Inc | 0.8888 | 0.7868 | 0.8032 | 1.27M | -0.0247 | | 2.98 | |
| FFBC | First Finl Bncp [Oh] | 32.01 | 31.31 | 31.49 | 443.2K | 0.07 | | 0.22 | |
| FFIN | First Finl Bkshs Inc | 32.07 | 30.40 | 30.47 | 1.85M | -1.12 | | 3.55 | |
| FFIV | F5 Inc | 459.6 | 440.0 | 442.0 | 193.0K | -14.6 | | 3.19 | |
| FFR | Aixcrypto Holdings Inc | 1.310 | 1.090 | 1.155 | 739.1K | 0.095 | | 8.96 | |
| FFUT | Fidelity Managed Futures ETF | 64.27 | 63.57 | 63.82 | 14.6K | -0.67 | | 1.04 | |
| FGBI | First Gurty Banc | 8.360 | 8.130 | 8.200 | 5.1K | 0.060 | | 0.74 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 17.05 | 17.03 | 17.05 | 6.5K | 0.00 | | 0.00 | |
| FGC | Fg Nexus Inc | 6.140 | 5.810 | 6.000 | 44.2K | 0.250 | | 4.30 | |
| FGCPP | Fundamental Global Inc Pfd | 26.00 | 26.00 | 26.00 | 454 | 0.45 | | 1.76 | |
| FGI | Fgi Industries Ltd | 7.740 | 7.280 | 7.430 | 2.3K | -0.020 | | 0.27 | |
| FGII | Fg Imperii Acquisition Corp. Cl A | 10.04 | 10.03 | 10.04 | 13.8K | 0.01 | | 0.05 | |
| FGIIU | Fg Imperii Acquisition Corp. Units | 10.80 | 10.06 | 10.07 | 6.5K | -0.01 | | 0.05 | |
| FGIIW | Fg Imperii Acquisition Corp. WT | 0.1600 | 0.1600 | 0.1600 | 500 | -0.0021 | | 1.30 | |
| FGIWW | Fgi Industries Ltd WT | 0.0450 | 0.0450 | 0.0450 | 300 | 0.0000 | | 0.00 | |
| FGL | Founder Group Limited | 4.570 | 3.050 | 3.050 | 71.7K | -1.370 | | 30.93 | |
| FGM | Germany Alphadex Fund FT | 58.47 | 57.93 | 57.93 | 1.3K | 0.30 | | 0.53 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 20.26 | 20.26 | 20.27 | 0 | -0.01 | | 0.06 | |
| FHB | First Hawaiian Inc | 25.41 | 24.84 | 24.94 | 1.19M | 0.01 | | 0.04 | |
| FHTX | Foghorn Therapeutics Inc | 1.900 | 1.810 | 1.860 | 822.7K | -0.040 | | 2.12 | |
| FIBK | First Interstate Ban | 35.59 | 34.70 | 34.81 | 366.7K | 0.01 | | 0.03 | |
| FICS | FT Intl Developed Capital Strength ETF | 41.52 | 41.23 | 41.23 | 3.0K | 0.13 | | 0.32 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 22.59 | 22.41 | 22.43 | 11.8K | 0.06 | | 0.25 | |
| FIEE | Fiee Inc | 3.570 | 3.450 | 3.550 | 1.6K | -0.120 | | 3.27 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 18.77 | 15.42 | 15.67 | 56.8K | -2.39 | | 13.22 | |
| FIGR | Figure Technology Solutions Inc Cl A | 28.77 | 26.92 | 27.12 | 3.01M | -0.55 | | 1.99 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.36 | 10.33 | 10.34 | 950.1K | 0.01 | | 0.10 | |
| FIGXU | Figx Capital Acquisition Corp. Units | 10.63 | 10.36 | 10.36 | 300 | 0.00 | | 0.00 | |
| FIGXW | Figx Capital Acquisition Corp WT | 0.1297 | 0.1201 | 0.1202 | 22.9K | -0.0109 | | 8.31 | |
| FINW | Finwise Bancorp | 10.86 | 10.49 | 10.71 | 18.3K | -0.07 | | 0.65 | |
| FINX | GX Fintech ETF | 25.25 | 24.18 | 24.31 | 34.2K | -0.68 | | 2.72 | |
| FINY | GraniteShares YieldBoost Financials ETF | 24.78 | 24.78 | 24.68 | 0 | 0.10 | | 0.41 | |
| FIP | Ftai Infrastructure Inc | 2.555 | 2.370 | 2.410 | 1.17M | -0.140 | | 5.47 | |
| FIRY | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FISI | Financial Institut | 39.94 | 39.07 | 39.28 | 40.3K | 0.04 | | 0.10 | |
| FISN | Deep Fission Inc | 3.747 | 3.400 | 3.480 | 282.2K | -0.200 | | 5.48 | |
| FISV | Fiserv Inc | 47.92 | 46.98 | 47.57 | 3.0M | 0.34 | | 0.72 | |
| FITB | Fifth Third Bancorp | 51.52 | 50.31 | 50.37 | 6.46M | 0.13 | | 0.25 | |
| FIVE | Five Below Inc | 226.2 | 220.6 | 222.7 | 367.3K | -0.5 | | 0.23 | |
| FIVN | Five9 Inc | 36.29 | 31.91 | 32.23 | 957.8K | -2.87 | | 8.18 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 41.88 | 41.67 | 41.78 | 971.4K | -0.01 | | 0.02 | |
| FIYY | GraniteShares YieldBoost 20Y Treasuries | 23.88 | 23.88 | 23.76 | 0 | 0.12 | | 0.51 | |
| FIZZ | Natl Beverage Corp | 35.47 | 34.32 | 34.97 | 234.3K | 0.65 | | 1.89 | |
| FJDI | | 9.890 | 9.865 | 9.880 | 154.3K | 0.020 | | 0.20 | |
| FJDIR | | 0.1550 | 0.1400 | 0.1527 | 170.0K | 0.0027 | | 1.80 | |
| FJDIU | Arc Group Securities Acquisition I Units | 10.03 | 10.03 | 10.03 | 800 | 0.00 | | 0.00 | |
| FJDIW | | 0.0301 | 0.0301 | 0.0301 | 780 | 0.0000 | | 0.00 | |
| FJP | Japan Alphadex Fund FT | 75.95 | 74.53 | 74.63 | 18.7K | -0.58 | | 0.77 | |
| FKU | UK Alphadex Fund FT | 55.50 | 55.05 | 55.50 | 411 | 0.22 | | 0.40 | |
| FKWL | Franklin Wireless Co. | 2.280 | 2.280 | 2.280 | 620 | 0.030 | | 1.33 | |
| FLD | Fold Holdings Inc Cl A | 0.5750 | 0.5060 | 0.5102 | 103.7K | -0.0130 | | 2.49 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.45 | 50.18 | 50.27 | 14.0K | 0.03 | | 0.05 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.0879 | 0.0803 | 0.0879 | 4.8K | -0.0005 | | 0.57 | |
| FLEX | Flextronics Intl Ltd | 98.54 | 90.06 | 90.43 | 3.12M | -8.07 | | 8.19 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 21.49 | 19.73 | 19.85 | 288.8K | -1.53 | | 7.17 | |
| FLL | Full House Rsts | 1.125 | 1.070 | 1.100 | 108.1K | 0.010 | | 0.93 | |
| FLN | Latin America Alphadex Fund FT | 28.15 | 27.39 | 27.49 | 15.5K | 0.15 | | 0.54 | |
| FLNA | Cassava Sciences Inc | 0.7600 | 0.7020 | 0.7172 | 273.1K | -0.0573 | | 7.53 | |
| FLNC | Fluence Energy Inc Cl A | 6.550 | 5.790 | 5.800 | 3.21M | -0.630 | | 9.80 | |
| FLNT | Fluent Inc | 2.775 | 2.600 | 2.740 | 7.5K | 0.060 | | 2.26 | |
| FLSC | | 10.59 | 10.28 | 10.35 | 51.6K | 0.00 | | NaN | |
| FLUX | Flux Power Holdings Inc | 0.4586 | 0.4200 | 0.4251 | 89.9K | -0.0040 | | 0.94 | |
| FLWS | 1-800-Flowers.com | 2.920 | 2.715 | 2.760 | 322.7K | -0.110 | | 3.85 | |
| FLX | Bingex Limited ADR | 1.640 | 1.440 | 1.480 | 179.1K | -0.070 | | 4.58 | |
| FLXS | Flexsteel Inds | 87.42 | 83.55 | 83.96 | 11.2K | -2.76 | | 3.18 | |
| FLY | Firefly Aerospace Inc | 18.21 | 16.63 | 16.75 | 1.98M | -1.08 | | 6.06 | |
| FLYE | Fly-E Group Inc | 4.770 | 1.690 | 2.655 | 2.6M | -0.725 | | 21.45 | |
| FLYW | Flywire Corp Voting | 19.54 | 18.31 | 18.47 | 716.0K | -0.88 | | 4.55 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLZH | Urban-Gro Inc | 0.0520 | 0.0450 | 0.0470 | 72.9K | -0.1250 | | 56.54 | |
| FMAC | Future Money Acquisition Corp | 10.09 | 10.09 | 10.09 | 1.0K | -0.01 | | 0.10 | |
| FMACR | Future Money Acquisition Corp Rights | 0.1201 | 0.1110 | 0.1201 | 30.2K | -0.0199 | | 14.21 | |
| FMACU | Future Money Acquisition Corp | 10.14 | 10.13 | 10.13 | 4.7K | 0.00 | | 0.00 | |
| FMAO | Farmers & Merch Banc | 35.80 | 34.95 | 35.26 | 13.3K | 0.20 | | 0.57 | |
| FMB | Managed Municipal ETF FT | 48.72 | 48.56 | 48.64 | 836.8K | 0.03 | | 0.06 | |
| FMBH | First Mid Ill Bncshr | 50.46 | 49.49 | 49.77 | 140.5K | 0.44 | | 0.89 | |
| FMED | Fidelity Disruptive Medicine ETF | 31.26 | 30.20 | 30.26 | 14.0K | -0.95 | | 3.03 | |
| FMET | Fidelity Metaverse ETF | 39.15 | 38.14 | 38.22 | 17.6K | -0.96 | | 2.46 | |
| FMFC | Kandal M Venture Limited Cl A | 6.370 | 5.100 | 5.620 | 41.7K | -0.240 | | 4.03 | |
| FMHI | FT Municipal High Income ETF | 45.54 | 45.37 | 45.49 | 415.2K | 0.04 | | 0.08 | |
| FMNB | Farmers Natl Banc Corp | 15.49 | 15.24 | 15.30 | 137.8K | 0.10 | | 0.66 | |
| FMST | Foremost Clean Energy Ltd | 0.5595 | 0.4930 | 0.4936 | 122.3K | -0.0346 | | 6.52 | |
| FMSTW | Foremost Lithium Resource & Technology | 0.2460 | 0.2001 | 0.2208 | 800 | 0.0207 | | 10.34 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 39.77 | 38.06 | 38.25 | 203.9K | -1.42 | | 3.58 | |
| FMUB | Fidelity Municipal Bond Opportunities | 49.14 | 49.01 | 49.12 | 121.6K | 0.04 | | 0.08 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 47.94 | 47.65 | 47.86 | 9.6K | -0.05 | | 0.11 | |
| FNGR | Fingermotion Inc | 0.1869 | 0.1660 | 0.1666 | 3.31M | -0.0181 | | 9.80 | |
| FNK | Midcap Value Alphadex Fund FT | 61.99 | 61.55 | 61.55 | 898 | 0.24 | | 0.39 | |
| FNKO | Funko Inc Cl A | 6.910 | 6.450 | 6.640 | 1.17M | -0.195 | | 2.86 | |
| FNLC | First Bancorp Inc | 34.50 | 33.17 | 34.36 | 24.0K | 0.57 | | 1.69 | |
| FNUC | Snow Lake Resources Ltd | 0.9700 | 0.8627 | 0.8790 | 116.2K | -0.0368 | | 3.95 | |
| FNWB | First Nw Banc | 9.835 | 9.550 | 9.600 | 7.6K | -0.110 | | 1.14 | |
| FNWD | Finward Bancorp | 42.65 | 41.25 | 41.96 | 11.0K | 0.14 | | 0.34 | |
| FNX | Midcap Core Alphadex Fund FT | 138.6 | 136.2 | 136.7 | 7.7K | -1.2 | | 0.89 | |
| FNY | Midcap Growth Alphadex Fund FT | 98.58 | 95.70 | 95.94 | 13.7K | -2.58 | | 2.62 | |
| FOCL | Edap Tms Sa ADR | 4.300 | 3.970 | 4.090 | 82.0K | -0.040 | | 0.97 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 2.290 | 2.100 | 2.110 | 23.0K | -0.010 | | 0.46 | |
| FORM | Formfactor Inc | 114.3 | 104.6 | 105.0 | 822.3K | -8.3 | | 7.32 | |
| FORR | Forrester Resrch | 12.02 | 11.72 | 11.75 | 59.8K | -0.19 | | 1.55 | |
| FORTY | Formula Sys [1985] ADR | 115.0 | 114.6 | 114.6 | 355 | 3.1 | | 2.77 | |
| FOSL | Fossil Group | 7.240 | 6.835 | 6.925 | 516.8K | 0.040 | | 0.58 | |
| FOX | Fox Corp Cl B | 59.24 | 56.99 | 57.22 | 528.1K | 0.08 | | 0.14 | |
| FOXA | Fox Corp Cl A | 66.48 | 63.62 | 64.15 | 2.22M | 0.17 | | 0.27 | |
| FOXF | Fox Factory Corp | 18.45 | 14.01 | 16.05 | 2.07M | -2.46 | | 13.30 | |
| FOXX | Foxx Development Holdings Inc | 2.550 | 2.160 | 2.170 | 21.8K | -0.288 | | 11.75 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.0370 | 0.0352 | 0.0353 | 11.6K | -0.0047 | | 11.75 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 46.18 | 43.72 | 45.21 | 167.9K | -0.68 | | 1.48 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 31.01 | 31.01 | 31.21 | 0 | -0.20 | | 0.64 | |
| FPXI | FT Intl Equity Opportunities ETF | 64.84 | 64.05 | 64.15 | 16.1K | -0.66 | | 1.01 | |
| FRAF | Franklin Finl Svcs Corp | 63.27 | 62.29 | 62.68 | 7.1K | -0.06 | | 0.10 | |
| FRBA | First Bank | 18.06 | 17.61 | 17.82 | 52.1K | 0.07 | | 0.39 | |
| FRBT | Forbright Inc | 17.77 | 16.90 | 17.06 | 44.1K | -0.38 | | 2.19 | |
| FRD | Friedman Industries Inc | 41.69 | 40.16 | 40.16 | 18.8K | -0.78 | | 1.89 | |
| FREI | Fidelity Real Estate Income ETF | 24.01 | 23.94 | 23.96 | 23.9K | 0.02 | | 0.08 | |
| FRGT | Freight Technologies Inc | 0.1868 | 0.1313 | 0.1488 | 4.73M | -0.0377 | | 20.21 | |
| FRHC | The Awareness Group | 182.3 | 177.3 | 182.3 | 61.3K | 1.2 | | 0.65 | |
| FRME | First Merchants Corp | 40.26 | 39.48 | 39.61 | 173.7K | 0.12 | | 0.30 | |
| FRMEP | First Merchants Corp ADR | 25.30 | 25.20 | 25.22 | 1.2K | -0.08 | | 0.32 | |
| FRMI | Fermi Inc | 3.420 | 3.100 | 3.165 | 14.26M | -0.230 | | 6.77 | |
| FRMM | Ethzilla Corporation | 4.000 | 3.550 | 3.600 | 119.9K | -0.170 | | 4.51 | |
| FRNM | Freenome Inc | 12.73 | 11.63 | 11.76 | 696.0K | -0.54 | | 4.35 | |
| FROG | Jfrog Ltd | 96.20 | 84.02 | 84.31 | 2.78M | -10.23 | | 10.82 | |
| FRPH | Frp Holdings Inc | 19.32 | 18.98 | 19.25 | 55.7K | 0.10 | | 0.52 | |
| FRPT | Freshpet Inc CS | 68.48 | 66.62 | 66.62 | 409.2K | -1.02 | | 1.51 | |
| FRSH | Freshworks Inc Cl A | 14.58 | 13.62 | 13.75 | 2.28M | -0.51 | | 3.58 | |
| FRST | Primis Financial Corp | 15.69 | 15.26 | 15.49 | 43.0K | 0.03 | | 0.19 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 0.8669 | 0.8180 | 0.8300 | 29.8K | -0.0366 | | 4.22 | |
| FRVO | Fervo Energy Company Cl A | 10.510 | 9.590 | 9.675 | 17.47M | -0.585 | | 5.70 | |
| FRWD | Nomura Transformational Technologies ETF | 30.89 | 29.93 | 30.02 | 8.3K | -0.96 | | 3.09 | |
| FSBC | Five Star Bancorp | 43.90 | 42.92 | 43.00 | 57.3K | -0.15 | | 0.35 | |
| FSBW | FS Bancorp Inc | 45.22 | 44.32 | 44.99 | 9.3K | 0.22 | | 0.49 | |
| FSCS | Midcap US Equity Select ETF FT | 36.97 | 36.45 | 36.66 | 1.2K | 0.03 | | 0.07 | |
| FSEA | First Seacoast Bancorp Inc | 17.25 | 17.24 | 17.25 | 7.2K | 0.00 | | 0.00 | |
| FSGS | FT Smid Growth Strength ETF | 32.92 | 32.43 | 32.45 | 847 | -0.43 | | 1.30 | |
| FSHP | Flag Ship Acquisition Corp | 11.29 | 11.25 | 11.25 | 1.0K | -0.03 | | 0.27 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.0875 | 0.0875 | 0.0875 | 215 | -0.0125 | | 12.50 | |
| FSHPU | Flag Ship Acquisition Corp | 11.66 | 11.30 | 11.30 | 300 | 0.04 | | 0.36 | |
| FSLR | First Solar Inc | 182.7 | 172.5 | 172.6 | 1.08M | -6.2 | | 3.45 | |
| FSLY | Fastly Inc | 25.21 | 21.90 | 22.47 | 4.83M | -2.60 | | 10.37 | |
| FSTB | Fidelity Short-Term Bond ETF | 19.85 | 19.81 | 19.85 | 4.7K | 0.02 | | 0.10 | |
| FSTR | Foster L B Company | 34.59 | 34.04 | 34.37 | 11.2K | 0.13 | | 0.38 | |
| FSUN | Firstsun Capital Bancorp | 38.92 | 37.88 | 37.94 | 74.5K | -0.10 | | 0.26 | |
| FSV | Firstsrvce Sub VT Sh | 137.3 | 134.7 | 135.8 | 74.3K | 0.6 | | 0.44 | |
| FSZ | Switzerland Alphadex Fund FT | 79.88 | 79.88 | 78.92 | 0 | 0.96 | | 1.21 | |
| FTA | Largecap Value Alphadex Fund FT | 100.9 | 99.7 | 100.5 | 109.3K | 0.8 | | 0.76 | |
| FTAG | Indxx Global Agriculture ETF FT | 28.84 | 28.51 | 28.57 | 2.9K | -0.14 | | 0.50 | |
| FTAI | Ftai Aviation Ltd | 172.3 | 164.1 | 164.4 | 1.23M | -4.1 | | 2.43 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 26.30 | 26.30 | 26.30 | 100 | -0.11 | | 0.42 | |
| FTC | Largecap Growth Alphadex Fund FT | 174.7 | 170.5 | 171.3 | 32.5K | -4.5 | | 2.55 | |
| FTCI | Ftc Solar Inc | 1.700 | 1.600 | 1.600 | 155.8K | -0.060 | | 3.61 | |
| FTCS | Capital Strength ETF FT | 99.95 | 99.02 | 99.53 | 322.7K | 0.74 | | 0.75 | |
| FTDR | Frontdoor Inc | 80.37 | 77.72 | 78.98 | 337.4K | 0.74 | | 0.95 | |
| FTDS | Dividend Strength ETF FT | 65.55 | 65.18 | 65.54 | 1.7K | 0.48 | | 0.73 | |
| FTEK | Fuel Tech Inc | 1.430 | 1.360 | 1.390 | 28.6K | -0.020 | | 1.41 | |
| FTFT | Future Fintech Group Inc | 2.650 | 2.310 | 2.330 | 48.0K | -0.160 | | 6.50 | |
| FTG | | 23.29 | 22.68 | 22.75 | 18.9K | -0.85 | | 3.60 | |
| FTGC | Global Tactical Commodity Strategy Fund | 31.21 | 30.86 | 31.20 | 476.3K | 0.16 | | 0.52 | |
| FTGS | FT Growth Strength ETF | 38.58 | 37.87 | 37.98 | 91.3K | -0.53 | | 1.36 | |
| FTH | Sensei Biotherapeutics Inc | 22.22 | 18.29 | 18.78 | 459.1K | -1.80 | | 8.74 | |
| FTHA | Forefront Tech Holdings Acqu Cl A | 10.01 | 10.01 | 10.01 | 100.0K | -0.01 | | 0.10 | |
| FTHAU | Forefront Tech Holdings Acquisition Corp | 10.19 | 10.19 | 10.19 | 202 | 0.13 | | 1.29 | |
| FTHAW | Forefront Tech Holdings Acqu WT | 0.2000 | 0.2000 | 0.2000 | 200 | 0.0001 | | 0.05 | |
| FTHI | High Income ETF FT | 23.85 | 23.58 | 23.65 | 560.6K | -0.12 | | 0.50 | |
| FTHM | Fathom Holdings Inc | 0.2151 | 0.1850 | 0.1855 | 174.9K | -0.0096 | | 4.87 | |
| FTLF | Fitlife Brands Inc | 8.790 | 8.290 | 8.455 | 21.0K | -0.185 | | 2.16 | |
| FTNT | Fortinet Inc | 183.0 | 166.8 | 169.1 | 2.39M | -12.8 | | 7.02 | |
| FTQI | Low Beta Income ETF FT | 22.32 | 21.85 | 21.93 | 312.8K | -0.36 | | 1.61 | |
| FTRE | Fortrea Holdings Inc | 23.14 | 21.86 | 22.51 | 1.15M | -0.26 | | 1.12 | |
| FTRI | Indxx Global Natural Resources Income | 17.26 | 17.08 | 17.17 | 6.6K | 0.17 | | 1.00 | |
| FTSL | Senior Loan ETF FT | 44.69 | 44.50 | 44.55 | 433.5K | -0.03 | | 0.07 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.75 | 59.65 | 59.67 | 504.7K | 0.02 | | 0.03 | |
| FTXG | Nasdaq Food & Beverage ETF | 22.67 | 22.52 | 22.67 | 8.6K | 0.25 | | 1.13 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 42.17 | 41.59 | 41.65 | 19.7K | -0.31 | | 0.74 | |
| FTXL | Nasdaq Semiconductor ETF | 227.2 | 220.0 | 220.0 | 55.0K | -9.1 | | 3.97 | |
| FTXN | Nasdaq Oil & Gas ETF | 42.47 | 41.68 | 42.46 | 23.3K | 1.09 | | 2.64 | |
| FTXO | Nasdaq Bank ETF | 39.41 | 38.64 | 38.82 | 65.5K | 0.20 | | 0.51 | |
| FTXR | Nasdaq Transportation ETF | 42.13 | 41.02 | 41.12 | 23.9K | -0.45 | | 1.08 | |
| FUFU | Bitfufu Inc Cl A | 1.2850 | 0.6412 | 0.9000 | 420.5K | -0.4100 | | 31.30 | |
| FUFUW | Bitfufu Inc WT | 0.1600 | 0.1390 | 0.1390 | 16.2K | -0.0211 | | 13.18 | |
| FULC | Fulcrum Therapeutics Inc | 3.685 | 3.640 | 3.660 | 1.1M | -0.020 | | 0.54 | |
| FULT | Fulton Financial Cor | 22.74 | 22.25 | 22.39 | 869.6K | 0.05 | | 0.22 | |
| FULTP | Fulton Financial Corp | 16.64 | 16.22 | 16.53 | 8.8K | -0.31 | | 1.86 | |
| FUNC | First United Corp | 44.80 | 43.93 | 44.05 | 3.6K | 0.32 | | 0.73 | |
| FUND | Sprott Focus Trust | 9.810 | 9.670 | 9.700 | 12.6K | -0.060 | | 0.61 | |
| FUSB | First US Bancshares Inc | 16.51 | 16.43 | 16.48 | 12.9K | 0.03 | | 0.18 | |
| FUSE | Fusemachines Inc | 0.3999 | 0.3591 | 0.3615 | 89.2K | -0.0162 | | 4.29 | |
| FUSEW | Fusemachines Inc Warrants | 0.0170 | 0.0151 | 0.0170 | 10.9K | 0.0018 | | 11.84 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 3.890 | 3.530 | 3.555 | 612.4K | -0.313 | | 8.10 | |
| FUTU | Futu Holdings Ltd ADR | 110.1 | 105.2 | 105.5 | 562.4K | -4.3 | | 3.93 | |
| FV | Dorsey Wright Focus 5 ETF FT | 74.37 | 72.96 | 73.23 | 29.2K | -1.16 | | 1.56 | |
| FVAV | Fortress Value Acquisition Corp. V Cl A | 10.14 | 10.12 | 10.12 | 21.0K | -0.02 | | 0.20 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 42.75 | 42.08 | 42.17 | 3.6K | -0.67 | | 1.57 | |
| FVCB | Fvcbankcorp Inc | 17.80 | 17.47 | 17.52 | 31.2K | -0.03 | | 0.17 | |
| FVN | Future Vision II Acquisition Corp | 12.00 | 9.70 | 11.05 | 3.1K | 1.55 | | 16.32 | |
| FVNNR | Future Vision II Acquisition Corporation | 0.2200 | 0.1900 | 0.1900 | 474 | 0.0405 | | 27.09 | |
| FVNNU | Future Vision II Acquisition Units | 40.00 | 23.25 | 29.39 | 9.2K | 1.79 | | 6.49 | |
| FWAC | Fifth Wall Acquisition Corp III Cl A | 9.960 | 9.950 | 9.960 | 129.4K | 0.010 | | 0.10 | |
| FWACR | Futurewave Acquisition Corporation | 0.1300 | 0.1102 | 0.1102 | 278 | 0.0001 | | 0.09 | |
| FWACU | Futurewave Acquisition Corporation Units | 10.10 | 10.10 | 10.10 | 200 | 0.00 | | 0.00 | |
| FWACW | Futurewave Acquisition Corporation | 0.0300 | 0.0300 | 0.0300 | 1.3K | -0.0100 | | 25.00 | |
| FWDI | Forward Industries Inc | 7.180 | 6.805 | 6.910 | 1.18M | -0.240 | | 3.36 | |
| FWONA | Liberty Media Formula One Sr A | 84.32 | 82.18 | 83.20 | 60.5K | -0.14 | | 0.17 | |
| FWONK | Liberty Media Formula One Sr C | 91.73 | 89.73 | 90.81 | 1.08M | 0.00 | | 0.00 | |
| FWRD | Foward Air Corp | 15.98 | 14.80 | 15.02 | 116.3K | -0.80 | | 5.05 | |
| FWRG | First Watch Restaurant Group Inc | 12.71 | 12.08 | 12.11 | 1.22M | -0.24 | | 1.94 | |
| FXAC | Fortunex Acquisition Corp | 10.10 | 10.10 | 10.10 | 8.7K | -0.02 | | 0.20 | |
| FXACU | Fortunex Acquisition Corporation Units | 10.29 | 10.29 | 10.29 | 100 | -0.08 | | 0.79 | |
| FXACW | Fortunex Acquisition Corporation WT | 0.1700 | 0.1700 | 0.1700 | 700 | 0.0049 | | 2.97 | |
| FXHO | Utime Ltd | 9.450 | 8.500 | 8.740 | 17.5K | -0.380 | | 4.18 | |
| FXNC | First Natl Corp Strasburg VA | 29.81 | 29.29 | 29.67 | 4.7K | 0.14 | | 0.48 | |
| FYC | Smallcap Growth Alphadex Fund FT | 113.4 | 109.8 | 110.1 | 100.2K | -3.2 | | 2.81 | |
| FYT | Smallcap Value Alphadex Fund FT | 69.29 | 68.27 | 68.40 | 21.8K | -0.19 | | 0.28 | |
| FYX | Smallcap Core Alphadex Fund FT | 136.7 | 133.8 | 134.4 | 25.0K | -1.7 | | 1.25 | |