| FA | First Advantage Corp | 9.190 | 8.820 | 9.080 | 697.8K | 0.120 | | 1.34 | |
| FAAA | | 50.23 | 50.16 | 50.20 | 20.5K | 0.02 | | 0.03 | |
| FAAR | Alternative Absolute Return Strategy ETF | 30.10 | 29.90 | 30.09 | 13.5K | 0.05 | | 0.15 | |
| FAB | Multicap Value Alphadex Fund FT | 97.80 | 97.22 | 97.64 | 1.1K | 0.47 | | 0.49 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.48 | 10.48 | 10.48 | 10.7K | -0.01 | | 0.10 | |
| FACTU | Fact II Acquisition Corp | 10.71 | 10.71 | 10.71 | 100 | 0.00 | | 0.00 | |
| FACTW | Fact II Acquisition Corp. WT | 0.4500 | 0.4260 | 0.4500 | 218.3K | -0.0250 | | 5.26 | |
| FAD | Multicap Growth Alphadex Fund FT | 168.8 | 166.7 | 168.5 | 3.6K | 2.1 | | 1.28 | |
| FALN | US Fallen Angels Ishares ETF | 27.62 | 27.56 | 27.58 | 347.4K | -0.01 | | 0.04 | |
| FAMI | Farmmi Inc | 1.300 | 1.280 | 1.290 | 1.3K | -0.020 | | 1.54 | |
| FANG | Diamondback Energy | 176.0 | 166.1 | 172.6 | 2.21M | -1.3 | | 0.73 | |
| FARM | Farmer Brothers | 1.510 | 1.460 | 1.510 | 41.5K | 0.030 | | 2.05 | |
| FAST | Fastenal Company | 45.65 | 45.01 | 45.46 | 2.62M | 0.41 | | 0.91 | |
| 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 | 1.670 | 1.490 | 1.630 | 3.41M | 0.120 | | 7.95 | |
| FATN | Fatpipe Inc | 1.590 | 1.500 | 1.590 | 61.7K | 0.010 | | 0.64 | |
| FBGL | Fbs Global Limited | 1.240 | 1.070 | 1.230 | 1.13M | 0.130 | | 11.93 | |
| FBIO | Fortress Biotech Inc | 3.750 | 3.410 | 3.550 | 1.05M | 0.100 | | 2.90 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 13.84 | 13.18 | 13.59 | 27.0K | 0.08 | | 0.55 | |
| FBIZ | First Business Finan | 55.81 | 54.43 | 55.18 | 9.5K | 0.02 | | 0.04 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 29.62 | 28.54 | 29.46 | 578.7K | 0.17 | | 0.58 | |
| FBLA | Fb Bancorp Inc | 13.19 | 13.05 | 13.13 | 16.8K | 0.08 | | 0.61 | |
| FBLG | Fibrobiologics Inc | 0.2900 | 0.2374 | 0.2707 | 566.3K | 0.0177 | | 7.00 | |
| FBNC | First Bancorp [Nc] | 59.17 | 58.28 | 58.86 | 66.5K | -0.01 | | 0.02 | |
| FBOT | Fidelity Disruptive Automation ETF | 36.90 | 36.27 | 36.87 | 8.1K | 0.56 | | 1.54 | |
| FBRX | Forte Biosciences Inc | 29.62 | 27.75 | 28.31 | 120.7K | -0.38 | | 1.32 | |
| FBYD | | 5.085 | 4.495 | 4.960 | 59.9K | 0.350 | | 7.56 | |
| FBYDW | Falcon's Beyond Global WT | 0.9300 | 0.6200 | 0.6901 | 17.6K | -0.1599 | | 18.81 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 16.13 | 16.07 | 16.07 | 448 | 0.06 | | 0.38 | |
| FCA | China Alphadex Fund FT | 33.85 | 33.50 | 33.85 | 7.8K | 0.32 | | 0.96 | |
| FCAL | California Municipal High Income ETF FT | 50.01 | 49.88 | 50.01 | 9.5K | 0.05 | | 0.10 | |
| FCAP | First Capital Inc | 51.32 | 49.50 | 50.83 | 1.8K | 0.86 | | 1.72 | |
| FCBC | First Community Bksh | 39.82 | 38.99 | 39.80 | 47.2K | 0.42 | | 1.07 | |
| FCCO | First Community Corp | 30.30 | 29.43 | 29.54 | 13.3K | -0.33 | | 1.11 | |
| FCEF | CEF Income Opportunity ETF FT | 23.78 | 23.61 | 23.75 | 19.2K | 0.10 | | 0.40 | |
| FCEL | Fuelcell Energy Inc | 8.970 | 7.540 | 8.910 | 1.87M | 1.220 | | 15.86 | |
| FCFS | Firstcash Holdings Inc | 185.7 | 175.7 | 185.3 | 96.3K | 3.7 | | 2.04 | |
| FCHL | Fitness Champs Holdings Limited | 0.2448 | 0.2122 | 0.2293 | 101.3K | 0.0097 | | 4.42 | |
| FCLO | | 50.27 | 50.15 | 50.18 | 4.9K | 0.02 | | 0.03 | |
| FCNCA | First Citizens Bancs | 2,000 | 1,950 | 1,983 | 53.5K | 15 | | 0.78 | |
| FCNCN | First Citizens Bancshares Inc | 25.24 | 25.05 | 25.17 | 121.0K | -0.05 | | 0.20 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 23.20 | 23.08 | 23.13 | 3.9K | 0.01 | | 0.04 | |
| FCNCP | First Citizens Bancshares | 22.02 | 21.90 | 22.01 | 20.4K | 0.11 | | 0.50 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 26.85 | 26.57 | 26.83 | 784 | 0.23 | | 0.87 | |
| FCUV | Focus Universal Inc | 5.210 | 5.020 | 5.070 | 820 | 0.090 | | 1.77 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 46.40 | 45.92 | 46.17 | 20.0K | 0.52 | | 1.14 | |
| FCXG | | 18.15 | 17.18 | 17.53 | 56.0K | 1.16 | | 7.09 | |
| FDBC | Fidelity D & D Bancorp Inc | 46.24 | 45.91 | 46.09 | 646 | 0.71 | | 1.57 | |
| FDCF | Fidelity Disruptive Communications ETF | 45.72 | 44.89 | 45.72 | 7.5K | 0.68 | | 1.51 | |
| FDFF | Fidelity Disruptive Finance ETF | 32.12 | 31.60 | 32.10 | 3.0K | 0.36 | | 1.12 | |
| FDIF | Fidelity Disruptors ETF | 34.88 | 34.47 | 34.83 | 9.5K | 0.45 | | 1.32 | |
| FDIG | Fidelity Crypto Industry Digital | 35.90 | 34.01 | 35.59 | 36.7K | 1.21 | | 3.49 | |
| FDIQ | KBW Regional Banking Invesco ETF | 69.84 | 66.87 | 69.84 | 6.8K | 1.77 | | 2.60 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 28.40 | 28.13 | 28.35 | 4.7K | 0.32 | | 1.12 | |
| FDMT | 4D Molecular Therapeutics Inc | 10.48 | 9.55 | 10.08 | 417.0K | 0.39 | | 4.03 | |
| FDNI | FT DJ International Internet ETF | 29.66 | 29.49 | 29.53 | 10.7K | -0.17 | | 0.58 | |
| FDRS | Founder-Led ETF | 21.15 | 21.06 | 21.13 | 2.3K | 0.36 | | 1.73 | |
| FDRX | Founder-Led 2X Daily ETF | 18.55 | 18.55 | 18.55 | 100 | 0.51 | | 2.81 | |
| FDSB | Fifth District Bancorp Inc | 15.08 | 14.91 | 15.00 | 6.8K | 0.07 | | 0.47 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 95.99 | 94.63 | 95.63 | 96.4K | 0.56 | | 0.59 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 71.81 | 70.64 | 71.47 | 9.3K | 0.43 | | 0.61 | |
| FDTX | Fidelity Disruptive Technology ETF | 38.73 | 37.89 | 38.45 | 22.3K | 0.49 | | 1.29 | |
| FDUS | Fidus Investment Cor | 18.53 | 18.12 | 18.30 | 166.2K | 0.09 | | 0.49 | |
| FEAM | 5E Advanced Materials Inc | 1.920 | 1.690 | 1.850 | 268.6K | 0.160 | | 9.30 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 20.22 | 19.65 | 20.14 | 31.7K | 0.49 | | 2.51 | |
| FEBO | Fenbo Holdings Limited | 1.130 | 1.130 | 1.130 | 1.4K | -0.020 | | 1.74 | |
| FEED | Agfeed Industries | 2.770 | 2.360 | 2.610 | 598.4K | 0.110 | | 4.40 | |
| FEIM | Frequency Elcts Inc | 52.36 | 44.83 | 51.54 | 202.2K | 5.81 | | 12.68 | |
| FELE | Franklin Electric Company | 98.93 | 95.90 | 98.92 | 190.6K | 3.60 | | 3.78 | |
| FEM | Emrg Mkts Alphadex Fund FT | 31.29 | 30.96 | 31.26 | 69.4K | 0.40 | | 1.28 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 30.85 | 30.60 | 30.74 | 82.6K | 0.04 | | 0.13 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 48.00 | 47.41 | 47.75 | 17.7K | 0.40 | | 0.84 | |
| FEMY | Femasys Inc | 0.5512 | 0.5351 | 0.5450 | 181.5K | -0.0050 | | 0.91 | |
| FENC | Fennec Pharmaceuticals Inc | 9.150 | 8.850 | 8.920 | 167.9K | -0.080 | | 0.89 | |
| FEP | Europe Alphadex Fund FT | 58.71 | 58.30 | 58.54 | 18.8K | 0.02 | | 0.04 | |
| FEPI | Rex Fang & Innovation Equity Premium | 42.16 | 41.25 | 42.10 | 162.9K | 0.58 | | 1.40 | |
| FER | Ferrovial Se | 73.35 | 72.36 | 72.96 | 444.1K | 0.47 | | 0.64 | |
| 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 | 0.3852 | 0.3600 | 0.3852 | 5.1K | 0.0227 | | 6.26 | |
| FERAU | Fifth Era Acquisition Corp I Units | 10.58 | 10.58 | 10.58 | 301 | 0.07 | | 0.67 | |
| FEUZ | Eurozone Alphadex Fund FT | 67.28 | 66.92 | 66.92 | 870 | 0.16 | | 0.24 | |
| FEX | Largecap Core Alphadex Fund FT | 127.3 | 123.7 | 127.2 | 8.6K | 1.0 | | 0.82 | |
| FFAI | Faraday Future Intelligent Electric Inc | 0.5978 | 0.4700 | 0.4969 | 23.38M | -0.0281 | | 5.35 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0251 | 0.0231 | 0.0251 | 21.1K | 0.0012 | | 5.02 | |
| FFBC | First Finl Bncp [Oh] | 29.06 | 28.40 | 28.82 | 294.7K | 0.02 | | 0.07 | |
| FFIC | Flushing Finl Corp | 16.08 | 15.82 | 15.94 | 58.3K | -0.07 | | 0.44 | |
| FFIN | First Finl Bkshs Inc | 32.45 | 31.68 | 32.20 | 179.7K | 0.24 | | 0.75 | |
| FFIV | F5 Inc | 275.4 | 266.1 | 272.0 | 350.6K | 2.5 | | 0.93 | |
| FFUT | Fidelity Managed Futures ETF | 56.39 | 55.73 | 55.81 | 11.3K | 0.08 | | 0.13 | |
| FGBI | First Gurty Banc | 9.150 | 9.100 | 9.150 | 3.3K | 0.025 | | 0.28 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 17.95 | 17.95 | 17.95 | 650 | -0.06 | | 0.31 | |
| FGI | Fgi Industries Ltd | 5.730 | 5.590 | 5.730 | 1.9K | 0.110 | | 1.96 | |
| FGIIU | Fg Imperii Acquisition Corp. Units | 10.000 | 9.990 | 9.990 | 12.2K | 0.010 | | 0.10 | |
| FGIWW | Fgi Industries Ltd WT | 0.0399 | 0.0372 | 0.0399 | 2.8K | 0.0043 | | 12.08 | |
| FGL | Founder Group Limited | 16.69 | 8.73 | 11.42 | 1.12M | 2.78 | | 32.18 | |
| FGM | Germany Alphadex Fund FT | 68.99 | 68.80 | 68.88 | 3.6K | 0.22 | | 0.32 | |
| FGMC | Fg Merger II Corp | 10.09 | 10.08 | 10.09 | 4.9K | 0.00 | | 0.00 | |
| FGMCR | Fg Merger II Corp. Rights | 0.5400 | 0.5200 | 0.5391 | 21.5K | 0.0191 | | 3.67 | |
| FGMCU | Fg Merger II Corp | 10.65 | 10.50 | 10.61 | 5.5K | 0.13 | | 1.24 | |
| FGNX | Fg Nexus Inc | 7.059 | 6.750 | 6.955 | 60.4K | 0.150 | | 2.20 | |
| FGNXP | Fundamental Global Inc Pfd | 24.02 | 24.02 | 24.02 | 100 | 0.02 | | 0.08 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 19.90 | 19.83 | 19.90 | 347 | 0.16 | | 0.80 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 25.26 | 24.74 | 25.07 | 462.9K | 0.03 | | 0.12 | |
| FHTX | Foghorn Therapeutics Inc | 5.900 | 5.640 | 5.650 | 45.6K | -0.080 | | 1.39 | |
| FIBK | First Interstate Ban | 36.85 | 35.30 | 35.56 | 530.3K | -0.21 | | 0.59 | |
| FICS | FT Intl Developed Capital Strength ETF | 42.03 | 41.90 | 41.91 | 18.4K | 0.05 | | 0.12 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 22.53 | 22.38 | 22.50 | 38.7K | 0.14 | | 0.63 | |
| FIEE | Fiee Inc | 7.020 | 6.650 | 6.750 | 27.5K | -0.090 | | 1.29 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 2.185 | 1.740 | 2.180 | 5.03M | 0.400 | | 22.47 | |
| FIGR | Figure Technology Solutions Inc Cl A | 30.38 | 28.68 | 29.75 | 3.11M | -0.47 | | 1.54 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.14 | 10.14 | 10.13 | 0 | 0.02 | | 0.15 | |
| FIGXU | Figx Capital Acquisition Corp. Units | 10.19 | 10.19 | 10.19 | 1.5K | 0.00 | | 0.00 | |
| FIGXW | Figx Capital Acquisition Corp WT | 0.2400 | 0.2400 | 0.2400 | 100 | -0.0030 | | 1.23 | |
| FINW | Finwise Bancorp | 16.74 | 16.51 | 16.59 | 3.3K | 0.07 | | 0.43 | |
| FINX | GX Fintech ETF | 23.31 | 22.67 | 23.26 | 51.7K | 0.47 | | 2.06 | |
| FIP | Ftai Infrastructure Inc | 6.330 | 5.845 | 6.320 | 766.4K | 0.440 | | 7.50 | |
| FISI | Financial Institut | 32.46 | 31.68 | 31.99 | 55.7K | -0.21 | | 0.65 | |
| FISV | Fiserv Inc | 59.45 | 57.90 | 59.14 | 3.43M | 0.74 | | 1.27 | |
| FITB | Fifth Third Bancorp | 50.89 | 49.60 | 50.20 | 4.5M | -0.51 | | 1.01 | |
| FITBI | Fifth Third Bancorp | 25.94 | 25.82 | 25.82 | 37.0K | -0.06 | | 0.23 | |
| FITBM | Fifth Third Bancorp ADR | 26.37 | 26.23 | 26.33 | 32.6K | 0.01 | | 0.04 | |
| FITBO | Fifth Third Bancorp | 19.98 | 19.87 | 19.93 | 16.0K | -0.04 | | 0.20 | |
| FITBP | Fifth Third Bancorp | 24.82 | 24.70 | 24.70 | 3.4K | -0.01 | | 0.04 | |
| FIVE | Five Below Inc | 224.2 | 217.0 | 221.4 | 261.1K | 2.1 | | 0.96 | |
| FIVN | Five9 Inc | 19.07 | 17.54 | 17.83 | 1.9M | 0.09 | | 0.51 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 25.56 | 25.18 | 25.52 | 516 | 0.64 | | 2.57 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 44.71 | 44.65 | 44.70 | 366.0K | -0.01 | | 0.01 | |
| FIZZ | Natl Beverage Corp | 37.86 | 36.88 | 37.76 | 103.2K | 0.39 | | 1.04 | |
| FJP | Japan Alphadex Fund FT | 81.34 | 79.91 | 80.89 | 10.0K | 0.16 | | 0.20 | |
| FKU | UK Alphadex Fund FT | 55.50 | 55.09 | 55.42 | 3.4K | 0.12 | | 0.22 | |
| FKWL | Franklin Wireless Co. | 3.900 | 3.770 | 3.820 | 4.0K | -0.080 | | 2.05 | |
| FLD | Fold Holdings Inc Cl A | 1.520 | 1.440 | 1.470 | 53.6K | 0.030 | | 2.08 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.58 | 50.54 | 50.54 | 1.9K | 0.00 | | 0.00 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.1340 | 0.1010 | 0.1022 | 12.9K | -0.0078 | | 7.09 | |
| FLEX | Flextronics Intl Ltd | 65.88 | 63.50 | 64.91 | 1.89M | 1.61 | | 2.54 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 23.49 | 22.85 | 23.08 | 130.1K | 0.08 | | 0.35 | |
| FLL | Full House Rsts | 2.330 | 2.210 | 2.320 | 45.4K | 0.080 | | 3.57 | |
| FLN | Latin America Alphadex Fund FT | 27.47 | 26.92 | 27.15 | 7.9K | 0.35 | | 1.31 | |
| FLNC | Fluence Energy Inc Cl A | 16.94 | 15.34 | 16.48 | 2.67M | 0.41 | | 2.55 | |
| FLNT | Fluent Inc | 3.590 | 3.320 | 3.410 | 18.7K | 0.110 | | 3.33 | |
| FLUX | Flux Power Holdings Inc | 1.700 | 1.300 | 1.670 | 683.9K | 0.270 | | 19.29 | |
| FLWS | 1-800-Flowers.com | 3.395 | 3.250 | 3.320 | 213.6K | 0.080 | | 2.48 | |
| FLX | Bingex Limited ADR | 2.750 | 2.450 | 2.580 | 267.9K | 0.115 | | 4.71 | |
| FLXS | Flexsteel Inds | 54.79 | 52.64 | 53.08 | 16.5K | 0.33 | | 0.63 | |
| FLY | Firefly Aerospace Inc | 20.72 | 19.12 | 20.70 | 1.15M | 0.72 | | 3.60 | |
| FLYE | Fly-E Group Inc | 2.210 | 2.030 | 2.186 | 18.6K | 0.140 | | 6.83 | |
| FLYW | Flywire Corp Voting | 11.30 | 10.58 | 11.24 | 2.58M | 0.60 | | 5.64 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMAO | Farmers & Merch Banc | 26.58 | 26.11 | 26.40 | 3.9K | -0.36 | | 1.35 | |
| FMB | Managed Municipal ETF FT | 51.88 | 51.80 | 51.85 | 74.5K | 0.05 | | 0.10 | |
| FMBH | First Mid Ill Bncshr | 42.46 | 41.66 | 41.92 | 33.0K | -0.15 | | 0.36 | |
| FMED | Fidelity Disruptive Medicine ETF | 26.19 | 26.01 | 26.18 | 3.2K | 0.21 | | 0.79 | |
| FMET | Fidelity Metaverse ETF | 33.68 | 33.16 | 33.67 | 6.8K | 0.68 | | 2.07 | |
| FMFC | Kandal M Venture Limited Cl A | 0.3950 | 0.3577 | 0.3897 | 317.9K | 0.0325 | | 9.10 | |
| FMHI | FT Municipal High Income ETF | 48.48 | 48.41 | 48.44 | 62.6K | 0.05 | | 0.10 | |
| FMNB | Farmers Natl Banc Corp | 13.22 | 13.01 | 13.14 | 221.6K | 0.05 | | 0.38 | |
| FMST | Foremost Clean Energy Ltd | 2.340 | 2.080 | 2.153 | 170.1K | -0.100 | | 4.42 | |
| FMSTW | Foremost Lithium Resource & Technology | 1.100 | 0.900 | 1.100 | 13.5K | 0.220 | | 24.99 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 37.29 | 36.76 | 37.16 | 41.2K | 0.39 | | 1.06 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.72 | 51.58 | 51.71 | 13.7K | 0.10 | | 0.19 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 51.20 | 51.09 | 51.17 | 6.9K | 0.07 | | 0.13 | |
| FNGR | Fingermotion Inc | 1.140 | 1.110 | 1.120 | 57.8K | 0.010 | | 0.90 | |
| FNK | Midcap Value Alphadex Fund FT | 60.13 | 60.02 | 60.05 | 4.0K | 0.40 | | 0.67 | |
| FNKO | Funko Inc Cl A | 5.380 | 4.750 | 5.090 | 928.0K | 0.240 | | 4.95 | |
| FNLC | First Bancorp Inc | 28.50 | 27.64 | 27.69 | 2.5K | 0.20 | | 0.72 | |
| FNWB | First Nw Banc | 9.970 | 9.535 | 9.535 | 23.3K | -0.350 | | 3.55 | |
| FNWD | Finward Bancorp | 36.65 | 35.40 | 35.89 | 1.6K | 0.69 | | 1.96 | |
| FNX | Midcap Core Alphadex Fund FT | 136.5 | 132.5 | 136.4 | 15.4K | 1.1 | | 0.85 | |
| FNY | Midcap Growth Alphadex Fund FT | 97.15 | 96.12 | 96.94 | 5.8K | 1.00 | | 1.04 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 4.240 | 3.880 | 4.070 | 36.7K | 0.030 | | 0.74 | |
| FOLD | Amicus Therapeutics | 14.36 | 14.34 | 14.36 | 2.03M | 0.00 | | 0.00 | |
| FONR | Fonar Corp | 18.60 | 18.55 | 18.57 | 24.7K | -0.02 | | 0.11 | |
| FORA | Forian Inc | 2.110 | 2.080 | 2.080 | 32.4K | -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 | 101.5 | 96.9 | 100.5 | 974.7K | 4.5 | | 4.64 | |
| FORR | Forrester Resrch | 5.680 | 5.130 | 5.520 | 79.3K | -0.010 | | 0.18 | |
| FORTY | Formula Sys [1985] ADR | 115.0 | 115.0 | 115.0 | 100 | -5.7 | | 4.72 | |
| FOSL | Fossil Group | 4.900 | 4.640 | 4.875 | 454.9K | 0.110 | | 2.31 | |
| FOX | Fox Corp Cl B | 51.58 | 50.62 | 51.45 | 850.2K | 0.61 | | 1.20 | |
| FOXA | Fox Corp Cl A | 56.90 | 55.09 | 55.98 | 1.43M | 0.64 | | 1.16 | |
| FOXF | Fox Factory Corp | 19.47 | 18.97 | 19.07 | 142.8K | 0.04 | | 0.21 | |
| FOXX | Foxx Development Holdings Inc | 5.280 | 5.030 | 5.280 | 3.7K | 0.070 | | 1.34 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.1688 | 0.1351 | 0.1688 | 1.9K | 0.0195 | | 14.94 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 49.08 | 48.54 | 48.78 | 21.9K | 0.53 | | 1.10 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 33.22 | 32.95 | 33.22 | 2.1K | 0.02 | | 0.06 | |
| FPXI | FT Intl Equity Opportunities ETF | 68.54 | 67.83 | 68.54 | 1.5K | 0.66 | | 0.97 | |
| FRAF | Franklin Finl Svcs Corp | 52.59 | 50.65 | 52.07 | 9.1K | 0.54 | | 1.04 | |
| FRBA | First Bank | 16.47 | 16.19 | 16.24 | 20.8K | -0.08 | | 0.46 | |
| FRD | Friedman Industries Inc | 18.57 | 18.27 | 18.35 | 7.5K | -0.10 | | 0.54 | |
| FRDD | Direxion Daily F Bear 1X ETF | 18.44 | 18.44 | 19.19 | 0 | -0.75 | | 3.90 | |
| FRDU | Direxion Daily F Bull 2X ETF | 38.26 | 37.95 | 37.96 | 1.2K | 2.76 | | 7.88 | |
| FRGT | Freight Technologies Inc | 1.460 | 1.120 | 1.210 | 817.5K | 0.070 | | 6.14 | |
| FRHC | The Awareness Group | 121.4 | 117.0 | 118.7 | 56.3K | 0.8 | | 0.64 | |
| FRME | First Merchants Corp | 40.86 | 40.32 | 40.40 | 231.8K | -0.35 | | 0.86 | |
| FRMEP | First Merchants Corp ADR | 25.66 | 25.66 | 25.66 | 180 | -0.16 | | 0.62 | |
| FRMI | Fermi Inc | 10.75 | 8.61 | 10.04 | 10.15M | 1.06 | | 11.80 | |
| FROG | Jfrog Ltd | 37.24 | 34.05 | 37.15 | 5.66M | 2.40 | | 6.89 | |
| FRPH | Frp Holdings Inc | 24.01 | 23.71 | 23.78 | 22.7K | -0.06 | | 0.25 | |
| FRPT | Freshpet Inc CS | 82.70 | 78.26 | 80.87 | 1.61M | 2.31 | | 2.94 | |
| FRSH | Freshworks Inc Cl A | 7.260 | 6.820 | 7.155 | 4.18M | 0.280 | | 4.07 | |
| FRST | Primis Financial Corp | 13.55 | 13.16 | 13.27 | 29.7K | -0.08 | | 0.60 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 0.8370 | 0.7754 | 0.8007 | 55.5K | 0.0100 | | 1.25 | |
| FRWD | Nomura Transformational Technologies ETF | 24.29 | 24.21 | 24.26 | 810 | 0.22 | | 0.93 | |
| FSBC | Five Star Bancorp | 40.29 | 37.03 | 39.60 | 26.3K | 0.05 | | 0.13 | |
| FSBW | FS Bancorp Inc | 40.80 | 40.80 | 40.80 | 923 | -0.01 | | 0.02 | |
| FSCS | Midcap US Equity Select ETF FT | 37.28 | 37.09 | 37.25 | 2.2K | 0.38 | | 1.03 | |
| FSEA | First Seacoast Bancorp Inc | 13.10 | 13.10 | 13.10 | 196 | -0.08 | | 0.57 | |
| FSFG | First Savings Financ | 33.92 | 32.90 | 33.76 | 33.9K | 0.95 | | 2.88 | |
| FSGS | FT Smid Growth Strength ETF | 30.26 | 30.26 | 30.26 | 367 | 0.46 | | 1.53 | |
| FSHP | Flag Ship Acquisition Corp | 10.83 | 10.83 | 10.82 | 0 | 0.01 | | 0.09 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.2100 | 0.1900 | 0.1900 | 700 | -0.0300 | | 13.64 | |
| FSHPU | Flag Ship Acquisition Corp | 10.81 | 10.81 | 10.81 | 145 | 0.00 | | 0.00 | |
| FSLR | First Solar Inc | 251.0 | 238.6 | 243.2 | 1.44M | 1.1 | | 0.44 | |
| FSTR | Foster L B Company | 31.27 | 30.27 | 31.24 | 3.6K | 1.06 | | 3.52 | |
| FSUN | Firstsun Capital Bancorp | 37.35 | 36.31 | 37.20 | 65.3K | 0.01 | | 0.03 | |
| FSV | Firstsrvce Sub VT Sh | 156.1 | 150.8 | 155.2 | 176.6K | 3.3 | | 2.19 | |
| FSZ | Switzerland Alphadex Fund FT | 85.68 | 85.39 | 85.68 | 636 | 0.38 | | 0.44 | |
| FTA | Largecap Value Alphadex Fund FT | 94.64 | 94.04 | 94.48 | 17.3K | 0.35 | | 0.37 | |
| FTAG | Indxx Global Agriculture ETF FT | 30.35 | 30.25 | 30.35 | 4.0K | 0.20 | | 0.65 | |
| FTAI | Ftai Aviation Ltd | 307.0 | 281.2 | 304.1 | 996.4K | 19.9 | | 7.00 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 27.34 | 27.10 | 27.34 | 2.7K | 0.00 | | 0.00 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.69 | 25.59 | 25.60 | 2.2K | -0.07 | | 0.26 | |
| FTC | Largecap Growth Alphadex Fund FT | 163.8 | 161.2 | 163.2 | 14.3K | 2.2 | | 1.37 | |
| FTCI | Ftc Solar Inc | 7.630 | 7.090 | 7.540 | 61.9K | 0.180 | | 2.44 | |
| FTCS | Capital Strength ETF FT | 98.08 | 97.35 | 97.99 | 368.7K | 0.62 | | 0.64 | |
| FTDR | Frontdoor Inc | 56.49 | 54.82 | 55.52 | 311.2K | 0.57 | | 1.04 | |
| FTDS | Dividend Strength ETF FT | 62.32 | 62.32 | 61.93 | 0 | 0.39 | | 0.63 | |
| FTEK | Fuel Tech Inc | 1.380 | 1.310 | 1.335 | 59.2K | -0.010 | | 0.75 | |
| FTEL | Fitell Corp | 1.800 | 1.660 | 1.760 | 23.2K | 0.040 | | 2.33 | |
| FTFT | Future Fintech Group Inc | 1.553 | 1.459 | 1.500 | 2.8K | -0.040 | | 2.59 | |
| FTGC | Global Tactical Commodity Strategy Fund | 25.20 | 25.07 | 25.18 | 229.1K | 0.03 | | 0.12 | |
| FTGS | FT Growth Strength ETF | 35.46 | 35.02 | 35.39 | 73.9K | 0.25 | | 0.70 | |
| FTHI | High Income ETF FT | 23.77 | 23.49 | 23.75 | 872.4K | 0.17 | | 0.72 | |
| FTHM | Fathom Holdings Inc | 0.9900 | 0.9506 | 0.9718 | 63.9K | 0.0230 | | 2.42 | |
| FTLF | Fitlife Brands Inc | 15.28 | 14.78 | 15.08 | 10.2K | 0.01 | | 0.07 | |
| FTNT | Fortinet Inc | 77.05 | 74.31 | 75.23 | 6.01M | -0.37 | | 0.49 | |
| FTQI | Low Beta Income ETF FT | 20.44 | 20.26 | 20.43 | 571.4K | 0.20 | | 0.99 | |
| FTRE | Fortrea Holdings Inc | 10.99 | 10.28 | 10.32 | 932.4K | -0.52 | | 4.80 | |
| FTRI | Indxx Global Natural Resources Income | 18.83 | 18.53 | 18.78 | 74.1K | 0.19 | | 0.99 | |
| FTRK | Fast Track Group | 0.5950 | 0.5600 | 0.5751 | 4.0K | 0.0187 | | 3.36 | |
| FTSL | Senior Loan ETF FT | 44.91 | 44.78 | 44.81 | 489.2K | -0.09 | | 0.20 | |
| FTSM | Enhanced Short Maturity ETF FT | 60.08 | 60.06 | 60.08 | 559.8K | 0.01 | | 0.02 | |
| FTXG | Nasdaq Food & Beverage ETF | 23.76 | 23.52 | 23.75 | 14.0K | 0.28 | | 1.18 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 35.57 | 35.36 | 35.41 | 6.0K | 0.12 | | 0.35 | |
| FTXL | Nasdaq Semiconductor ETF | 161.1 | 157.5 | 159.6 | 105.1K | 1.9 | | 1.21 | |
| FTXN | Nasdaq Oil & Gas ETF | 34.06 | 33.68 | 34.06 | 8.4K | -0.01 | | 0.04 | |
| FTXO | Nasdaq Bank ETF | 38.07 | 37.37 | 37.82 | 34.8K | -0.18 | | 0.47 | |
| FTXR | Nasdaq Transportation ETF | 42.89 | 42.27 | 42.75 | 8.6K | 0.86 | | 2.05 | |
| FUFU | Bitfufu Inc Cl A | 2.530 | 2.180 | 2.470 | 29.6K | 0.260 | | 11.71 | |
| FUFUW | Bitfufu Inc WT | 0.1950 | 0.1451 | 0.1800 | 31.3K | 0.0150 | | 9.09 | |
| FULC | Fulcrum Therapeutics Inc | 11.500 | 7.180 | 8.580 | 3.35M | -2.310 | | 21.21 | |
| FULT | Fulton Financial Cor | 21.32 | 20.98 | 21.17 | 568.8K | -0.09 | | 0.42 | |
| FULTP | Fulton Financial Corp | 18.89 | 18.70 | 18.84 | 9.8K | 0.08 | | 0.43 | |
| FUNC | First United Corp | 35.79 | 35.02 | 35.79 | 3.0K | 0.71 | | 2.02 | |
| FUND | Sprott Focus Trust | 10.06 | 9.88 | 10.06 | 27.5K | 0.17 | | 1.76 | |
| FUSB | First US Bancshares Inc | 15.18 | 15.18 | 15.18 | 100 | 0.18 | | 1.17 | |
| FUSE | Fusemachines Inc | 1.310 | 1.225 | 1.260 | 74.1K | -0.060 | | 4.55 | |
| FUSEW | Fusemachines Inc Warrants | 0.0999 | 0.0900 | 0.0999 | 3.2K | 0.0139 | | 16.16 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 11.00 | 9.65 | 10.43 | 200.6K | -0.48 | | 4.38 | |
| FUTU | Futu Holdings Ltd ADR | 148.0 | 138.7 | 144.0 | 2.32M | -2.8 | | 1.89 | |
| FV | Dorsey Wright Focus 5 ETF FT | 65.60 | 64.71 | 65.43 | 347.9K | 0.71 | | 1.10 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 37.72 | 37.69 | 37.72 | 1.0K | 0.41 | | 1.10 | |
| FVCB | Fvcbankcorp Inc | 15.69 | 15.34 | 15.37 | 29.6K | -0.18 | | 1.16 | |
| FVN | Future Vision II Acquisition Corp | 10.70 | 10.70 | 10.68 | 0 | 0.02 | | 0.19 | |
| FVNNR | Future Vision II Acquisition Corporation | 0.1500 | 0.1500 | 0.1500 | 700 | -0.0001 | | 0.07 | |
| FVNNU | Future Vision II Acquisition Units | 10.70 | 10.70 | 10.70 | 100 | -0.09 | | 0.83 | |
| FWDI | Forward Inds Inc | 4.250 | 4.030 | 4.130 | 1.12M | 0.000 | | 0.00 | |
| FWONA | Liberty Media Formula One Sr A | 80.18 | 78.86 | 79.30 | 58.6K | -0.25 | | 0.31 | |
| FWONK | Liberty Media Formula One Sr C | 88.77 | 87.01 | 87.12 | 797.3K | -0.64 | | 0.73 | |
| FWRD | Foward Air Corp | 27.50 | 25.25 | 26.43 | 696.5K | 1.15 | | 4.55 | |
| FWRG | First Watch Restaurant Group Inc | 15.09 | 12.17 | 12.32 | 8.59M | -3.18 | | 20.52 | |
| FXNC | First Natl Corp Strasburg VA | 27.23 | 26.50 | 26.62 | 23.9K | -0.07 | | 0.26 | |
| FYC | Smallcap Growth Alphadex Fund FT | 101.1 | 99.1 | 101.1 | 41.6K | 1.5 | | 1.55 | |
| FYT | Smallcap Value Alphadex Fund FT | 63.34 | 62.93 | 63.24 | 9.6K | 0.31 | | 0.50 | |
| FYX | Smallcap Core Alphadex Fund FT | 123.9 | 120.0 | 123.5 | 30.3K | 0.9 | | 0.74 | |