| FA | First Advantage Corp | 12.63 | 12.09 | 12.16 | 1.38M | -0.06 | | 0.49 | |
| FAAA | Fidelity AAA Clo ETF | 49.90 | 49.74 | 49.84 | 21.3K | -0.04 | | 0.07 | |
| FAAR | Alternative Absolute Return Strategy ETF | 33.01 | 32.40 | 32.75 | 18.1K | 0.57 | | 1.78 | |
| FAB | Multicap Value Alphadex Fund FT | 96.65 | 96.12 | 96.12 | 10.5K | -0.96 | | 0.99 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.50 | 10.49 | 10.50 | 12.1K | 0.03 | | 0.29 | |
| FACTU | Fact II Acquisition Corp | 10.79 | 10.71 | 10.71 | 600 | 0.00 | | 0.00 | |
| FACTW | Fact II Acquisition Corp. WT | 0.4000 | 0.4000 | 0.4000 | 1.1K | 0.0053 | | 1.34 | |
| FAD | Multicap Growth Alphadex Fund FT | 166.9 | 163.3 | 164.8 | 7.9K | -2.6 | | 1.54 | |
| FALN | US Fallen Angels Ishares ETF | 27.40 | 27.18 | 27.20 | 685.5K | -0.14 | | 0.51 | |
| FAMI | Farmmi Inc | 1.370 | 1.320 | 1.320 | 10.2K | -0.050 | | 3.65 | |
| FANG | Diamondback Energy | 179.8 | 176.0 | 179.0 | 5.07M | 2.3 | | 1.32 | |
| FARM | Farmer Brothers | 1.258 | 1.230 | 1.240 | 884.8K | 0.000 | | 0.00 | |
| FAST | Fastenal Company | 48.42 | 46.99 | 47.30 | 11.51M | 0.87 | | 1.87 | |
| FATE | Fate Therapeutics | 1.430 | 1.340 | 1.380 | 1.62M | -0.070 | | 4.83 | |
| FATN | Fatpipe Inc | 1.840 | 1.710 | 1.765 | 61.8K | 0.020 | | 1.16 | |
| FBGL | Fbs Global Limited | 0.5101 | 0.3701 | 0.4251 | 1.81M | -0.0561 | | 11.66 | |
| FBIO | Fortress Biotech Inc | 3.170 | 3.040 | 3.130 | 253.2K | 0.030 | | 0.97 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 14.20 | 13.81 | 13.90 | 5.3K | -0.07 | | 0.49 | |
| FBIZ | First Business Finan | 55.64 | 53.12 | 54.07 | 9.1K | -0.84 | | 1.53 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 32.30 | 30.40 | 31.30 | 1.1M | -0.71 | | 2.22 | |
| FBLA | Fb Bancorp Inc | 13.26 | 13.10 | 13.21 | 102.4K | 0.08 | | 0.61 | |
| FBLG | Fibrobiologics Inc | 0.4390 | 0.3800 | 0.4192 | 1.32M | 0.0435 | | 11.58 | |
| FBNC | First Bancorp [Nc] | 58.32 | 56.82 | 57.56 | 72.8K | -0.59 | | 1.02 | |
| FBOT | Fidelity Disruptive Automation ETF | 35.98 | 35.09 | 35.56 | 20.3K | -0.65 | | 1.79 | |
| FBRX | Forte Biosciences Inc | 32.97 | 30.26 | 30.43 | 94.7K | -1.48 | | 4.66 | |
| FBYD | | 8.240 | 7.400 | 7.495 | 72.8K | -0.720 | | 8.80 | |
| FBYDW | Falcon's Beyond Global WT | 1.1060 | 0.8500 | 0.9815 | 4.4K | 0.1170 | | 13.53 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 22.00 | 16.63 | 16.63 | 322 | -0.02 | | 0.09 | |
| FCA | China Alphadex Fund FT | 33.14 | 32.60 | 32.92 | 6.6K | -0.33 | | 1.00 | |
| FCAL | California Municipal High Income ETF FT | 49.77 | 49.63 | 49.74 | 12.7K | -0.05 | | 0.10 | |
| FCAP | First Capital Inc | 50.70 | 50.50 | 50.63 | 300 | -2.39 | | 4.51 | |
| FCBC | First Community Bksh | 40.30 | 39.64 | 40.07 | 32.8K | -0.35 | | 0.87 | |
| FCCO | First Community Corp | 29.00 | 28.30 | 28.57 | 21.8K | -0.32 | | 1.11 | |
| FCEF | CEF Income Opportunity ETF FT | 23.54 | 23.41 | 23.43 | 10.3K | -0.24 | | 1.02 | |
| FCEL | Fuelcell Energy Inc | 8.630 | 7.950 | 8.080 | 1.23M | -0.490 | | 5.72 | |
| FCFS | Firstcash Holdings Inc | 194.3 | 186.8 | 187.0 | 57.9K | -8.0 | | 4.11 | |
| FCHL | Fitness Champs Holdings Limited | 0.2178 | 0.2051 | 0.2122 | 48.3K | 0.0084 | | 4.05 | |
| FCLO | Fidelity Clo ETF | 50.03 | 49.72 | 49.88 | 13.2K | -0.02 | | 0.04 | |
| FCNCA | First Citizens Bancs | 1,980 | 1,928 | 1,942 | 135.7K | -31 | | 1.56 | |
| FCNCN | First Citizens Bancshares Inc | 25.00 | 24.91 | 24.94 | 97.7K | -0.02 | | 0.08 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 22.75 | 22.67 | 22.71 | 6.3K | -0.01 | | 0.04 | |
| FCNCP | First Citizens Bancshares | 21.65 | 21.56 | 21.61 | 3.3K | 0.02 | | 0.09 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 26.41 | 25.94 | 26.19 | 11.3K | -0.31 | | 1.18 | |
| FCUV | Focus Universal Inc | 4.830 | 4.130 | 4.350 | 14.4K | -0.500 | | 10.31 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 45.57 | 44.60 | 45.04 | 10.5K | -0.50 | | 1.10 | |
| FCXG | Leverage Shares 2X Long Fcx Daily ETF | 15.55 | 14.41 | 14.82 | 4.7K | -1.47 | | 8.94 | |
| FDBC | Fidelity D & D Bancorp Inc | 44.54 | 43.88 | 43.99 | 1.9K | -1.70 | | 3.76 | |
| FDCF | Fidelity Disruptive Communications ETF | 46.02 | 45.18 | 45.69 | 5.7K | -0.01 | | 0.01 | |
| FDFF | Fidelity Disruptive Finance ETF | 32.92 | 32.60 | 32.67 | 2.8K | -0.20 | | 0.60 | |
| FDIF | Fidelity Disruptors ETF | 34.76 | 34.33 | 34.55 | 2.8K | -0.29 | | 0.84 | |
| FDIG | Fidelity Crypto Industry Digital | 37.68 | 35.80 | 36.60 | 15.6K | -0.74 | | 1.98 | |
| FDIQ | KBW Regional Banking Invesco ETF | 74.40 | 73.58 | 73.89 | 3.1K | -0.09 | | 0.12 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 28.38 | 28.17 | 28.36 | 7.7K | -0.10 | | 0.37 | |
| FDMT | 4D Molecular Therapeutics Inc | 8.770 | 8.420 | 8.620 | 397.0K | -0.290 | | 3.25 | |
| FDNI | FT DJ International Internet ETF | 28.46 | 28.01 | 28.26 | 16.4K | -0.26 | | 0.91 | |
| FDRS | Founder-Led ETF | 22.05 | 21.78 | 22.05 | 2.1K | 0.05 | | 0.23 | |
| FDRX | Founder-Led 2X Daily ETF | 20.10 | 20.10 | 20.10 | 3.5K | 0.23 | | 1.16 | |
| FDSB | Fifth District Bancorp Inc | 15.12 | 14.87 | 15.00 | 26.9K | -0.03 | | 0.20 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 91.00 | 88.36 | 89.67 | 89.2K | -2.84 | | 3.08 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 67.31 | 66.42 | 66.42 | 1.6K | -1.42 | | 2.08 | |
| FDTX | Fidelity Disruptive Technology ETF | 39.32 | 38.31 | 38.89 | 7.8K | -0.02 | | 0.05 | |
| FDUS | Fidus Investment Cor | 18.77 | 18.35 | 18.38 | 176.2K | -0.21 | | 1.13 | |
| FEAM | 5E Advanced Materials Inc | 2.000 | 1.780 | 1.850 | 210.1K | -0.130 | | 6.63 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 19.47 | 18.93 | 19.24 | 5.0K | -0.33 | | 1.68 | |
| FEBO | Fenbo Holdings Limited | 1.030 | 1.004 | 1.010 | 3.9K | -0.005 | | 0.49 | |
| FEED | Agfeed Industries | 1.750 | 1.640 | 1.670 | 135.1K | -0.100 | | 5.65 | |
| FEIM | Frequency Elcts Inc | 54.76 | 51.20 | 53.11 | 64.7K | -1.57 | | 2.87 | |
| FELE | Franklin Electric Company | 101.79 | 97.27 | 98.27 | 91.1K | -3.26 | | 3.21 | |
| FEM | Emrg Mkts Alphadex Fund FT | 29.99 | 29.48 | 29.76 | 133.7K | -0.47 | | 1.57 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 30.14 | 29.62 | 29.76 | 103.7K | -0.15 | | 0.50 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 45.53 | 44.77 | 45.04 | 21.8K | -0.66 | | 1.44 | |
| FEMY | Femasys Inc | 0.5650 | 0.5100 | 0.5280 | 443.5K | -0.0175 | | 3.21 | |
| FENC | Fennec Pharmaceuticals Inc | 8.695 | 7.905 | 7.930 | 155.1K | -0.270 | | 3.29 | |
| FEP | Europe Alphadex Fund FT | 56.65 | 54.47 | 54.93 | 49.1K | -1.58 | | 2.79 | |
| FEPI | Rex Fang & Innovation Equity Premium | 42.36 | 41.71 | 42.20 | 151.6K | 0.17 | | 0.40 | |
| FER | Ferrovial Se | 68.90 | 66.58 | 67.25 | 686.6K | -2.17 | | 3.13 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.29 | 10.28 | 10.29 | 3.1K | 0.01 | | 0.05 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.3300 | 0.2701 | 0.3200 | 102.1K | 0.0100 | | 3.23 | |
| FERAU | Fifth Era Acquisition Corp I Units | 10.58 | 10.58 | 10.58 | 301 | 0.07 | | 0.67 | |
| FEUZ | Eurozone Alphadex Fund FT | 63.35 | 62.24 | 62.82 | 1.9K | -1.62 | | 2.51 | |
| FEX | Largecap Core Alphadex Fund FT | 126.1 | 124.3 | 124.9 | 5.7K | -1.3 | | 1.04 | |
| FFAI | Faraday Future Intelligent Electric Inc | 0.5000 | 0.4400 | 0.4600 | 9.49M | 0.0197 | | 4.47 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0194 | 0.0185 | 0.0189 | 7.7K | -0.0010 | | 5.03 | |
| FFBC | First Finl Bncp [Oh] | 28.03 | 27.29 | 27.73 | 308.2K | -0.29 | | 1.03 | |
| FFIC | Flushing Finl Corp | 15.76 | 15.51 | 15.69 | 64.4K | -0.14 | | 0.89 | |
| FFIN | First Finl Bkshs Inc | 30.45 | 29.85 | 30.30 | 355.0K | -0.18 | | 0.59 | |
| FFIV | F5 Inc | 287.7 | 278.7 | 283.6 | 246.8K | -2.5 | | 0.87 | |
| FFUT | Fidelity Managed Futures ETF | 55.68 | 55.53 | 55.59 | 2.8K | 0.06 | | 0.11 | |
| FGBI | First Gurty Banc | 8.830 | 8.720 | 8.830 | 6.2K | -0.050 | | 0.56 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 17.99 | 17.99 | 17.99 | 561 | 0.10 | | 0.53 | |
| FGI | Fgi Industries Ltd | 4.590 | 4.060 | 4.136 | 14.5K | -0.476 | | 10.31 | |
| FGIIU | Fg Imperii Acquisition Corp. Units | 9.980 | 9.980 | 9.980 | 194 | 0.000 | | 0.00 | |
| FGIWW | Fgi Industries Ltd WT | 0.0369 | 0.0369 | 0.0369 | 1.0K | -0.0029 | | 7.29 | |
| FGL | Founder Group Limited | 8.480 | 7.570 | 8.060 | 80.5K | -0.140 | | 1.71 | |
| FGM | Germany Alphadex Fund FT | 63.75 | 61.90 | 62.60 | 85.3K | -2.06 | | 3.19 | |
| FGMC | Fg Merger II Corp | 10.10 | 10.08 | 10.08 | 34.7K | 0.01 | | 0.10 | |
| FGMCR | Fg Merger II Corp. Rights | 0.5200 | 0.4700 | 0.5175 | 15.3K | -0.0095 | | 1.80 | |
| FGMCU | Fg Merger II Corp | 10.56 | 10.56 | 10.56 | 492 | -0.05 | | 0.47 | |
| FGNX | Fg Nexus Inc | 7.950 | 6.962 | 7.137 | 33.4K | -0.180 | | 2.46 | |
| FGNXP | Fundamental Global Inc Pfd | 23.00 | 22.60 | 22.99 | 500 | 0.13 | | 0.57 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 20.27 | 20.27 | 20.33 | 0 | -0.06 | | 0.30 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 25.17 | 24.69 | 24.95 | 1.38M | -0.20 | | 0.80 | |
| FHTX | Foghorn Therapeutics Inc | 5.730 | 5.428 | 5.625 | 79.6K | -0.030 | | 0.53 | |
| FIBK | First Interstate Ban | 35.36 | 34.57 | 34.97 | 768.2K | -0.16 | | 0.46 | |
| FICS | FT Intl Developed Capital Strength ETF | 40.77 | 40.15 | 40.45 | 19.7K | -0.62 | | 1.51 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 21.67 | 21.38 | 21.51 | 315.7K | -0.20 | | 0.92 | |
| FIEE | Fiee Inc | 6.656 | 6.390 | 6.500 | 8.3K | -0.070 | | 1.08 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 2.860 | 2.400 | 2.585 | 4.51M | 0.112 | | 4.55 | |
| FIGR | Figure Technology Solutions Inc Cl A | 32.43 | 29.70 | 31.50 | 5.53M | 1.01 | | 3.31 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.16 | 10.15 | 10.16 | 10.1K | 0.05 | | 0.49 | |
| 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 | 12.9K | 0.0000 | | 0.00 | |
| FINW | Finwise Bancorp | 16.71 | 16.18 | 16.24 | 11.9K | -0.37 | | 2.21 | |
| FINX | GX Fintech ETF | 25.80 | 25.15 | 25.55 | 69.3K | 0.16 | | 0.63 | |
| FIP | Ftai Infrastructure Inc | 5.960 | 5.590 | 5.710 | 830.1K | -0.150 | | 2.56 | |
| FISI | Financial Institut | 31.68 | 30.73 | 31.27 | 51.2K | -0.54 | | 1.70 | |
| FISV | Fiserv Inc | 64.52 | 62.15 | 63.86 | 6.69M | 1.26 | | 2.01 | |
| FITB | Fifth Third Bancorp | 49.32 | 48.26 | 48.67 | 5.51M | -0.85 | | 1.72 | |
| FITBI | Fifth Third Bancorp | 25.76 | 25.73 | 25.73 | 10.9K | 0.02 | | 0.08 | |
| FITBM | Fifth Third Bancorp ADR | 26.28 | 26.04 | 26.20 | 14.2K | -0.14 | | 0.53 | |
| FITBO | Fifth Third Bancorp | 19.77 | 19.62 | 19.63 | 19.5K | -0.09 | | 0.46 | |
| FITBP | Fifth Third Bancorp | 24.56 | 24.39 | 24.45 | 5.1K | -0.05 | | 0.20 | |
| FIVE | Five Below Inc | 223.0 | 216.7 | 221.7 | 409.1K | 1.1 | | 0.51 | |
| FIVN | Five9 Inc | 18.77 | 17.92 | 18.24 | 5.15M | 0.35 | | 1.96 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 24.85 | 24.08 | 24.08 | 3.5K | -0.47 | | 1.87 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 44.49 | 44.34 | 44.41 | 261.2K | -0.14 | | 0.31 | |
| FIZZ | Natl Beverage Corp | 37.14 | 35.69 | 35.75 | 134.9K | -1.53 | | 4.11 | |
| FJP | Japan Alphadex Fund FT | 75.70 | 73.96 | 74.76 | 10.1K | -2.68 | | 3.45 | |
| FKU | UK Alphadex Fund FT | 53.28 | 52.53 | 52.53 | 1.8K | -1.40 | | 2.61 | |
| FKWL | Franklin Wireless Co. | 3.890 | 3.810 | 3.890 | 3.6K | 0.060 | | 1.57 | |
| FLD | Fold Holdings Inc Cl A | 1.475 | 1.320 | 1.370 | 95.7K | -0.120 | | 8.11 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.45 | 50.36 | 50.40 | 4.2K | 0.01 | | 0.02 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.1550 | 0.1210 | 0.1220 | 43.1K | -0.0243 | | 16.61 | |
| FLEX | Flextronics Intl Ltd | 64.20 | 60.59 | 63.50 | 1.81M | -0.43 | | 0.67 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 14.61 | 13.90 | 14.25 | 571.5K | 0.26 | | 1.86 | |
| FLL | Full House Rsts | 2.290 | 2.230 | 2.270 | 97.8K | -0.010 | | 0.44 | |
| FLN | Latin America Alphadex Fund FT | 25.48 | 24.69 | 25.00 | 15.6K | -0.81 | | 3.15 | |
| FLNC | Fluence Energy Inc Cl A | 15.81 | 14.97 | 15.76 | 3.51M | -0.04 | | 0.25 | |
| FLNT | Fluent Inc | 3.320 | 3.250 | 3.320 | 2.1K | -0.010 | | 0.31 | |
| FLUX | Flux Power Holdings Inc | 1.499 | 1.410 | 1.445 | 99.9K | -0.010 | | 0.68 | |
| FLWS | 1-800-Flowers.com | 3.620 | 3.350 | 3.530 | 166.5K | 0.080 | | 2.31 | |
| FLX | Bingex Limited ADR | 2.460 | 2.290 | 2.320 | 187.0K | 0.020 | | 0.87 | |
| FLXS | Flexsteel Inds | 52.63 | 47.01 | 47.95 | 22.2K | -4.75 | | 9.00 | |
| FLY | Firefly Aerospace Inc | 21.61 | 19.45 | 20.38 | 1.76M | -1.02 | | 4.77 | |
| FLYE | Fly-E Group Inc | 2.085 | 1.950 | 2.050 | 5.2K | 0.080 | | 4.12 | |
| FLYW | Flywire Corp Voting | 13.35 | 12.65 | 13.28 | 3.28M | 0.43 | | 3.35 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMAO | Farmers & Merch Banc | 25.87 | 24.50 | 25.13 | 36.9K | -0.91 | | 3.49 | |
| FMB | Managed Municipal ETF FT | 51.59 | 51.48 | 51.59 | 108.4K | 0.00 | | 0.01 | |
| FMBH | First Mid Ill Bncshr | 41.52 | 40.25 | 40.55 | 64.0K | -0.86 | | 2.07 | |
| FMED | Fidelity Disruptive Medicine ETF | 25.70 | 25.27 | 25.42 | 24.4K | -0.48 | | 1.84 | |
| FMET | Fidelity Metaverse ETF | 33.02 | 32.60 | 32.91 | 2.9K | -0.31 | | 0.93 | |
| FMFC | Kandal M Venture Limited Cl A | 0.4813 | 0.4420 | 0.4482 | 187.1K | -0.0406 | | 8.69 | |
| FMHI | FT Municipal High Income ETF | 48.28 | 48.14 | 48.23 | 123.3K | -0.04 | | 0.09 | |
| FMNB | Farmers Natl Banc Corp | 13.09 | 12.70 | 12.83 | 297.4K | -0.23 | | 1.76 | |
| FMST | Foremost Clean Energy Ltd | 2.300 | 2.145 | 2.190 | 117.0K | -0.140 | | 6.09 | |
| FMSTW | Foremost Lithium Resource & Technology | 0.9166 | 0.8952 | 0.9027 | 534 | -0.0299 | | 3.21 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 36.31 | 35.04 | 35.55 | 34.5K | -0.92 | | 2.53 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.38 | 51.24 | 51.34 | 25.0K | 0.05 | | 0.10 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 50.69 | 50.60 | 50.61 | 10.5K | -0.08 | | 0.16 | |
| FNGR | Fingermotion Inc | 1.269 | 1.150 | 1.180 | 100.2K | -0.020 | | 1.67 | |
| FNK | Midcap Value Alphadex Fund FT | 59.06 | 58.54 | 58.54 | 8.5K | -0.60 | | 1.02 | |
| FNKO | Funko Inc Cl A | 4.730 | 4.295 | 4.485 | 946.1K | -0.180 | | 3.87 | |
| FNLC | First Bancorp Inc | 28.39 | 27.25 | 27.53 | 17.0K | -0.79 | | 2.78 | |
| FNWB | First Nw Banc | 9.640 | 9.200 | 9.300 | 40.6K | -0.010 | | 0.11 | |
| FNWD | Finward Bancorp | 36.64 | 35.79 | 36.56 | 5.7K | 0.69 | | 1.93 | |
| FNX | Midcap Core Alphadex Fund FT | 133.9 | 131.6 | 132.5 | 19.7K | -2.2 | | 1.63 | |
| FNY | Midcap Growth Alphadex Fund FT | 95.63 | 93.48 | 94.40 | 6.7K | -2.07 | | 2.15 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 3.480 | 3.240 | 3.320 | 2.6K | 0.110 | | 3.43 | |
| FOLD | Amicus Therapeutics | 14.34 | 14.32 | 14.33 | 4.47M | 0.00 | | 0.00 | |
| FONR | Fonar Corp | 18.60 | 18.46 | 18.56 | 105.4K | 0.04 | | 0.22 | |
| FORA | Forian Inc | 2.100 | 2.085 | 2.090 | 10.5K | 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 | 92.63 | 84.13 | 86.67 | 1.7M | -5.93 | | 6.40 | |
| FORR | Forrester Resrch | 6.360 | 6.000 | 6.330 | 108.0K | 0.100 | | 1.61 | |
| FORTY | Formula Sys [1985] ADR | 132.2 | 123.1 | 128.2 | 641 | 11.1 | | 9.45 | |
| FOSL | Fossil Group | 4.430 | 4.215 | 4.340 | 466.2K | -0.140 | | 3.13 | |
| FOX | Fox Corp Cl B | 53.73 | 52.82 | 53.50 | 597.8K | 0.26 | | 0.49 | |
| FOXA | Fox Corp Cl A | 58.82 | 57.77 | 58.69 | 1.56M | 0.27 | | 0.46 | |
| FOXF | Fox Factory Corp | 17.81 | 16.99 | 17.52 | 888.8K | -0.33 | | 1.85 | |
| FOXX | Foxx Development Holdings Inc | 4.420 | 3.960 | 4.150 | 23.2K | -0.135 | | 3.15 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.1294 | 0.1293 | 0.1294 | 1.3K | -0.0006 | | 0.46 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 45.86 | 43.93 | 44.03 | 5.8K | -2.16 | | 4.67 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 32.07 | 31.48 | 31.48 | 487 | -0.75 | | 2.30 | |
| FPXI | FT Intl Equity Opportunities ETF | 64.99 | 63.05 | 64.01 | 1.8K | -1.70 | | 2.60 | |
| FRAF | Franklin Finl Svcs Corp | 52.00 | 50.94 | 51.27 | 18.2K | -1.30 | | 2.48 | |
| FRBA | First Bank | 16.31 | 15.70 | 15.87 | 30.0K | -0.24 | | 1.48 | |
| FRD | Friedman Industries Inc | 19.23 | 18.15 | 18.69 | 8.8K | -0.65 | | 3.37 | |
| FRDD | Direxion Daily F Bear 1X ETF | 20.85 | 20.85 | 20.85 | 556 | 0.75 | | 3.71 | |
| FRDU | Direxion Daily F Bull 2X ETF | 31.21 | 28.14 | 28.14 | 400 | -2.30 | | 7.52 | |
| FRGT | Freight Technologies Inc | 1.205 | 1.140 | 1.190 | 150.1K | -0.010 | | 0.83 | |
| FRHC | The Awareness Group | 131.3 | 124.5 | 131.3 | 147.5K | -0.1 | | 0.09 | |
| FRME | First Merchants Corp | 38.76 | 38.19 | 38.55 | 286.3K | -0.42 | | 1.08 | |
| FRMEP | First Merchants Corp ADR | 26.03 | 26.03 | 26.03 | 100 | 0.04 | | 0.14 | |
| FRMI | Fermi Inc | 9.260 | 8.250 | 8.580 | 8.65M | -0.460 | | 5.09 | |
| FRMM | Ethzilla Corporation | 3.770 | 3.450 | 3.530 | 428.4K | -0.290 | | 7.59 | |
| FROG | Jfrog Ltd | 42.38 | 39.01 | 41.05 | 3.08M | 1.91 | | 4.87 | |
| FRPH | Frp Holdings Inc | 23.99 | 23.27 | 23.68 | 23.5K | -0.52 | | 2.15 | |
| FRPT | Freshpet Inc CS | 86.00 | 83.42 | 85.19 | 976.8K | -0.31 | | 0.36 | |
| FRSH | Freshworks Inc Cl A | 8.705 | 8.420 | 8.620 | 6.26M | 0.150 | | 1.77 | |
| FRST | Primis Financial Corp | 13.39 | 13.02 | 13.15 | 41.9K | -0.29 | | 2.16 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 2.870 | 2.570 | 2.750 | 26.7K | 0.040 | | 1.48 | |
| FRWD | Nomura Transformational Technologies ETF | 23.81 | 23.72 | 23.81 | 5.2K | -0.02 | | 0.09 | |
| FSBC | Five Star Bancorp | 39.07 | 38.26 | 38.43 | 34.4K | -0.66 | | 1.69 | |
| FSBW | FS Bancorp Inc | 40.50 | 39.01 | 39.80 | 10.4K | -0.77 | | 1.90 | |
| FSCS | Midcap US Equity Select ETF FT | 37.37 | 36.87 | 36.90 | 7.1K | -0.39 | | 1.04 | |
| FSEA | First Seacoast Bancorp Inc | 13.11 | 12.91 | 12.91 | 5.1K | -0.13 | | 1.00 | |
| FSGS | FT Smid Growth Strength ETF | 30.55 | 30.55 | 30.55 | 300 | -0.36 | | 1.16 | |
| FSHP | Flag Ship Acquisition Corp | 10.86 | 10.85 | 10.86 | 4.5K | 0.01 | | 0.09 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.1500 | 0.1500 | 0.1500 | 419 | 0.0000 | | 0.00 | |
| FSHPU | Flag Ship Acquisition Corp | 10.95 | 10.94 | 10.95 | 400 | 0.14 | | 1.30 | |
| FSLR | First Solar Inc | 199.2 | 190.2 | 191.8 | 1.9M | -5.5 | | 2.77 | |
| FSTR | Foster L B Company | 31.10 | 29.13 | 29.50 | 28.0K | -1.91 | | 6.08 | |
| FSUN | Firstsun Capital Bancorp | 37.69 | 36.90 | 37.22 | 58.2K | -0.75 | | 1.98 | |
| FSV | Firstsrvce Sub VT Sh | 151.2 | 147.1 | 149.8 | 114.6K | -0.9 | | 0.60 | |
| FSZ | Switzerland Alphadex Fund FT | 83.11 | 82.06 | 82.24 | 6.6K | -0.82 | | 0.99 | |
| FTA | Largecap Value Alphadex Fund FT | 94.06 | 93.05 | 93.40 | 10.1K | -0.83 | | 0.88 | |
| FTAG | Indxx Global Agriculture ETF FT | 28.89 | 28.39 | 28.57 | 2.8K | -0.35 | | 1.21 | |
| FTAI | Ftai Aviation Ltd | 281.0 | 269.1 | 273.5 | 1.8M | -9.4 | | 3.34 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 27.30 | 26.89 | 27.19 | 15.5K | -0.19 | | 0.69 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.75 | 25.65 | 25.70 | 882 | -0.01 | | 0.05 | |
| FTC | Largecap Growth Alphadex Fund FT | 162.2 | 158.8 | 160.2 | 15.0K | -1.4 | | 0.88 | |
| FTCI | Ftc Solar Inc | 5.819 | 4.910 | 5.405 | 716.5K | -2.010 | | 27.11 | |
| FTCS | Capital Strength ETF FT | 98.15 | 97.08 | 97.58 | 667.3K | -1.10 | | 1.11 | |
| FTDR | Frontdoor Inc | 68.37 | 66.24 | 68.15 | 405.7K | 0.23 | | 0.34 | |
| FTDS | Dividend Strength ETF FT | 61.39 | 61.39 | 62.03 | 0 | -0.64 | | 1.03 | |
| FTEK | Fuel Tech Inc | 1.360 | 1.210 | 1.250 | 257.1K | 0.010 | | 0.81 | |
| FTEL | Fitell Corp | 1.520 | 1.350 | 1.380 | 42.1K | 0.020 | | 1.44 | |
| FTFT | Future Fintech Group Inc | 1.600 | 1.400 | 1.410 | 6.2K | -0.010 | | 0.68 | |
| FTGC | Global Tactical Commodity Strategy Fund | 27.29 | 26.79 | 27.05 | 685.6K | 0.42 | | 1.59 | |
| FTGS | FT Growth Strength ETF | 36.23 | 35.66 | 35.92 | 271.1K | -0.13 | | 0.37 | |
| FTHI | High Income ETF FT | 23.67 | 23.29 | 23.48 | 709.5K | -0.17 | | 0.72 | |
| FTHM | Fathom Holdings Inc | 0.9299 | 0.8700 | 0.8810 | 115.3K | 0.0151 | | 1.75 | |
| FTLF | Fitlife Brands Inc | 15.04 | 14.74 | 14.99 | 7.1K | -0.15 | | 0.99 | |
| FTNT | Fortinet Inc | 84.73 | 82.25 | 84.42 | 5.54M | 1.63 | | 1.97 | |
| FTQI | Low Beta Income ETF FT | 20.53 | 20.29 | 20.42 | 210.4K | -0.03 | | 0.15 | |
| FTRE | Fortrea Holdings Inc | 10.815 | 9.670 | 9.910 | 809.2K | -0.460 | | 4.43 | |
| FTRI | Indxx Global Natural Resources Income | 18.37 | 17.98 | 18.14 | 50.4K | -0.38 | | 2.07 | |
| FTRK | Fast Track Group | 0.6600 | 0.4753 | 0.5537 | 669.6K | 0.0762 | | 15.96 | |
| FTSL | Senior Loan ETF FT | 45.00 | 44.81 | 44.85 | 319.6K | -0.12 | | 0.27 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.91 | 59.89 | 59.91 | 771.5K | 0.00 | | 0.00 | |
| FTXG | Nasdaq Food & Beverage ETF | 23.20 | 22.86 | 22.88 | 15.9K | -0.30 | | 1.30 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 34.70 | 34.13 | 34.31 | 3.8K | -0.74 | | 2.12 | |
| FTXL | Nasdaq Semiconductor ETF | 152.7 | 146.7 | 150.1 | 37.9K | -2.2 | | 1.44 | |
| FTXN | Nasdaq Oil & Gas ETF | 35.57 | 35.10 | 35.27 | 58.1K | 0.20 | | 0.56 | |
| FTXO | Nasdaq Bank ETF | 37.39 | 36.64 | 36.96 | 290.3K | -0.51 | | 1.36 | |
| FTXR | Nasdaq Transportation ETF | 41.05 | 39.76 | 40.04 | 128.7K | -1.38 | | 3.34 | |
| FUFU | Bitfufu Inc Cl A | 2.825 | 2.600 | 2.660 | 32.5K | -0.030 | | 1.10 | |
| FUFUW | Bitfufu Inc WT | 0.2350 | 0.1700 | 0.2140 | 8.1K | 0.0140 | | 7.00 | |
| FULC | Fulcrum Therapeutics Inc | 8.390 | 7.930 | 8.160 | 597.7K | -0.190 | | 2.28 | |
| FULT | Fulton Financial Cor | 21.09 | 20.37 | 20.67 | 1.54M | -0.42 | | 1.99 | |
| FULTP | Fulton Financial Corp | 19.24 | 19.03 | 19.10 | 9.7K | -0.15 | | 0.78 | |
| FUNC | First United Corp | 36.10 | 35.77 | 36.02 | 5.4K | -0.10 | | 0.28 | |
| FUND | Sprott Focus Trust | 9.970 | 9.770 | 9.810 | 20.2K | -0.230 | | 2.29 | |
| FUSB | First US Bancshares Inc | 14.80 | 14.80 | 14.80 | 100 | -0.06 | | 0.40 | |
| FUSE | Fusemachines Inc | 1.560 | 1.345 | 1.470 | 129.7K | 0.110 | | 8.09 | |
| FUSEW | Fusemachines Inc Warrants | 0.0999 | 0.0901 | 0.0901 | 1.1K | -0.0016 | | 1.74 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 10.79 | 9.98 | 10.40 | 50.1K | -0.27 | | 2.53 | |
| FUTU | Futu Holdings Ltd ADR | 147.5 | 141.5 | 144.5 | 1.22M | -1.8 | | 1.22 | |
| FV | Dorsey Wright Focus 5 ETF FT | 64.49 | 62.88 | 63.43 | 81.8K | -1.42 | | 2.19 | |
| FVAV | | 10.05 | 10.04 | 10.05 | 700 | -0.01 | | 0.10 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 37.02 | 36.21 | 36.38 | 901 | -0.83 | | 2.22 | |
| FVCB | Fvcbankcorp Inc | 15.42 | 15.03 | 15.11 | 28.3K | -0.31 | | 2.01 | |
| FVN | Future Vision II Acquisition Corp | 10.71 | 10.71 | 10.71 | 778 | 0.03 | | 0.28 | |
| FVNNR | Future Vision II Acquisition Corporation | 0.1500 | 0.1500 | 0.1500 | 31.4K | -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 | 5.120 | 4.790 | 4.920 | 925.7K | -0.200 | | 3.91 | |
| FWONA | Liberty Media Formula One Sr A | 79.85 | 77.18 | 77.48 | 59.9K | -1.12 | | 1.42 | |
| FWONK | Liberty Media Formula One Sr C | 86.88 | 83.65 | 83.94 | 1.62M | -1.50 | | 1.75 | |
| FWRD | Foward Air Corp | 24.61 | 23.53 | 23.87 | 301.0K | -0.73 | | 2.97 | |
| FWRG | First Watch Restaurant Group Inc | 13.12 | 11.88 | 12.97 | 3.14M | 1.01 | | 8.44 | |
| FXNC | First Natl Corp Strasburg VA | 26.85 | 26.30 | 26.67 | 36.8K | -0.08 | | 0.30 | |
| FYC | Smallcap Growth Alphadex Fund FT | 100.51 | 98.07 | 99.23 | 118.7K | -1.81 | | 1.79 | |
| FYT | Smallcap Value Alphadex Fund FT | 63.36 | 62.62 | 62.89 | 12.8K | -0.73 | | 1.14 | |
| FYX | Smallcap Core Alphadex Fund FT | 123.5 | 120.8 | 121.8 | 52.7K | -1.9 | | 1.53 | |