| FA | First Advantage Corp | 11.71 | 11.06 | 11.52 | 1.07M | -0.11 | | 0.95 | |
| FAAA | Fidelity AAA Clo ETF | 49.95 | 49.91 | 49.91 | 4.5K | -0.05 | | 0.10 | |
| FAAR | Alternative Absolute Return Strategy ETF | 33.27 | 32.08 | 33.02 | 20.0K | 0.38 | | 1.16 | |
| FAB | Multicap Value Alphadex Fund FT | 95.11 | 94.11 | 94.11 | 1.1K | -0.57 | | 0.60 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.54 | 10.48 | 10.49 | 36.7K | -0.02 | | 0.19 | |
| FACTU | Fact II Acquisition Corp | 10.79 | 10.71 | 10.71 | 600 | 0.00 | | 0.00 | |
| FACTW | Fact II Acquisition Corp. WT | 0.4100 | 0.4100 | 0.4100 | 365 | 0.0000 | | 0.00 | |
| FAD | Multicap Growth Alphadex Fund FT | 166.0 | 163.6 | 163.9 | 6.1K | -0.1 | | 0.05 | |
| FALN | US Fallen Angels Ishares ETF | 27.19 | 27.06 | 27.07 | 953.7K | -0.05 | | 0.18 | |
| FAMI | Farmmi Inc | 1.400 | 1.300 | 1.300 | 19.7K | -0.110 | | 7.80 | |
| FANG | Diamondback Energy | 182.8 | 176.2 | 178.4 | 995.8K | -4.5 | | 2.46 | |
| FARM | Farmer Brothers | 1.250 | 1.220 | 1.240 | 687.1K | -0.010 | | 0.80 | |
| FAST | Fastenal Company | 46.87 | 46.04 | 46.31 | 3.66M | -0.49 | | 1.05 | |
| FATE | Fate Therapeutics | 1.380 | 1.290 | 1.290 | 1.04M | -0.040 | | 3.01 | |
| FATN | Fatpipe Inc | 1.716 | 1.600 | 1.650 | 35.6K | -0.070 | | 4.07 | |
| FBGL | Fbs Global Limited | 0.5024 | 0.4100 | 0.4812 | 506.4K | 0.0012 | | 0.25 | |
| FBIO | Fortress Biotech Inc | 3.430 | 3.290 | 3.350 | 229.6K | -0.010 | | 0.30 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 13.78 | 13.45 | 13.54 | 5.8K | -0.07 | | 0.48 | |
| FBIZ | First Business Finan | 54.00 | 52.43 | 52.64 | 17.2K | -0.36 | | 0.67 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 31.24 | 29.69 | 30.67 | 769.2K | 0.62 | | 2.06 | |
| FBLA | Fb Bancorp Inc | 13.33 | 13.06 | 13.21 | 202.4K | 0.07 | | 0.49 | |
| FBLG | Fibrobiologics Inc | 0.4200 | 0.3717 | 0.4005 | 827.3K | 0.0004 | | 0.10 | |
| FBNC | First Bancorp [Nc] | 56.48 | 54.45 | 55.54 | 122.6K | 0.35 | | 0.63 | |
| FBOT | Fidelity Disruptive Automation ETF | 35.69 | 35.06 | 35.06 | 17.9K | -0.02 | | 0.05 | |
| FBRX | Forte Biosciences Inc | 30.60 | 27.90 | 28.28 | 195.6K | 0.53 | | 1.91 | |
| FBYD | | 6.710 | 6.100 | 6.230 | 41.0K | -0.030 | | 0.48 | |
| FBYDW | Falcon's Beyond Global WT | 0.9500 | 0.7700 | 0.9500 | 200 | -0.0315 | | 3.21 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 16.45 | 16.45 | 16.64 | 0 | -0.18 | | 1.11 | |
| FCA | China Alphadex Fund FT | 33.62 | 32.96 | 32.99 | 6.2K | 0.14 | | 0.43 | |
| FCAL | California Municipal High Income ETF FT | 49.75 | 49.57 | 49.61 | 7.1K | -0.06 | | 0.12 | |
| FCAP | First Capital Inc | 49.42 | 48.16 | 48.16 | 882 | -0.84 | | 1.71 | |
| FCBC | First Community Bksh | 40.73 | 38.37 | 39.85 | 50.3K | 0.23 | | 0.57 | |
| FCCO | First Community Corp | 29.10 | 28.23 | 28.42 | 43.0K | 0.08 | | 0.28 | |
| FCEF | CEF Income Opportunity ETF FT | 23.16 | 23.01 | 23.10 | 9.2K | 0.15 | | 0.65 | |
| FCEL | Fuelcell Energy Inc | 7.500 | 7.000 | 7.040 | 1.02M | -0.350 | | 4.74 | |
| FCFS | Firstcash Holdings Inc | 199.6 | 194.8 | 195.0 | 257.5K | -1.1 | | 0.56 | |
| FCHL | Fitness Champs Holdings Limited | 0.2352 | 0.2121 | 0.2182 | 280.5K | -0.0002 | | 0.09 | |
| FCLO | Fidelity Clo ETF | 49.89 | 49.86 | 49.89 | 400 | -0.01 | | 0.02 | |
| FCNCA | First Citizens Bancs | 1,951 | 1,885 | 1,916 | 78.3K | 9 | | 0.45 | |
| FCNCN | First Citizens Bancshares Inc | 25.04 | 24.91 | 25.03 | 38.1K | 0.10 | | 0.40 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 22.49 | 22.32 | 22.49 | 8.0K | 0.04 | | 0.19 | |
| FCNCP | First Citizens Bancshares | 21.57 | 21.38 | 21.52 | 6.6K | -0.05 | | 0.23 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 26.21 | 25.87 | 25.96 | 38.1K | -0.17 | | 0.65 | |
| FCUV | Focus Universal Inc | 5.723 | 4.500 | 5.586 | 20.6K | 1.226 | | 28.13 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 45.48 | 45.16 | 45.18 | 30.1K | 0.38 | | 0.85 | |
| FCXG | Leverage Shares 2X Long Fcx Daily ETF | 14.95 | 13.90 | 14.57 | 30.9K | 0.85 | | 6.16 | |
| FDBC | Fidelity D & D Bancorp Inc | 46.00 | 43.26 | 43.81 | 2.4K | 0.25 | | 0.57 | |
| FDCF | Fidelity Disruptive Communications ETF | 45.76 | 45.26 | 45.31 | 6.8K | 0.46 | | 1.03 | |
| FDFF | Fidelity Disruptive Finance ETF | 32.37 | 31.98 | 32.10 | 2.2K | -0.27 | | 0.83 | |
| FDIF | Fidelity Disruptors ETF | 34.58 | 34.22 | 34.44 | 1.6K | 0.10 | | 0.29 | |
| FDIG | Fidelity Crypto Industry Digital | 36.83 | 35.78 | 36.02 | 29.6K | 0.26 | | 0.73 | |
| FDIQ | KBW Regional Banking Invesco ETF | 73.76 | 72.05 | 72.12 | 4.8K | -1.83 | | 2.47 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 27.82 | 27.64 | 27.82 | 15.7K | -0.02 | | 0.07 | |
| FDMT | 4D Molecular Therapeutics Inc | 9.280 | 8.730 | 8.860 | 377.8K | 0.131 | | 1.50 | |
| FDNI | FT DJ International Internet ETF | 30.22 | 29.46 | 29.57 | 5.9K | 0.48 | | 1.64 | |
| FDRS | Founder-Led ETF | 22.30 | 21.51 | 21.53 | 3.4K | -0.29 | | 1.33 | |
| FDRX | Founder-Led 2X Daily ETF | 19.62 | 19.48 | 19.48 | 728 | 0.30 | | 1.56 | |
| FDSB | Fifth District Bancorp Inc | 14.80 | 14.75 | 14.80 | 3.2K | 0.06 | | 0.41 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 91.60 | 89.09 | 89.79 | 216.1K | 0.26 | | 0.29 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 67.87 | 66.98 | 67.12 | 5.6K | 1.58 | | 2.42 | |
| FDTX | Fidelity Disruptive Technology ETF | 39.41 | 38.81 | 38.88 | 7.7K | -0.03 | | 0.07 | |
| FDUS | Fidus Investment Cor | 18.33 | 17.85 | 18.20 | 126.0K | 0.33 | | 1.85 | |
| FEAM | 5E Advanced Materials Inc | 2.040 | 1.751 | 1.970 | 211.7K | 0.170 | | 9.44 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 19.54 | 19.24 | 19.43 | 5.7K | 0.10 | | 0.52 | |
| FEBO | Fenbo Holdings Limited | 1.090 | 0.910 | 1.090 | 37.4K | 0.080 | | 7.92 | |
| FEED | Agfeed Industries | 1.930 | 1.830 | 1.880 | 49.6K | -0.090 | | 4.57 | |
| FEIM | Frequency Elcts Inc | 56.60 | 53.75 | 54.15 | 126.1K | 0.71 | | 1.33 | |
| FELE | Franklin Electric Company | 96.07 | 94.35 | 94.79 | 57.8K | -0.51 | | 0.54 | |
| FEM | Emrg Mkts Alphadex Fund FT | 30.63 | 30.01 | 30.18 | 82.9K | 0.12 | | 0.40 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 29.99 | 29.60 | 29.87 | 43.6K | 0.32 | | 1.08 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 46.47 | 45.38 | 45.88 | 21.9K | 0.76 | | 1.68 | |
| FEMY | Femasys Inc | 0.5550 | 0.5000 | 0.5429 | 532.4K | 0.0251 | | 4.85 | |
| FENC | Fennec Pharmaceuticals Inc | 8.340 | 7.520 | 7.886 | 58.7K | 0.306 | | 4.04 | |
| FEP | Europe Alphadex Fund FT | 56.14 | 55.05 | 55.13 | 25.7K | 0.08 | | 0.15 | |
| FEPI | Rex Fang & Innovation Equity Premium | 42.74 | 42.16 | 42.43 | 159.7K | 0.22 | | 0.53 | |
| FER | Ferrovial Se | 67.15 | 65.93 | 66.06 | 735.4K | 0.16 | | 0.24 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.29 | 10.28 | 10.28 | 1.5K | 0.00 | | 0.00 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.3200 | 0.2700 | 0.3200 | 40.6K | 0.0000 | | 0.00 | |
| FERAU | Fifth Era Acquisition Corp I Units | 10.54 | 10.54 | 10.54 | 100 | -0.04 | | 0.38 | |
| FEUZ | Eurozone Alphadex Fund FT | 63.83 | 57.45 | 62.84 | 7.8K | 1.30 | | 2.10 | |
| FEX | Largecap Core Alphadex Fund FT | 124.6 | 123.7 | 123.8 | 5.6K | -0.3 | | 0.24 | |
| FFAI | Faraday Future Intelligent Electric Inc | 0.4496 | 0.4030 | 0.4102 | 8.4M | -0.0250 | | 5.74 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0150 | 0.0115 | 0.0149 | 120.5K | 0.0009 | | 6.43 | |
| FFBC | First Finl Bncp [Oh] | 27.83 | 26.71 | 27.22 | 446.9K | 0.10 | | 0.37 | |
| FFIC | Flushing Finl Corp | 15.62 | 15.08 | 15.28 | 88.9K | 0.03 | | 0.20 | |
| FFIN | First Finl Bkshs Inc | 31.04 | 29.87 | 30.40 | 286.0K | 0.15 | | 0.50 | |
| FFIV | F5 Inc | 290.0 | 282.0 | 286.2 | 190.9K | 0.9 | | 0.31 | |
| FFUT | Fidelity Managed Futures ETF | 55.58 | 55.28 | 55.37 | 5.0K | 0.15 | | 0.27 | |
| FGBI | First Gurty Banc | 8.590 | 8.290 | 8.430 | 1.3K | 0.184 | | 2.23 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 18.02 | 17.98 | 18.00 | 581 | 0.08 | | 0.45 | |
| FGI | Fgi Industries Ltd | 4.280 | 3.490 | 4.014 | 16.4K | 0.606 | | 17.78 | |
| FGIIU | Fg Imperii Acquisition Corp. Units | 10.010 | 9.980 | 9.980 | 92.3K | 0.010 | | 0.10 | |
| FGIWW | Fgi Industries Ltd WT | 0.0352 | 0.0352 | 0.0352 | 1.0K | 0.0052 | | 17.33 | |
| FGL | Founder Group Limited | 7.190 | 6.440 | 6.720 | 30.2K | -0.080 | | 1.18 | |
| FGM | Germany Alphadex Fund FT | 63.15 | 62.43 | 63.15 | 1.5K | 1.40 | | 2.27 | |
| FGMC | Fg Merger II Corp | 10.10 | 10.09 | 10.09 | 3.5K | 0.00 | | 0.00 | |
| FGMCR | Fg Merger II Corp. Rights | 0.5400 | 0.4934 | 0.5278 | 1.1K | 0.0578 | | 12.30 | |
| FGMCU | Fg Merger II Corp | 10.54 | 10.50 | 10.51 | 1.6K | -0.05 | | 0.47 | |
| FGNX | Fg Nexus Inc | 7.072 | 6.750 | 6.780 | 40.1K | -0.060 | | 0.88 | |
| FGNXP | Fundamental Global Inc Pfd | 23.88 | 21.34 | 23.88 | 2.2K | 3.83 | | 19.11 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 20.26 | 20.08 | 20.08 | 884 | -0.09 | | 0.45 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 24.82 | 23.96 | 24.17 | 1.08M | -0.23 | | 0.94 | |
| FHTX | Foghorn Therapeutics Inc | 5.810 | 5.365 | 5.490 | 154.2K | 0.010 | | 0.18 | |
| FIBK | First Interstate Ban | 34.80 | 33.58 | 34.03 | 670.7K | 0.01 | | 0.03 | |
| FICS | FT Intl Developed Capital Strength ETF | 40.66 | 40.08 | 40.16 | 19.1K | -0.22 | | 0.54 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 21.45 | 21.20 | 21.20 | 14.2K | -0.23 | | 1.07 | |
| FIEE | Fiee Inc | 6.912 | 6.375 | 6.775 | 16.9K | 0.315 | | 4.88 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 2.660 | 2.225 | 2.250 | 3.86M | -0.355 | | 13.64 | |
| FIGR | Figure Technology Solutions Inc Cl A | 39.80 | 32.00 | 39.60 | 26.06M | 6.96 | | 21.32 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.15 | 10.15 | 10.15 | 5.0K | -0.01 | | 0.10 | |
| 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 | 16.31 | 15.99 | 15.99 | 2.4K | -0.23 | | 1.39 | |
| FINX | GX Fintech ETF | 25.25 | 24.69 | 24.96 | 41.0K | -0.34 | | 1.34 | |
| FIP | Ftai Infrastructure Inc | 5.720 | 5.345 | 5.560 | 618.5K | 0.060 | | 1.09 | |
| FISI | Financial Institut | 31.43 | 30.57 | 30.76 | 52.5K | 0.04 | | 0.13 | |
| FISV | Fiserv Inc | 61.48 | 58.47 | 59.44 | 3.74M | -1.85 | | 3.02 | |
| FITB | Fifth Third Bancorp | 47.66 | 46.08 | 46.58 | 5.09M | -0.41 | | 0.87 | |
| FITBI | Fifth Third Bancorp | 25.74 | 25.61 | 25.61 | 50.3K | -0.11 | | 0.43 | |
| FITBM | Fifth Third Bancorp ADR | 26.10 | 25.98 | 25.98 | 6.5K | 0.01 | | 0.04 | |
| FITBO | Fifth Third Bancorp | 19.71 | 19.49 | 19.64 | 22.2K | 0.15 | | 0.77 | |
| FITBP | Fifth Third Bancorp | 24.20 | 24.05 | 24.10 | 9.2K | 0.14 | | 0.60 | |
| FIVE | Five Below Inc | 225.0 | 219.3 | 221.1 | 462.3K | 1.2 | | 0.56 | |
| FIVN | Five9 Inc | 18.04 | 16.75 | 16.99 | 1.16M | -1.06 | | 5.87 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 24.86 | 24.47 | 24.68 | 1.5K | 0.07 | | 0.28 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 44.45 | 44.29 | 44.29 | 327.8K | -0.16 | | 0.36 | |
| FIZZ | Natl Beverage Corp | 35.60 | 34.49 | 35.18 | 107.2K | -0.23 | | 0.65 | |
| FJP | Japan Alphadex Fund FT | 75.76 | 73.18 | 73.73 | 9.9K | 1.07 | | 1.47 | |
| FKU | UK Alphadex Fund FT | 53.04 | 52.61 | 52.61 | 500 | 1.29 | | 2.51 | |
| FKWL | Franklin Wireless Co. | 3.790 | 3.520 | 3.550 | 24.6K | -0.240 | | 6.33 | |
| FLD | Fold Holdings Inc Cl A | 1.500 | 1.380 | 1.450 | 91.9K | 0.060 | | 4.32 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.75 | 50.37 | 50.46 | 1.8K | 0.09 | | 0.18 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.1650 | 0.1300 | 0.1579 | 20.8K | 0.0079 | | 5.27 | |
| FLEX | Flextronics Intl Ltd | 62.95 | 60.68 | 60.91 | 1.63M | -0.42 | | 0.68 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 15.26 | 14.25 | 14.39 | 500.6K | -0.47 | | 3.16 | |
| FLL | Full House Rsts | 2.805 | 2.580 | 2.710 | 138.2K | 0.060 | | 2.26 | |
| FLN | Latin America Alphadex Fund FT | 26.05 | 25.36 | 26.05 | 7.4K | 1.11 | | 4.45 | |
| FLNC | Fluence Energy Inc Cl A | 16.91 | 15.61 | 16.90 | 2.65M | 1.19 | | 7.57 | |
| FLNT | Fluent Inc | 3.475 | 3.200 | 3.434 | 20.1K | 0.034 | | 1.00 | |
| FLUX | Flux Power Holdings Inc | 1.560 | 1.420 | 1.520 | 152.8K | 0.070 | | 4.83 | |
| FLWS | 1-800-Flowers.com | 3.480 | 3.285 | 3.335 | 215.2K | -0.015 | | 0.45 | |
| FLX | Bingex Limited ADR | 2.540 | 2.330 | 2.405 | 273.0K | -0.005 | | 0.21 | |
| FLXS | Flexsteel Inds | 48.46 | 44.90 | 46.74 | 22.1K | 0.35 | | 0.75 | |
| FLY | Firefly Aerospace Inc | 20.93 | 18.81 | 19.39 | 2.26M | -1.33 | | 6.40 | |
| FLYE | Fly-E Group Inc | 2.150 | 2.000 | 2.040 | 7.2K | -0.140 | | 6.42 | |
| FLYW | Flywire Corp Voting | 13.60 | 13.08 | 13.15 | 1.05M | -0.42 | | 3.06 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMAO | Farmers & Merch Banc | 25.81 | 24.51 | 25.71 | 20.7K | 0.72 | | 2.88 | |
| FMB | Managed Municipal ETF FT | 51.54 | 51.44 | 51.44 | 82.5K | -0.08 | | 0.16 | |
| FMBH | First Mid Ill Bncshr | 40.90 | 39.68 | 40.22 | 56.9K | 0.28 | | 0.70 | |
| FMED | Fidelity Disruptive Medicine ETF | 25.56 | 25.23 | 25.23 | 3.3K | -0.31 | | 1.21 | |
| FMET | Fidelity Metaverse ETF | 33.03 | 32.89 | 33.00 | 3.7K | -0.13 | | 0.39 | |
| FMFC | Kandal M Venture Limited Cl A | 0.4750 | 0.4300 | 0.4412 | 136.6K | -0.0127 | | 2.80 | |
| FMHI | FT Municipal High Income ETF | 48.30 | 48.13 | 48.16 | 140.1K | -0.08 | | 0.16 | |
| FMNB | Farmers Natl Banc Corp | 13.10 | 12.43 | 12.45 | 215.8K | -0.06 | | 0.48 | |
| FMST | Foremost Clean Energy Ltd | 2.240 | 2.080 | 2.190 | 48.6K | 0.060 | | 2.82 | |
| FMSTW | Foremost Lithium Resource & Technology | 1.0200 | 0.8400 | 0.8400 | 1.8K | -0.0100 | | 1.18 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 36.00 | 35.10 | 35.40 | 38.2K | 0.30 | | 0.86 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.32 | 51.26 | 51.27 | 14.4K | -0.11 | | 0.20 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 50.66 | 50.54 | 50.54 | 9.9K | -0.02 | | 0.04 | |
| FNGR | Fingermotion Inc | 1.250 | 1.190 | 1.190 | 74.1K | -0.040 | | 3.25 | |
| FNK | Midcap Value Alphadex Fund FT | 57.74 | 56.99 | 56.99 | 5.5K | -0.54 | | 0.94 | |
| FNKO | Funko Inc Cl A | 4.740 | 4.530 | 4.630 | 583.7K | 0.115 | | 2.55 | |
| FNLC | First Bancorp Inc | 28.51 | 27.32 | 27.91 | 5.0K | 0.34 | | 1.23 | |
| FNWB | First Nw Banc | 9.520 | 9.170 | 9.305 | 8.6K | 0.055 | | 0.59 | |
| FNWD | Finward Bancorp | 37.38 | 36.50 | 37.26 | 3.4K | -0.08 | | 0.22 | |
| FNX | Midcap Core Alphadex Fund FT | 131.9 | 129.7 | 129.7 | 27.6K | -0.7 | | 0.54 | |
| FNY | Midcap Growth Alphadex Fund FT | 95.01 | 93.22 | 93.33 | 34.7K | -0.21 | | 0.22 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 4.300 | 3.830 | 3.830 | 6.1K | -0.340 | | 8.15 | |
| FOLD | Amicus Therapeutics | 14.36 | 14.34 | 14.36 | 2.9M | 0.00 | | 0.00 | |
| FONR | Fonar Corp | 18.49 | 18.47 | 18.49 | 36.2K | -0.01 | | 0.05 | |
| FORA | Forian Inc | 2.100 | 2.060 | 2.080 | 30.7K | 0.000 | | 0.00 | |
| FORLW | Four Leaf Acquisition Corp WT | 0.0313 | 0.0313 | 0.0313 | 54.0K | -0.0051 | | 9.79 | |
| FORM | Formfactor Inc | 93.79 | 88.36 | 91.00 | 389.8K | 1.86 | | 2.09 | |
| FORR | Forrester Resrch | 6.520 | 6.035 | 6.340 | 80.6K | 0.050 | | 0.79 | |
| FORTY | Formula Sys [1985] ADR | 132.2 | 123.1 | 128.2 | 641 | 11.1 | | 9.45 | |
| FOSL | Fossil Group | 4.220 | 3.830 | 4.050 | 872.0K | 0.070 | | 1.76 | |
| FOX | Fox Corp Cl B | 53.96 | 52.70 | 53.05 | 597.7K | -0.99 | | 1.83 | |
| FOXA | Fox Corp Cl A | 59.24 | 57.72 | 58.16 | 1.48M | -1.13 | | 1.90 | |
| FOXF | Fox Factory Corp | 16.68 | 15.95 | 16.36 | 512.1K | -0.02 | | 0.12 | |
| FOXX | Foxx Development Holdings Inc | 4.240 | 4.195 | 4.240 | 700 | -0.020 | | 0.47 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.1221 | 0.1221 | 0.1221 | 100 | -0.0072 | | 5.57 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 46.99 | 45.33 | 45.94 | 7.0K | 0.04 | | 0.08 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 32.20 | 31.52 | 31.70 | 1.6K | -0.10 | | 0.31 | |
| FPXI | FT Intl Equity Opportunities ETF | 65.61 | 64.60 | 64.74 | 6.7K | 0.98 | | 1.54 | |
| FRAF | Franklin Finl Svcs Corp | 51.83 | 48.89 | 49.87 | 7.0K | 0.80 | | 1.63 | |
| FRBA | First Bank | 15.95 | 15.44 | 15.58 | 14.9K | 0.04 | | 0.24 | |
| FRD | Friedman Industries Inc | 18.51 | 17.68 | 17.79 | 21.7K | -0.19 | | 1.03 | |
| FRDD | Direxion Daily F Bear 1X ETF | 21.23 | 21.23 | 21.39 | 0 | -0.16 | | 0.73 | |
| FRDU | Direxion Daily F Bull 2X ETF | 28.91 | 28.29 | 28.29 | 881 | 0.95 | | 3.47 | |
| FRGT | Freight Technologies Inc | 1.098 | 1.030 | 1.040 | 171.0K | -0.030 | | 2.80 | |
| FRHC | The Awareness Group | 134.4 | 130.0 | 132.8 | 24.7K | -0.1 | | 0.08 | |
| FRME | First Merchants Corp | 38.00 | 36.33 | 37.39 | 355.2K | 0.48 | | 1.30 | |
| FRMEP | First Merchants Corp ADR | 26.00 | 26.00 | 26.00 | 129 | -0.04 | | 0.16 | |
| FRMI | Fermi Inc | 8.340 | 7.900 | 8.049 | 4.22M | 0.064 | | 0.80 | |
| FRMM | Ethzilla Corporation | 3.270 | 2.910 | 3.020 | 344.8K | 0.085 | | 2.90 | |
| FROG | Jfrog Ltd | 42.93 | 40.07 | 40.90 | 920.9K | -1.31 | | 3.09 | |
| FRPH | Frp Holdings Inc | 23.33 | 22.69 | 22.85 | 23.3K | 0.01 | | 0.04 | |
| FRPT | Freshpet Inc CS | 83.88 | 81.40 | 81.79 | 599.2K | -1.11 | | 1.34 | |
| FRSH | Freshworks Inc Cl A | 8.520 | 7.965 | 8.005 | 6.1M | -0.380 | | 4.53 | |
| FRST | Primis Financial Corp | 13.26 | 12.69 | 12.97 | 31.7K | 0.07 | | 0.50 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 3.100 | 2.700 | 2.710 | 43.1K | -0.175 | | 6.07 | |
| FRWD | Nomura Transformational Technologies ETF | 24.34 | 24.01 | 24.01 | 13.2K | 0.40 | | 1.69 | |
| FSBC | Five Star Bancorp | 38.28 | 37.19 | 37.46 | 45.4K | 0.03 | | 0.08 | |
| FSBW | FS Bancorp Inc | 39.86 | 38.80 | 39.43 | 4.1K | -0.64 | | 1.60 | |
| FSCS | Midcap US Equity Select ETF FT | 36.37 | 36.10 | 36.18 | 1.1K | -0.25 | | 0.67 | |
| FSEA | First Seacoast Bancorp Inc | 12.77 | 12.77 | 12.77 | 500 | -0.05 | | 0.39 | |
| FSGS | FT Smid Growth Strength ETF | 30.34 | 30.05 | 30.13 | 5.3K | -0.26 | | 0.86 | |
| FSHP | Flag Ship Acquisition Corp | 10.89 | 10.89 | 10.89 | 2.3K | -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 | 10.97 | 10.96 | 10.97 | 499 | 0.02 | | 0.18 | |
| FSLR | First Solar Inc | 201.2 | 194.1 | 197.8 | 990.3K | 2.4 | | 1.24 | |
| FSTR | Foster L B Company | 29.34 | 28.37 | 28.90 | 9.8K | 0.05 | | 0.17 | |
| FSUN | Firstsun Capital Bancorp | 37.19 | 35.38 | 36.08 | 107.9K | 0.07 | | 0.19 | |
| FSV | Firstsrvce Sub VT Sh | 151.1 | 148.1 | 149.7 | 161.6K | -0.4 | | 0.25 | |
| FSZ | Switzerland Alphadex Fund FT | 82.09 | 81.60 | 81.62 | 1.5K | -0.91 | | 1.10 | |
| FTA | Largecap Value Alphadex Fund FT | 92.63 | 91.64 | 91.71 | 12.2K | -0.67 | | 0.73 | |
| FTAG | Indxx Global Agriculture ETF FT | 29.17 | 28.83 | 28.87 | 8.3K | 0.37 | | 1.30 | |
| FTAI | Ftai Aviation Ltd | 280.6 | 270.6 | 271.4 | 670.1K | -4.7 | | 1.71 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 26.80 | 26.58 | 26.71 | 1.5K | -0.04 | | 0.15 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.28 | 25.20 | 25.27 | 5.2K | 0.02 | | 0.08 | |
| FTC | Largecap Growth Alphadex Fund FT | 161.9 | 160.0 | 160.0 | 18.4K | -0.3 | | 0.16 | |
| FTCI | Ftc Solar Inc | 5.110 | 4.450 | 4.940 | 185.3K | 0.440 | | 9.78 | |
| FTCS | Capital Strength ETF FT | 96.86 | 95.67 | 95.90 | 412.6K | -0.89 | | 0.92 | |
| FTDR | Frontdoor Inc | 66.91 | 64.63 | 64.66 | 529.1K | -1.77 | | 2.66 | |
| FTDS | Dividend Strength ETF FT | 60.42 | 60.42 | 60.42 | 2.0K | -0.29 | | 0.47 | |
| FTEK | Fuel Tech Inc | 1.340 | 1.240 | 1.285 | 99.0K | 0.050 | | 4.05 | |
| FTEL | Fitell Corp | 1.750 | 1.440 | 1.580 | 28.5K | -0.010 | | 0.63 | |
| FTFT | Future Fintech Group Inc | 1.490 | 1.350 | 1.425 | 2.3K | -0.005 | | 0.35 | |
| FTGC | Global Tactical Commodity Strategy Fund | 27.86 | 26.85 | 27.72 | 723.9K | 0.26 | | 0.95 | |
| FTGS | FT Growth Strength ETF | 35.94 | 35.38 | 35.48 | 86.5K | -0.28 | | 0.79 | |
| FTHI | High Income ETF FT | 23.62 | 23.34 | 23.39 | 393.7K | -0.01 | | 0.02 | |
| FTHM | Fathom Holdings Inc | 0.8700 | 0.8200 | 0.8200 | 62.9K | -0.0350 | | 4.09 | |
| FTLF | Fitlife Brands Inc | 14.96 | 14.16 | 14.66 | 28.9K | -0.10 | | 0.68 | |
| FTNT | Fortinet Inc | 85.05 | 81.62 | 84.19 | 2.94M | 0.38 | | 0.45 | |
| FTQI | Low Beta Income ETF FT | 20.56 | 20.39 | 20.42 | 156.7K | 0.00 | | 0.00 | |
| FTRE | Fortrea Holdings Inc | 9.950 | 8.720 | 8.940 | 2.11M | -0.880 | | 8.96 | |
| FTRI | Indxx Global Natural Resources Income | 18.30 | 18.11 | 18.12 | 46.6K | 0.02 | | 0.11 | |
| FTRK | Fast Track Group | 0.6327 | 0.4958 | 0.5267 | 68.4K | -0.0933 | | 15.05 | |
| FTSL | Senior Loan ETF FT | 45.07 | 44.91 | 44.98 | 296.4K | 0.05 | | 0.10 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.94 | 59.92 | 59.92 | 956.8K | -0.02 | | 0.03 | |
| FTXG | Nasdaq Food & Beverage ETF | 22.96 | 22.75 | 22.75 | 12.9K | -0.23 | | 1.00 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 34.92 | 34.63 | 34.63 | 1.5K | 0.04 | | 0.12 | |
| FTXL | Nasdaq Semiconductor ETF | 153.5 | 148.3 | 150.4 | 87.4K | 2.0 | | 1.36 | |
| FTXN | Nasdaq Oil & Gas ETF | 35.33 | 34.62 | 34.79 | 52.0K | -0.54 | | 1.53 | |
| FTXO | Nasdaq Bank ETF | 36.60 | 35.59 | 35.92 | 419.6K | 0.02 | | 0.06 | |
| FTXR | Nasdaq Transportation ETF | 39.68 | 38.74 | 38.74 | 143.1K | -0.47 | | 1.20 | |
| FUFU | Bitfufu Inc Cl A | 2.730 | 2.550 | 2.565 | 21.9K | -0.090 | | 3.39 | |
| FUFUW | Bitfufu Inc WT | 0.2198 | 0.1900 | 0.2175 | 4.2K | 0.0275 | | 14.47 | |
| FULC | Fulcrum Therapeutics Inc | 8.300 | 7.870 | 8.000 | 827.1K | 0.070 | | 0.88 | |
| FULT | Fulton Financial Cor | 20.53 | 19.74 | 20.02 | 1.23M | 0.05 | | 0.25 | |
| FULTP | Fulton Financial Corp | 19.21 | 18.88 | 18.88 | 8.2K | 0.06 | | 0.32 | |
| FUNC | First United Corp | 36.58 | 35.90 | 36.00 | 5.1K | -0.07 | | 0.18 | |
| FUND | Sprott Focus Trust | 9.810 | 9.700 | 9.709 | 14.6K | 0.009 | | 0.09 | |
| FUSB | First US Bancshares Inc | 14.90 | 14.90 | 14.90 | 350 | 0.10 | | 0.68 | |
| FUSE | Fusemachines Inc | 1.400 | 1.310 | 1.368 | 22.0K | -0.012 | | 0.86 | |
| FUSEW | Fusemachines Inc Warrants | 0.0999 | 0.0901 | 0.0901 | 1.1K | -0.0016 | | 1.74 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 11.87 | 10.49 | 11.68 | 133.2K | 1.49 | | 14.57 | |
| FUTU | Futu Holdings Ltd ADR | 155.0 | 144.7 | 153.7 | 1.58M | 10.4 | | 7.27 | |
| FV | Dorsey Wright Focus 5 ETF FT | 63.77 | 62.53 | 62.64 | 197.7K | -0.22 | | 0.35 | |
| FVAV | | 10.06 | 10.05 | 10.05 | 101.2K | 0.00 | | 0.00 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 36.69 | 36.00 | 36.23 | 2.7K | 0.06 | | 0.17 | |
| FVCB | Fvcbankcorp Inc | 15.37 | 14.86 | 15.00 | 30.5K | 0.04 | | 0.27 | |
| FVN | Future Vision II Acquisition Corp | 10.70 | 10.70 | 10.70 | 269 | -0.01 | | 0.06 | |
| FVNNR | Future Vision II Acquisition Corporation | 0.1538 | 0.1300 | 0.1301 | 40.3K | -0.0199 | | 13.27 | |
| FVNNU | Future Vision II Acquisition Units | 10.70 | 10.70 | 10.70 | 200 | 0.00 | | 0.00 | |
| FWDI | Forward Inds Inc | 5.330 | 5.000 | 5.090 | 533.1K | 0.080 | | 1.60 | |
| FWONA | Liberty Media Formula One Sr A | 79.49 | 77.75 | 77.93 | 160.0K | 0.37 | | 0.48 | |
| FWONK | Liberty Media Formula One Sr C | 86.85 | 84.24 | 85.97 | 1.47M | 1.62 | | 1.92 | |
| FWRD | Foward Air Corp | 23.00 | 21.59 | 21.99 | 341.8K | -0.05 | | 0.20 | |
| FWRG | First Watch Restaurant Group Inc | 12.79 | 12.38 | 12.52 | 1.1M | -0.14 | | 1.11 | |
| FXNC | First Natl Corp Strasburg VA | 27.18 | 26.05 | 26.71 | 73.1K | 0.53 | | 2.01 | |
| FYC | Smallcap Growth Alphadex Fund FT | 99.60 | 97.56 | 98.22 | 80.9K | -0.08 | | 0.08 | |
| FYT | Smallcap Value Alphadex Fund FT | 62.00 | 61.03 | 61.22 | 5.4K | -0.35 | | 0.57 | |
| FYX | Smallcap Core Alphadex Fund FT | 121.0 | 118.9 | 119.5 | 18.8K | -0.1 | | 0.11 | |