| FA | First Advantage Corp | 11.14 | 10.50 | 11.14 | 62.5K | 0.17 | | 1.50 | |
| FAAA | Fidelity AAA Clo ETF | 50.03 | 50.03 | 50.03 | 146 | 0.04 | | 0.08 | |
| FAAR | Alternative Absolute Return Strategy ETF | 33.73 | 33.73 | 33.73 | 161 | 0.06 | | 0.18 | |
| FAB | Multicap Value Alphadex Fund FT | 92.96 | 92.96 | 92.96 | 168 | 0.14 | | 0.15 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.49 | 10.48 | 10.48 | 5.7K | 0.00 | | 0.00 | |
| FACTU | Fact II Acquisition Corp | 10.71 | 10.71 | 10.71 | 186 | -0.01 | | 0.09 | |
| FACTW | Fact II Acquisition Corp. WT | 0.4000 | 0.3900 | 0.4000 | 3.6K | 0.0500 | | 14.29 | |
| FAD | Multicap Growth Alphadex Fund FT | 161.2 | 161.2 | 161.2 | 226 | 0.1 | | 0.08 | |
| FALN | US Fallen Angels Ishares ETF | 26.70 | 26.65 | 26.67 | 13.2K | -0.12 | | 0.43 | |
| FAMI | Farmmi Inc | 1.250 | 1.250 | 1.250 | 230 | 0.004 | | 0.35 | |
| FANG | Diamondback Energy | 193.3 | 190.0 | 192.9 | 338.1K | 2.5 | | 1.33 | |
| FARM | Farmer Brothers | 1.240 | 1.235 | 1.240 | 113.4K | -0.005 | | 0.41 | |
| FAST | Fastenal Company | 44.69 | 44.14 | 44.41 | 1.14M | -0.10 | | 0.21 | |
| FATE | Fate Therapeutics | 1.150 | 1.065 | 1.065 | 123.0K | -0.015 | | 1.39 | |
| FATN | Fatpipe Inc | 1.790 | 1.770 | 1.770 | 1.1K | -0.050 | | 2.75 | |
| FBGL | Fbs Global Limited | 0.7427 | 0.6810 | 0.7329 | 3.6K | -0.0320 | | 4.18 | |
| FBIO | Fortress Biotech Inc | 3.140 | 3.098 | 3.110 | 5.3K | -0.040 | | 1.27 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 13.60 | 13.50 | 13.60 | 4.5K | -0.02 | | 0.15 | |
| FBIZ | First Business Finan | 52.32 | 52.32 | 52.32 | 4.8K | 0.07 | | 0.13 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 26.40 | 25.61 | 25.62 | 47.5K | -0.70 | | 2.66 | |
| FBLA | Fb Bancorp Inc | 13.22 | 13.09 | 13.15 | 18.2K | -0.05 | | 0.38 | |
| FBLG | Fibrobiologics Inc | 0.2694 | 0.2470 | 0.2524 | 23.2K | -0.0064 | | 2.47 | |
| FBNC | First Bancorp [Nc] | 53.01 | 52.74 | 52.74 | 50.2K | -0.23 | | 0.43 | |
| FBOT | Fidelity Disruptive Automation ETF | 33.93 | 33.78 | 33.78 | 232 | -0.31 | | 0.91 | |
| FBRX | Forte Biosciences Inc | 24.55 | 24.55 | 24.55 | 288 | -0.10 | | 0.41 | |
| FBYD | | 6.350 | 5.930 | 6.010 | 9.9K | -0.105 | | 1.72 | |
| FBYDW | Falcon's Beyond Global WT | 0.9900 | 0.9617 | 0.9900 | 2.5K | 0.1135 | | 12.95 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 15.09 | 15.09 | 15.37 | 0 | -0.28 | | 1.81 | |
| FCA | China Alphadex Fund FT | 32.16 | 31.60 | 31.89 | 35.8K | -0.22 | | 0.67 | |
| FCAL | California Municipal High Income ETF FT | 49.40 | 49.40 | 49.40 | 855 | -0.10 | | 0.20 | |
| FCAP | First Capital Inc | 48.06 | 48.06 | 48.06 | 1.7K | 0.21 | | 0.44 | |
| FCBC | First Community Bksh | 40.50 | 40.42 | 40.42 | 9.0K | -0.14 | | 0.33 | |
| FCCO | First Community Corp | 28.25 | 28.06 | 28.25 | 4.6K | 0.14 | | 0.49 | |
| FCEF | CEF Income Opportunity ETF FT | 22.77 | 22.66 | 22.71 | 10.2K | -0.10 | | 0.44 | |
| FCEL | Fuelcell Energy Inc | 6.820 | 6.601 | 6.700 | 23.1K | -0.040 | | 0.59 | |
| FCFS | Firstcash Holdings Inc | 191.3 | 189.7 | 191.3 | 39.4K | 2.9 | | 1.52 | |
| FCHL | Fitness Champs Holdings Limited | 0.2030 | 0.1601 | 0.1910 | 141.0K | 0.0258 | | 15.62 | |
| FCLO | Fidelity Clo ETF | 50.02 | 49.99 | 50.02 | 500 | -0.04 | | 0.08 | |
| FCNCA | First Citizens Bancs | 1,818 | 1,797 | 1,797 | 3.2K | -6 | | 0.36 | |
| FCNCN | First Citizens Bancshares Inc | 24.55 | 24.54 | 24.54 | 400 | -0.02 | | 0.08 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 22.02 | 22.02 | 22.02 | 403 | 0.07 | | 0.32 | |
| FCNCP | First Citizens Bancshares | 21.28 | 21.02 | 21.14 | 5.8K | -0.08 | | 0.38 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 25.33 | 25.33 | 25.33 | 139 | 0.15 | | 0.60 | |
| FCUV | Focus Universal Inc | 4.395 | 4.260 | 4.395 | 236 | 0.145 | | 3.41 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 45.73 | 45.73 | 45.73 | 436 | 0.06 | | 0.13 | |
| FCXG | Leverage Shares 2X Long Fcx Daily ETF | 10.82 | 10.60 | 10.60 | 1.5K | -0.02 | | 0.15 | |
| FDBC | Fidelity D & D Bancorp Inc | 43.82 | 43.82 | 43.82 | 2.4K | 0.06 | | 0.13 | |
| FDCF | Fidelity Disruptive Communications ETF | 44.11 | 43.58 | 43.95 | 5.5K | -0.56 | | 1.26 | |
| FDFF | Fidelity Disruptive Finance ETF | 30.93 | 30.93 | 30.93 | 436 | -0.36 | | 1.15 | |
| FDIF | Fidelity Disruptors ETF | 33.46 | 33.00 | 33.41 | 8.2K | -0.26 | | 0.77 | |
| FDIG | Fidelity Crypto Industry Digital | 35.42 | 35.42 | 35.42 | 766 | -0.41 | | 1.14 | |
| FDIQ | KBW Regional Banking Invesco ETF | 70.29 | 70.29 | 70.29 | 150 | -0.45 | | 0.63 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 27.00 | 26.76 | 26.86 | 5.5K | -0.21 | | 0.78 | |
| FDMT | 4D Molecular Therapeutics Inc | 9.100 | 8.630 | 8.740 | 103.8K | -0.250 | | 2.78 | |
| FDNI | FT DJ International Internet ETF | 27.38 | 27.38 | 27.38 | 644 | -0.42 | | 1.51 | |
| FDRS | Founder-Led ETF | 21.04 | 20.85 | 20.86 | 4.7K | -0.30 | | 1.39 | |
| FDRX | Founder-Led 2X Daily ETF | 18.34 | 18.34 | 18.34 | 703 | -0.57 | | 3.01 | |
| FDSB | Fifth District Bancorp Inc | 14.66 | 14.66 | 14.66 | 830 | 0.00 | | 0.01 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 87.40 | 87.00 | 87.08 | 2.8K | -1.04 | | 1.18 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 65.44 | 64.29 | 65.36 | 5.9K | -0.01 | | 0.01 | |
| FDTX | Fidelity Disruptive Technology ETF | 38.56 | 38.56 | 38.56 | 502 | -0.26 | | 0.67 | |
| FDUS | Fidus Investment Cor | 18.11 | 17.47 | 17.56 | 54.9K | -0.57 | | 3.14 | |
| FEAM | 5E Advanced Materials Inc | 1.780 | 1.662 | 1.720 | 8.5K | 0.055 | | 3.30 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 18.87 | 18.87 | 18.87 | 540 | -0.01 | | 0.05 | |
| FEBO | Fenbo Holdings Limited | 1.170 | 1.170 | 1.170 | 257 | -0.020 | | 1.69 | |
| FEED | Agfeed Industries | 1.300 | 1.180 | 1.210 | 14.4K | 0.000 | | 0.00 | |
| FEIM | Frequency Elcts Inc | 42.82 | 41.44 | 42.00 | 16.7K | -0.73 | | 1.71 | |
| FELE | Franklin Electric Company | 91.47 | 91.25 | 91.47 | 26.6K | 0.17 | | 0.19 | |
| FEM | Emrg Mkts Alphadex Fund FT | 29.40 | 29.18 | 29.26 | 1.3K | -0.50 | | 1.68 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 29.10 | 28.92 | 28.92 | 5.0K | -0.13 | | 0.43 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 44.45 | 44.45 | 44.45 | 155 | -0.54 | | 1.20 | |
| FEMY | Femasys Inc | 0.5899 | 0.5632 | 0.5849 | 52.3K | 0.0058 | | 1.00 | |
| FENC | Fennec Pharmaceuticals Inc | 7.650 | 7.490 | 7.580 | 16.3K | -0.060 | | 0.79 | |
| FEP | Europe Alphadex Fund FT | 54.28 | 52.99 | 53.86 | 11.6K | -0.12 | | 0.21 | |
| FEPI | Rex Fang & Innovation Equity Premium | 42.00 | 41.63 | 41.63 | 7.7K | -0.40 | | 0.96 | |
| FER | Ferrovial Se | 64.82 | 62.66 | 62.94 | 333.8K | -0.57 | | 0.90 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.30 | 10.29 | 10.29 | 9.6K | 0.01 | | 0.10 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.3000 | 0.3000 | 0.3000 | 49.1K | -0.0350 | | 10.45 | |
| FERAU | Fifth Era Acquisition Corp I Units | 10.54 | 10.54 | 10.54 | 100 | -0.04 | | 0.38 | |
| FEUZ | Eurozone Alphadex Fund FT | 61.31 | 61.31 | 61.31 | 1.4K | -0.51 | | 0.82 | |
| FEX | Largecap Core Alphadex Fund FT | 121.8 | 121.8 | 121.8 | 577 | -0.1 | | 0.11 | |
| FFAI | Faraday Future Intelligent Electric Inc | 0.3150 | 0.3000 | 0.3076 | 633.8K | 0.0054 | | 1.79 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0112 | 0.0100 | 0.0104 | 22.4K | -0.0001 | | 0.95 | |
| FFBC | First Finl Bncp [Oh] | 26.87 | 26.61 | 26.61 | 132.0K | -0.12 | | 0.45 | |
| FFIC | Flushing Finl Corp | 15.03 | 15.03 | 15.03 | 44.3K | -0.03 | | 0.20 | |
| FFIN | First Finl Bkshs Inc | 28.89 | 28.40 | 28.40 | 184.4K | -0.25 | | 0.87 | |
| FFIV | F5 Inc | 295.5 | 291.1 | 291.1 | 67.6K | 0.9 | | 0.29 | |
| FFUT | Fidelity Managed Futures ETF | 57.19 | 56.52 | 57.19 | 625 | 0.48 | | 0.84 | |
| FGBI | First Gurty Banc | 8.350 | 8.340 | 8.350 | 301 | -0.220 | | 2.57 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 17.75 | 17.59 | 17.61 | 1.5K | -0.11 | | 0.62 | |
| FGI | Fgi Industries Ltd | 3.860 | 3.460 | 3.637 | 4.8K | -0.163 | | 4.29 | |
| FGII | | 9.900 | 9.880 | 9.880 | 12.4K | -0.020 | | 0.20 | |
| FGIIU | Fg Imperii Acquisition Corp. Units | 9.990 | 9.990 | 9.990 | 1.1K | 0.000 | | 0.00 | |
| FGIIW | | 0.1900 | 0.1600 | 0.1600 | 212.9K | -0.0100 | | 5.88 | |
| FGIWW | Fgi Industries Ltd WT | 0.0321 | 0.0321 | 0.0321 | 350 | -0.0031 | | 8.81 | |
| FGL | Founder Group Limited | 4.360 | 4.360 | 4.360 | 100 | -0.060 | | 1.36 | |
| FGM | Germany Alphadex Fund FT | 60.05 | 58.62 | 59.67 | 6.2K | -0.79 | | 1.31 | |
| FGMC | Fg Merger II Corp | 10.09 | 10.08 | 10.08 | 301 | 0.00 | | 0.01 | |
| FGMCR | Fg Merger II Corp. Rights | 0.5500 | 0.5500 | 0.5500 | 1.5K | 0.0136 | | 2.54 | |
| FGMCU | Fg Merger II Corp | 10.69 | 10.59 | 10.69 | 500 | 0.11 | | 1.04 | |
| FGNX | Fg Nexus Inc | 7.020 | 7.020 | 7.020 | 100 | 0.170 | | 2.48 | |
| FGNXP | Fundamental Global Inc Pfd | 24.10 | 23.80 | 24.10 | 5.3K | 0.10 | | 0.42 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 19.60 | 19.46 | 19.60 | 800 | -0.11 | | 0.56 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 23.77 | 23.58 | 23.62 | 161.2K | -0.07 | | 0.30 | |
| FHTX | Foghorn Therapeutics Inc | 4.900 | 4.900 | 4.900 | 19.7K | 0.000 | | 0.00 | |
| FIBK | First Interstate Ban | 32.37 | 31.98 | 31.98 | 184.5K | -0.29 | | 0.90 | |
| FICS | FT Intl Developed Capital Strength ETF | 39.18 | 38.60 | 39.06 | 26.5K | -0.04 | | 0.10 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 20.92 | 20.92 | 20.92 | 496 | -0.04 | | 0.18 | |
| FIEE | Fiee Inc | 6.700 | 6.700 | 6.700 | 425 | -0.070 | | 1.03 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 1.620 | 1.460 | 1.480 | 453.5K | -0.120 | | 7.50 | |
| FIGR | Figure Technology Solutions Inc Cl A | 33.10 | 32.32 | 32.88 | 137.5K | -0.21 | | 0.62 | |
| 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 | 0.2411 | 0.2401 | 0.2411 | 5.2K | 0.0010 | | 0.42 | |
| FINW | Finwise Bancorp | 15.61 | 15.61 | 15.61 | 4.9K | 0.05 | | 0.32 | |
| FINX | GX Fintech ETF | 24.18 | 24.18 | 24.18 | 3.1K | -0.01 | | 0.04 | |
| FIP | Ftai Infrastructure Inc | 4.905 | 4.810 | 4.820 | 96.3K | -0.040 | | 0.82 | |
| FISI | Financial Institut | 30.83 | 30.26 | 30.68 | 26.5K | -0.01 | | 0.03 | |
| FISV | Fiserv Inc | 57.26 | 56.33 | 56.55 | 477.3K | -0.47 | | 0.82 | |
| FITB | Fifth Third Bancorp | 43.95 | 43.38 | 43.63 | 1.03M | -0.01 | | 0.02 | |
| FITBI | Fifth Third Bancorp | 25.67 | 25.59 | 25.62 | 18.3K | -0.01 | | 0.04 | |
| FITBM | Fifth Third Bancorp ADR | 26.01 | 26.01 | 26.01 | 282 | -0.03 | | 0.12 | |
| FITBO | Fifth Third Bancorp | 19.58 | 19.52 | 19.52 | 435 | 0.03 | | 0.15 | |
| FITBP | Fifth Third Bancorp | 23.85 | 23.70 | 23.75 | 6.3K | -0.01 | | 0.04 | |
| FIVE | Five Below Inc | 237.5 | 232.8 | 233.0 | 55.0K | -2.2 | | 0.93 | |
| FIVN | Five9 Inc | 15.65 | 15.16 | 15.19 | 84.7K | -0.60 | | 3.80 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 23.92 | 23.49 | 23.79 | 1.1K | -0.25 | | 1.02 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 43.82 | 43.71 | 43.79 | 3.5K | -0.19 | | 0.43 | |
| FIZZ | Natl Beverage Corp | 34.72 | 34.48 | 34.48 | 18.5K | -0.09 | | 0.25 | |
| FJP | Japan Alphadex Fund FT | 72.20 | 72.20 | 72.20 | 307 | -1.06 | | 1.45 | |
| FKU | UK Alphadex Fund FT | 49.98 | 49.98 | 49.98 | 416 | 0.39 | | 0.79 | |
| FKWL | Franklin Wireless Co. | 3.640 | 3.630 | 3.640 | 200 | 0.035 | | 0.97 | |
| FLD | Fold Holdings Inc Cl A | 1.336 | 1.240 | 1.290 | 13.1K | 0.005 | | 0.39 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.38 | 50.36 | 50.36 | 3.1K | -0.04 | | 0.07 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.1394 | 0.1049 | 0.1317 | 3.6K | 0.0367 | | 38.63 | |
| FLEX | Flextronics Intl Ltd | 65.79 | 65.00 | 65.45 | 170.2K | -0.34 | | 0.52 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 15.70 | 15.39 | 15.52 | 22.3K | -0.04 | | 0.26 | |
| FLL | Full House Rsts | 2.440 | 2.440 | 2.440 | 520 | -0.020 | | 0.81 | |
| FLN | Latin America Alphadex Fund FT | 24.71 | 24.71 | 24.71 | 100 | -0.36 | | 1.44 | |
| FLNA | Cassava Sciences Inc | 1.860 | 1.810 | 1.839 | 7.8K | 0.019 | | 1.05 | |
| FLNC | Fluence Energy Inc Cl A | 16.24 | 15.74 | 16.10 | 145.1K | 0.07 | | 0.44 | |
| FLNT | Fluent Inc | 3.440 | 3.440 | 3.440 | 1.5K | -0.050 | | 1.43 | |
| FLUX | Flux Power Holdings Inc | 1.290 | 1.210 | 1.220 | 1.2K | -0.010 | | 0.81 | |
| FLWS | 1-800-Flowers.com | 3.220 | 3.150 | 3.180 | 16.9K | 0.000 | | 0.00 | |
| FLX | Bingex Limited ADR | 2.630 | 2.570 | 2.630 | 2.8K | 0.030 | | 1.15 | |
| FLXS | Flexsteel Inds | 44.75 | 44.75 | 44.75 | 2.2K | -0.35 | | 0.78 | |
| FLY | Firefly Aerospace Inc | 27.17 | 23.60 | 26.32 | 1.31M | 3.37 | | 14.66 | |
| FLYE | Fly-E Group Inc | 1.790 | 1.750 | 1.790 | 1.4K | 0.002 | | 0.11 | |
| FLYW | Flywire Corp Voting | 12.08 | 11.60 | 11.66 | 87.9K | -0.23 | | 1.89 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMAO | Farmers & Merch Banc | 25.07 | 24.88 | 24.88 | 8.2K | -0.14 | | 0.56 | |
| FMB | Managed Municipal ETF FT | 51.18 | 51.18 | 51.18 | 3.2K | -0.01 | | 0.02 | |
| FMBH | First Mid Ill Bncshr | 39.72 | 39.57 | 39.57 | 13.8K | -0.08 | | 0.20 | |
| FMED | Fidelity Disruptive Medicine ETF | 24.48 | 24.17 | 24.39 | 1.3K | 0.16 | | 0.66 | |
| FMET | Fidelity Metaverse ETF | 31.57 | 31.57 | 31.57 | 115 | -0.42 | | 1.31 | |
| FMFC | Kandal M Venture Limited Cl A | 0.6588 | 0.6150 | 0.6330 | 57.2K | 0.0220 | | 3.60 | |
| FMHI | FT Municipal High Income ETF | 48.07 | 48.02 | 48.03 | 4.7K | -0.03 | | 0.06 | |
| FMNB | Farmers Natl Banc Corp | 12.71 | 12.62 | 12.62 | 37.9K | -0.04 | | 0.30 | |
| FMST | Foremost Clean Energy Ltd | 2.040 | 1.910 | 1.920 | 4.3K | -0.050 | | 2.54 | |
| FMSTW | Foremost Lithium Resource & Technology | 0.9300 | 0.8300 | 0.9300 | 926 | 0.1000 | | 12.05 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 34.65 | 34.64 | 34.64 | 615 | -0.12 | | 0.35 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.02 | 51.01 | 51.01 | 200 | -0.11 | | 0.21 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 50.20 | 50.13 | 50.13 | 268 | -0.15 | | 0.30 | |
| FNGR | Fingermotion Inc | 1.185 | 1.140 | 1.150 | 18.7K | 0.020 | | 1.77 | |
| FNK | Midcap Value Alphadex Fund FT | 56.25 | 56.25 | 56.25 | 115 | -0.01 | | 0.02 | |
| FNKO | Funko Inc Cl A | 3.480 | 3.400 | 3.435 | 73.2K | -0.080 | | 2.28 | |
| FNLC | First Bancorp Inc | 27.30 | 27.25 | 27.30 | 6.1K | 0.13 | | 0.48 | |
| FNUC | Snow Lake Resources Ltd | 2.530 | 2.340 | 2.520 | 511.2K | -0.040 | | 1.56 | |
| FNWB | First Nw Banc | 8.800 | 8.560 | 8.600 | 34.2K | -0.040 | | 0.46 | |
| FNWD | Finward Bancorp | 37.72 | 37.72 | 37.72 | 1.7K | -0.23 | | 0.62 | |
| FNX | Midcap Core Alphadex Fund FT | 127.4 | 127.1 | 127.1 | 2.9K | -0.3 | | 0.25 | |
| FNY | Midcap Growth Alphadex Fund FT | 91.51 | 91.00 | 91.00 | 1.5K | -0.54 | | 0.58 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 4.764 | 4.750 | 4.750 | 1.1K | -0.054 | | 1.13 | |
| FOLD | Amicus Therapeutics | 14.40 | 14.34 | 14.38 | 551.5K | -0.01 | | 0.03 | |
| FONR | Fonar Corp | 18.46 | 18.35 | 18.38 | 47.4K | -0.06 | | 0.33 | |
| FORA | Forian Inc | 2.050 | 2.040 | 2.040 | 6.2K | -0.005 | | 0.24 | |
| FORLW | Four Leaf Acquisition Corp WT | 0.0001 | 0.0001 | 0.0001 | 15.0K | -0.0051 | | 9.79 | |
| FORM | Formfactor Inc | 96.57 | 93.81 | 95.58 | 81.7K | 0.49 | | 0.52 | |
| FORR | Forrester Resrch | 5.980 | 5.970 | 5.970 | 7.4K | -0.020 | | 0.33 | |
| FORTY | Formula Sys [1985] ADR | 131.6 | 131.6 | 131.6 | 121 | -3.3 | | 2.47 | |
| FOSL | Fossil Group | 4.240 | 4.160 | 4.224 | 13.0K | -0.076 | | 1.77 | |
| FOX | Fox Corp Cl B | 53.06 | 51.93 | 52.13 | 252.9K | 0.13 | | 0.24 | |
| FOXA | Fox Corp Cl A | 58.63 | 57.62 | 57.76 | 356.6K | 0.08 | | 0.14 | |
| FOXF | Fox Factory Corp | 16.57 | 16.11 | 16.24 | 36.2K | -0.16 | | 0.95 | |
| FOXX | Foxx Development Holdings Inc | 4.110 | 4.110 | 4.110 | 103 | 0.010 | | 0.24 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.1300 | 0.0875 | 0.1300 | 800 | 0.0300 | | 30.00 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 46.16 | 44.63 | 46.07 | 5.4K | 0.50 | | 1.10 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 30.74 | 30.74 | 31.06 | 0 | -0.32 | | 1.04 | |
| FPXI | FT Intl Equity Opportunities ETF | 61.67 | 61.67 | 61.67 | 177 | -0.56 | | 0.90 | |
| FRAF | Franklin Finl Svcs Corp | 49.31 | 48.38 | 48.38 | 2.9K | -0.42 | | 0.86 | |
| FRBA | First Bank | 15.50 | 15.50 | 15.50 | 13.5K | -0.03 | | 0.19 | |
| FRD | Friedman Industries Inc | 17.92 | 16.87 | 16.87 | 5.5K | -0.22 | | 1.26 | |
| FRDD | Direxion Daily F Bear 1X ETF | 22.50 | 22.50 | 22.50 | 166 | 0.62 | | 2.83 | |
| FRDU | Direxion Daily F Bull 2X ETF | 25.03 | 25.03 | 25.64 | 0 | -0.61 | | 2.40 | |
| FRGT | Freight Technologies Inc | 1.070 | 1.050 | 1.060 | 1.2K | 0.010 | | 0.96 | |
| FRHC | The Awareness Group | 138.3 | 138.3 | 138.3 | 730 | -0.2 | | 0.14 | |
| FRME | First Merchants Corp | 36.79 | 36.48 | 36.63 | 74.6K | -0.02 | | 0.04 | |
| FRMEP | First Merchants Corp ADR | 25.50 | 25.47 | 25.49 | 1.7K | 0.03 | | 0.10 | |
| FRMI | Fermi Inc | 7.910 | 7.590 | 7.825 | 224.9K | -0.065 | | 0.82 | |
| FRMM | Ethzilla Corporation | 2.860 | 2.780 | 2.785 | 5.6K | -0.042 | | 1.49 | |
| FROG | Jfrog Ltd | 43.60 | 41.42 | 42.11 | 26.6K | -1.34 | | 3.08 | |
| FRPH | Frp Holdings Inc | 21.30 | 20.91 | 20.91 | 7.5K | -0.22 | | 1.02 | |
| FRPT | Freshpet Inc CS | 64.35 | 63.17 | 63.17 | 35.7K | 0.00 | | 0.00 | |
| FRSH | Freshworks Inc Cl A | 8.210 | 7.910 | 7.945 | 343.7K | -0.155 | | 1.91 | |
| FRST | Primis Financial Corp | 12.76 | 12.66 | 12.67 | 14.9K | -0.05 | | 0.39 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 2.290 | 2.220 | 2.290 | 477 | -0.060 | | 2.55 | |
| FRWD | Nomura Transformational Technologies ETF | 24.06 | 23.61 | 24.06 | 9.4K | -0.27 | | 1.11 | |
| FSBC | Five Star Bancorp | 37.16 | 36.67 | 36.84 | 9.3K | -0.06 | | 0.16 | |
| FSBW | FS Bancorp Inc | 37.70 | 37.70 | 37.70 | 5.1K | 0.19 | | 0.51 | |
| FSCS | Midcap US Equity Select ETF FT | 35.32 | 34.98 | 34.98 | 1.7K | -0.35 | | 0.99 | |
| FSEA | First Seacoast Bancorp Inc | 13.05 | 12.77 | 12.77 | 442 | 0.00 | | 0.00 | |
| FSGS | FT Smid Growth Strength ETF | 29.35 | 29.35 | 29.35 | 0 | 0.00 | | 0.01 | |
| FSHP | Flag Ship Acquisition Corp | 10.93 | 10.93 | 10.93 | 2.5K | 0.01 | | 0.09 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.1261 | 0.1261 | 0.1261 | 200 | 0.0000 | | 0.00 | |
| FSHPU | Flag Ship Acquisition Corp | 10.97 | 10.96 | 10.97 | 499 | 0.02 | | 0.18 | |
| FSLR | First Solar Inc | 199.7 | 192.0 | 195.3 | 196.4K | -4.3 | | 2.17 | |
| FSTR | Foster L B Company | 28.19 | 28.19 | 28.19 | 5.9K | 0.03 | | 0.11 | |
| FSUN | Firstsun Capital Bancorp | 35.83 | 35.83 | 35.83 | 21.5K | -0.14 | | 0.39 | |
| FSV | Firstsrvce Sub VT Sh | 137.9 | 135.8 | 135.8 | 2.2K | -2.3 | | 1.66 | |
| FSZ | Switzerland Alphadex Fund FT | 78.83 | 78.83 | 78.83 | 100 | 1.00 | | 1.28 | |
| FTA | Largecap Value Alphadex Fund FT | 91.22 | 91.22 | 91.22 | 453 | 0.01 | | 0.01 | |
| FTAG | Indxx Global Agriculture ETF FT | 28.51 | 28.51 | 28.51 | 1.0K | 0.01 | | 0.03 | |
| FTAI | Ftai Aviation Ltd | 240.1 | 234.5 | 235.0 | 17.7K | -5.1 | | 2.11 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 27.18 | 27.15 | 27.15 | 1.4K | 0.14 | | 0.50 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.25 | 25.16 | 25.25 | 1.6K | 0.01 | | 0.03 | |
| FTC | Largecap Growth Alphadex Fund FT | 157.1 | 157.1 | 157.1 | 1.3K | -0.1 | | 0.04 | |
| FTCI | Ftc Solar Inc | 4.490 | 4.360 | 4.490 | 2.4K | 0.060 | | 1.35 | |
| FTCS | Capital Strength ETF FT | 92.90 | 92.56 | 92.75 | 10.4K | -0.01 | | 0.01 | |
| FTDR | Frontdoor Inc | 56.92 | 56.66 | 56.70 | 65.3K | -0.11 | | 0.18 | |
| FTDS | Dividend Strength ETF FT | 59.73 | 59.54 | 59.73 | 1.6K | -0.07 | | 0.12 | |
| FTEK | Fuel Tech Inc | 1.250 | 1.250 | 1.250 | 347 | 0.005 | | 0.40 | |
| FTFT | Future Fintech Group Inc | 1.340 | 1.180 | 1.200 | 2.1K | -0.010 | | 0.83 | |
| FTGC | Global Tactical Commodity Strategy Fund | 28.65 | 28.58 | 28.58 | 6.1K | -0.08 | | 0.27 | |
| FTGS | FT Growth Strength ETF | 34.41 | 34.30 | 34.31 | 2.8K | -0.21 | | 0.61 | |
| FTHI | High Income ETF FT | 23.05 | 22.98 | 22.98 | 42.0K | -0.03 | | 0.13 | |
| FTHM | Fathom Holdings Inc | 0.7451 | 0.7300 | 0.7300 | 450 | -0.0043 | | 0.59 | |
| FTLF | Fitlife Brands Inc | 13.12 | 13.12 | 13.12 | 1.9K | 0.07 | | 0.54 | |
| FTNT | Fortinet Inc | 83.00 | 81.92 | 82.25 | 664.1K | -0.90 | | 1.08 | |
| FTQI | Low Beta Income ETF FT | 20.26 | 20.18 | 20.18 | 38.2K | -0.07 | | 0.35 | |
| FTRE | Fortrea Holdings Inc | 9.990 | 9.640 | 9.760 | 110.8K | -0.015 | | 0.15 | |
| FTRI | Indxx Global Natural Resources Income | 17.23 | 17.19 | 17.19 | 3.6K | -0.09 | | 0.51 | |
| FTRK | Fast Track Group | 0.6400 | 0.5561 | 0.6400 | 18.5K | 0.0590 | | 10.15 | |
| FTSL | Senior Loan ETF FT | 45.03 | 44.10 | 44.98 | 4.8K | -0.02 | | 0.05 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.89 | 59.88 | 59.88 | 21.0K | 0.01 | | 0.02 | |
| FTXG | Nasdaq Food & Beverage ETF | 22.15 | 21.84 | 21.89 | 14.4K | -0.20 | | 0.91 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 33.44 | 33.23 | 33.44 | 1.4K | 0.08 | | 0.24 | |
| FTXL | Nasdaq Semiconductor ETF | 154.7 | 153.5 | 153.7 | 836 | 0.0 | | 0.03 | |
| FTXN | Nasdaq Oil & Gas ETF | 37.74 | 37.48 | 37.74 | 532 | 0.33 | | 0.89 | |
| FTXO | Nasdaq Bank ETF | 34.81 | 34.81 | 34.81 | 385 | -0.12 | | 0.34 | |
| FTXR | Nasdaq Transportation ETF | 37.51 | 37.41 | 37.42 | 300 | -0.15 | | 0.40 | |
| FUFU | Bitfufu Inc Cl A | 2.480 | 2.050 | 2.060 | 22.9K | -0.220 | | 9.65 | |
| FUFUW | Bitfufu Inc WT | 0.2340 | 0.1700 | 0.1986 | 41.1K | -0.0031 | | 1.54 | |
| FULC | Fulcrum Therapeutics Inc | 7.080 | 6.920 | 6.960 | 50.4K | -0.075 | | 1.07 | |
| FULT | Fulton Financial Cor | 19.59 | 19.30 | 19.38 | 312.1K | -0.07 | | 0.36 | |
| FULTP | Fulton Financial Corp | 18.82 | 18.82 | 18.82 | 200 | 0.13 | | 0.70 | |
| FUNC | First United Corp | 36.24 | 36.24 | 36.24 | 3.1K | 0.17 | | 0.47 | |
| FUND | Sprott Focus Trust | 9.160 | 9.020 | 9.100 | 4.3K | -0.070 | | 0.76 | |
| FUSB | First US Bancshares Inc | 15.36 | 15.10 | 15.25 | 7.9K | 0.20 | | 1.33 | |
| FUSE | Fusemachines Inc | 1.360 | 1.360 | 1.360 | 100 | 0.030 | | 2.26 | |
| FUSEW | Fusemachines Inc Warrants | 0.0903 | 0.0890 | 0.0890 | 14.8K | -0.0010 | | 1.11 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 9.540 | 9.160 | 9.210 | 19.9K | -0.285 | | 3.00 | |
| FUTU | Futu Holdings Ltd ADR | 140.0 | 136.8 | 137.3 | 54.1K | -2.2 | | 1.56 | |
| FV | Dorsey Wright Focus 5 ETF FT | 61.19 | 61.19 | 61.19 | 1.3K | -0.09 | | 0.15 | |
| FVAV | | 10.06 | 10.04 | 10.04 | 4.9K | -0.02 | | 0.15 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 35.31 | 34.89 | 35.31 | 4.5K | 0.07 | | 0.20 | |
| FVCB | Fvcbankcorp Inc | 14.72 | 14.72 | 14.72 | 12.5K | 0.11 | | 0.75 | |
| FVN | Future Vision II Acquisition Corp | 10.71 | 10.71 | 10.71 | 2.1K | 0.00 | | 0.00 | |
| 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 | 5.080 | 4.850 | 4.921 | 19.3K | -0.024 | | 0.49 | |
| FWONA | Liberty Media Formula One Sr A | 76.04 | 75.20 | 75.38 | 3.3K | -0.34 | | 0.44 | |
| FWONK | Liberty Media Formula One Sr C | 84.15 | 83.01 | 83.12 | 9.3K | -0.31 | | 0.37 | |
| FWRD | Foward Air Corp | 15.75 | 15.38 | 15.38 | 25.5K | -0.11 | | 0.68 | |
| FWRG | First Watch Restaurant Group Inc | 12.36 | 12.08 | 12.34 | 80.4K | -0.05 | | 0.36 | |
| FXNC | First Natl Corp Strasburg VA | 26.32 | 25.96 | 26.07 | 6.3K | 0.12 | | 0.46 | |
| FYC | Smallcap Growth Alphadex Fund FT | 97.21 | 96.18 | 96.18 | 7.0K | -0.77 | | 0.79 | |
| FYT | Smallcap Value Alphadex Fund FT | 60.62 | 60.46 | 60.62 | 501 | 0.06 | | 0.10 | |
| FYX | Smallcap Core Alphadex Fund FT | 117.9 | 117.9 | 117.9 | 666 | -0.3 | | 0.27 | |