| FA | First Advantage Corp | 13.27 | 12.81 | 12.98 | 387.9K | 0.21 | | 1.65 | |
| FAAA | Fidelity AAA Clo ETF | 50.13 | 50.10 | 50.13 | 21.6K | 0.05 | | 0.10 | |
| FAAR | Alternative Absolute Return Strategy ETF | 34.24 | 34.09 | 34.18 | 16.2K | -0.17 | | 0.48 | |
| FAB | Multicap Value Alphadex Fund FT | 99.04 | 98.88 | 98.88 | 1.1K | -0.41 | | 0.41 | |
| FABC | Stablex Technologies Inc | 2.820 | 2.610 | 2.740 | 603.0K | 0.070 | | 2.62 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.57 | 10.55 | 10.56 | 80.7K | -0.01 | | 0.09 | |
| FACTU | Fact II Acquisition Corp | 11.02 | 11.02 | 11.02 | 643 | 0.19 | | 1.75 | |
| FACTW | Fact II Acquisition Corp. WT | 0.7800 | 0.7100 | 0.7100 | 3.8K | 0.0000 | | 0.00 | |
| FAD | Multicap Growth Alphadex Fund FT | 178.7 | 177.6 | 178.5 | 15.3K | 0.4 | | 0.25 | |
| FALN | US Fallen Angels Ishares ETF | 27.14 | 26.94 | 27.03 | 918.2K | -0.11 | | 0.41 | |
| FAMI | Farmmi Inc | 1.210 | 1.170 | 1.175 | 1.1K | -0.015 | | 1.26 | |
| FANG | Diamondback Energy | 207.8 | 200.3 | 207.8 | 1.76M | 2.0 | | 0.98 | |
| FARM | Farmer Brothers | 1.290 | 1.280 | 1.290 | 62.8K | 0.010 | | 0.78 | |
| FAST | Fastenal Company | 45.16 | 44.48 | 44.91 | 2.99M | -0.02 | | 0.04 | |
| FATE | Fate Therapeutics | 1.590 | 1.240 | 1.520 | 4.89M | 0.280 | | 22.40 | |
| FATN | Fatpipe Inc | 3.330 | 2.830 | 3.115 | 1.76M | 0.075 | | 2.47 | |
| FBGL | Fbs Global Limited | 0.7000 | 0.5500 | 0.5886 | 77.9K | 0.0184 | | 3.23 | |
| FBIO | Fortress Biotech Inc | 2.410 | 2.300 | 2.330 | 221.3K | 0.030 | | 1.30 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 14.48 | 14.28 | 14.35 | 1.7K | -0.04 | | 0.28 | |
| FBIZ | First Business Finan | 57.18 | 56.20 | 56.64 | 10.3K | 0.34 | | 0.60 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 26.16 | 25.10 | 25.33 | 1.34M | -0.27 | | 1.05 | |
| FBLA | Fb Bancorp Inc | 14.07 | 13.92 | 14.01 | 55.9K | 0.04 | | 0.29 | |
| FBLG | Fibrobiologics Inc | 1.510 | 1.250 | 1.430 | 244.1K | 0.140 | | 10.61 | |
| FBNC | First Bancorp [Nc] | 58.47 | 57.44 | 57.82 | 35.6K | 0.05 | | 0.09 | |
| FBOT | Fidelity Disruptive Automation ETF | 38.31 | 38.11 | 38.18 | 20.1K | -0.04 | | 0.11 | |
| FBRX | Forte Biosciences Inc | 28.37 | 26.10 | 28.09 | 177.5K | 1.53 | | 5.74 | |
| FBYD | | 17.50 | 15.11 | 16.00 | 19.1K | -0.73 | | 4.31 | |
| FBYDW | Falcon's Beyond Global WT | 2.540 | 2.290 | 2.540 | 400 | 0.300 | | 13.39 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 12.99 | 12.99 | 12.99 | 100 | -0.20 | | 1.52 | |
| FCA | China Alphadex Fund FT | 32.94 | 32.48 | 32.79 | 43.0K | -0.08 | | 0.24 | |
| FCAL | California Municipal High Income ETF FT | 49.39 | 49.31 | 49.36 | 25.9K | 0.02 | | 0.04 | |
| FCAP | First Capital Inc | 54.49 | 52.61 | 54.49 | 260 | 0.48 | | 0.89 | |
| FCBC | First Community Bksh | 43.47 | 42.24 | 43.17 | 39.0K | 0.55 | | 1.29 | |
| FCCO | First Community Corp | 30.29 | 29.55 | 29.84 | 11.7K | 0.26 | | 0.88 | |
| FCEF | CEF Income Opportunity ETF FT | 23.98 | 23.76 | 23.84 | 19.8K | 0.08 | | 0.35 | |
| FCEL | Fuelcell Energy Inc | 14.30 | 12.53 | 13.27 | 8.59M | 0.27 | | 2.08 | |
| FCFS | Firstcash Holdings Inc | 220.6 | 214.6 | 220.0 | 171.3K | 1.7 | | 0.78 | |
| FCHL | Fitness Champs Holdings Limited | 0.1042 | 0.0800 | 0.0851 | 9.03M | -0.0202 | | 19.18 | |
| FCLO | Fidelity Clo ETF | 50.21 | 50.18 | 50.21 | 873 | 0.03 | | 0.05 | |
| FCNCA | First Citizens Bancs | 2,000 | 1,962 | 1,984 | 21.2K | 2 | | 0.08 | |
| FCNCN | First Citizens Bancshares Inc | 25.20 | 25.03 | 25.20 | 14.8K | 0.01 | | 0.04 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 21.90 | 21.62 | 21.75 | 6.3K | 0.04 | | 0.18 | |
| FCNCP | First Citizens Bancshares | 21.74 | 21.18 | 21.25 | 11.9K | -0.18 | | 0.84 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 27.17 | 26.92 | 27.01 | 29.4K | -0.14 | | 0.52 | |
| FCUV | Focus Universal Inc | 1.250 | 1.160 | 1.230 | 47.7K | 0.000 | | 0.00 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 50.18 | 49.41 | 49.83 | 46.0K | 0.43 | | 0.86 | |
| FCXG | Leverage Shares 2X Long Fcx Daily ETF | 11.93 | 11.26 | 11.34 | 46.0K | -0.41 | | 3.49 | |
| FDBC | Fidelity D & D Bancorp Inc | 45.01 | 45.01 | 45.01 | 334 | 0.82 | | 1.82 | |
| FDCF | Fidelity Disruptive Communications ETF | 49.12 | 48.63 | 49.10 | 9.6K | 0.63 | | 1.31 | |
| FDFF | Fidelity Disruptive Finance ETF | 33.98 | 33.88 | 33.96 | 802 | 0.21 | | 0.62 | |
| FDIF | Fidelity Disruptors ETF | 37.23 | 37.00 | 37.21 | 4.2K | 0.26 | | 0.70 | |
| FDIG | Fidelity Crypto Industry Digital | 41.24 | 40.23 | 40.47 | 57.6K | 0.47 | | 1.17 | |
| FDIQ | KBW Regional Banking Invesco ETF | 71.82 | 71.52 | 71.52 | 2.4K | 0.02 | | 0.02 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 28.00 | 27.72 | 27.77 | 8.3K | -0.25 | | 0.90 | |
| FDMT | 4D Molecular Therapeutics Inc | 9.290 | 8.660 | 9.090 | 388.5K | 0.220 | | 2.48 | |
| FDNI | FT DJ International Internet ETF | 28.21 | 28.15 | 28.15 | 557 | 0.14 | | 0.51 | |
| FDRS | Founder-Led ETF | 22.57 | 22.52 | 22.54 | 6.4K | 0.36 | | 1.62 | |
| FDRX | Founder-Led 2X Daily ETF | 20.45 | 20.45 | 20.45 | 400 | 0.62 | | 3.15 | |
| FDSB | Fifth District Bancorp Inc | 15.17 | 15.12 | 15.16 | 2.7K | 0.04 | | 0.23 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 95.54 | 94.72 | 94.81 | 129.7K | -0.21 | | 0.22 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 70.64 | 69.94 | 69.94 | 1.0K | -0.39 | | 0.55 | |
| FDTX | Fidelity Disruptive Technology ETF | 46.80 | 45.89 | 46.69 | 32.5K | 0.94 | | 2.06 | |
| FDUS | Fidus Investment Cor | 19.22 | 18.92 | 19.21 | 141.5K | 0.23 | | 1.21 | |
| FEAM | 5E Advanced Materials Inc | 1.840 | 1.670 | 1.750 | 95.2K | -0.010 | | 0.56 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 18.93 | 18.73 | 18.93 | 7.9K | 0.15 | | 0.80 | |
| FEBO | Fenbo Holdings Limited | 1.240 | 1.110 | 1.200 | 7.0K | 0.063 | | 5.50 | |
| FEED | Agfeed Industries | 1.200 | 1.150 | 1.200 | 107.9K | 0.030 | | 2.59 | |
| FEIM | Frequency Elcts Inc | 58.19 | 50.62 | 57.59 | 214.7K | 7.37 | | 14.69 | |
| FELE | Franklin Electric Company | 100.82 | 98.52 | 99.41 | 71.8K | -0.75 | | 0.75 | |
| FEM | Emrg Mkts Alphadex Fund FT | 33.63 | 33.31 | 33.33 | 107.8K | -0.06 | | 0.19 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 29.65 | 29.25 | 29.40 | 41.0K | 0.05 | | 0.17 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 47.99 | 47.49 | 47.84 | 29.1K | 0.07 | | 0.15 | |
| FEMY | Femasys Inc | 0.3880 | 0.3561 | 0.3777 | 367.8K | 0.0188 | | 5.15 | |
| FENC | Fennec Pharmaceuticals Inc | 6.615 | 6.390 | 6.530 | 89.6K | 0.050 | | 0.77 | |
| FEP | Europe Alphadex Fund FT | 58.56 | 57.95 | 58.06 | 16.8K | -0.01 | | 0.02 | |
| FEPI | Rex Fang & Innovation Equity Premium | 43.57 | 43.08 | 43.49 | 129.9K | 0.38 | | 0.88 | |
| FER | Ferrovial Se | 69.90 | 68.58 | 68.98 | 773.2K | 0.07 | | 0.10 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.36 | 10.35 | 10.36 | 300 | 0.01 | | 0.10 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.3100 | 0.2908 | 0.3000 | 110.2K | 0.0000 | | 0.00 | |
| FEUZ | Eurozone Alphadex Fund FT | 67.63 | 67.04 | 67.04 | 1.9K | -0.01 | | 0.01 | |
| FEX | Largecap Core Alphadex Fund FT | 131.0 | 130.4 | 130.4 | 48.0K | -0.3 | | 0.21 | |
| FFAI | Faraday Future Intelligent Electric Inc | 0.4733 | 0.4014 | 0.4051 | 18.81M | -0.0311 | | 7.13 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0150 | 0.0129 | 0.0129 | 60.2K | -0.0003 | | 2.27 | |
| FFBC | First Finl Bncp [Oh] | 30.65 | 29.90 | 30.41 | 300.6K | 0.13 | | 0.43 | |
| FFIC | Flushing Finl Corp | 16.30 | 16.04 | 16.13 | 44.1K | 0.02 | | 0.12 | |
| FFIN | First Finl Bkshs Inc | 32.75 | 31.93 | 32.56 | 626.0K | 0.29 | | 0.90 | |
| FFIV | F5 Inc | 326.0 | 320.1 | 323.2 | 428.3K | -0.7 | | 0.22 | |
| FFUT | Fidelity Managed Futures ETF | 59.64 | 59.10 | 59.34 | 3.8K | -0.08 | | 0.14 | |
| FGBI | First Gurty Banc | 9.450 | 8.800 | 9.280 | 45.8K | -0.230 | | 2.43 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 19.20 | 18.73 | 18.73 | 5.6K | 0.23 | | 1.24 | |
| FGI | Fgi Industries Ltd | 8.800 | 6.780 | 8.415 | 140.8K | 1.445 | | 20.67 | |
| FGII | Fg Imperii Acquisition Corp. Cl A | 9.890 | 9.880 | 9.890 | 5.2K | 0.000 | | 0.00 | |
| FGIIU | Fg Imperii Acquisition Corp. Units | 9.970 | 9.970 | 9.970 | 100 | -0.030 | | 0.30 | |
| FGIIW | Fg Imperii Acquisition Corp. WT | 0.2000 | 0.1850 | 0.1999 | 1.4K | -0.0001 | | 0.05 | |
| FGIWW | Fgi Industries Ltd WT | 0.0866 | 0.0400 | 0.0621 | 6.7K | -0.0244 | | 28.21 | |
| FGL | Founder Group Limited | 2.040 | 1.840 | 2.040 | 67.2K | 0.170 | | 9.09 | |
| FGM | Germany Alphadex Fund FT | 65.13 | 64.58 | 64.58 | 19.1K | -0.09 | | 0.14 | |
| FGMC | Fg Merger II Corp | 10.17 | 10.14 | 10.16 | 124.2K | 0.03 | | 0.30 | |
| FGMCR | Fg Merger II Corp. Rights | 0.5900 | 0.5700 | 0.5899 | 849 | 0.0199 | | 3.62 | |
| FGNX | Fg Nexus Inc | 6.940 | 6.340 | 6.540 | 64.1K | -0.200 | | 2.97 | |
| FGNXP | Fundamental Global Inc Pfd | 25.60 | 24.95 | 25.15 | 1.7K | 0.15 | | 0.60 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 20.00 | 20.00 | 20.00 | 100 | -0.03 | | 0.13 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 27.59 | 27.08 | 27.47 | 725.8K | 0.19 | | 0.70 | |
| FHTX | Foghorn Therapeutics Inc | 4.825 | 4.655 | 4.750 | 35.7K | 0.010 | | 0.21 | |
| FIBK | First Interstate Ban | 35.95 | 35.05 | 35.47 | 746.4K | -0.04 | | 0.11 | |
| FICS | FT Intl Developed Capital Strength ETF | 40.79 | 40.59 | 40.67 | 6.8K | 0.07 | | 0.17 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 22.07 | 21.89 | 21.89 | 13.8K | 0.00 | | 0.02 | |
| FIEE | Fiee Inc | 7.480 | 6.870 | 7.110 | 5.8K | 0.180 | | 2.60 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 0.9200 | 0.8219 | 0.8720 | 4.15M | 0.0859 | | 10.93 | |
| FIGR | Figure Technology Solutions Inc Cl A | 36.82 | 34.56 | 36.43 | 2.35M | 1.33 | | 3.79 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.19 | 10.19 | 10.19 | 8.5K | -0.01 | | 0.10 | |
| FIGXU | Figx Capital Acquisition Corp. Units | 10.19 | 10.19 | 10.19 | 2.1K | 0.00 | | 0.00 | |
| FIGXW | Figx Capital Acquisition Corp WT | 0.2458 | 0.2458 | 0.2458 | 4.1K | -0.0342 | | 12.21 | |
| FINW | Finwise Bancorp | 15.52 | 14.86 | 14.95 | 58.2K | -0.59 | | 3.79 | |
| FINX | GX Fintech ETF | 25.75 | 25.32 | 25.57 | 24.1K | 0.36 | | 1.43 | |
| FIP | Ftai Infrastructure Inc | 6.430 | 5.610 | 5.740 | 1.14M | -0.425 | | 6.92 | |
| FISI | Financial Institut | 34.78 | 33.79 | 34.48 | 25.4K | 0.42 | | 1.23 | |
| FISV | Fiserv Inc | 63.92 | 62.05 | 62.13 | 2.23M | -0.52 | | 0.83 | |
| FITB | Fifth Third Bancorp | 50.91 | 50.29 | 50.43 | 3.48M | -0.33 | | 0.65 | |
| FITBI | Fifth Third Bancorp | 25.45 | 25.36 | 25.37 | 13.1K | -0.02 | | 0.08 | |
| FITBM | Fifth Third Bancorp ADR | 25.86 | 25.77 | 25.84 | 1.6K | 0.00 | | 0.00 | |
| FITBO | Fifth Third Bancorp | 19.37 | 19.19 | 19.19 | 9.7K | -0.13 | | 0.67 | |
| FITBP | Fifth Third Bancorp | 23.72 | 23.51 | 23.55 | 5.6K | -0.02 | | 0.08 | |
| FIVE | Five Below Inc | 236.8 | 229.8 | 230.5 | 324.0K | -5.1 | | 2.18 | |
| FIVN | Five9 Inc | 23.19 | 19.40 | 22.24 | 12.03M | 5.04 | | 29.30 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 24.96 | 24.89 | 24.89 | 2.9K | 0.24 | | 0.96 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 43.76 | 43.59 | 43.64 | 546.7K | 0.09 | | 0.21 | |
| FIZZ | Natl Beverage Corp | 34.59 | 33.90 | 34.10 | 56.4K | -0.11 | | 0.32 | |
| FJP | Japan Alphadex Fund FT | 75.52 | 74.55 | 75.05 | 7.2K | -0.82 | | 1.08 | |
| FKU | UK Alphadex Fund FT | 53.21 | 52.92 | 52.95 | 16.3K | 0.06 | | 0.11 | |
| FKWL | Franklin Wireless Co. | 3.750 | 3.710 | 3.730 | 1.1K | 0.030 | | 0.81 | |
| FLD | Fold Holdings Inc Cl A | 1.595 | 1.400 | 1.462 | 121.9K | -0.020 | | 1.34 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.45 | 50.27 | 50.32 | 17.4K | -0.01 | | 0.01 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.1699 | 0.1550 | 0.1649 | 38.3K | 0.0100 | | 6.46 | |
| FLEX | Flextronics Intl Ltd | 93.53 | 90.82 | 91.70 | 1.86M | 0.15 | | 0.16 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 15.37 | 13.80 | 14.13 | 910.0K | -1.06 | | 6.98 | |
| FLL | Full House Rsts | 2.610 | 2.430 | 2.545 | 129.8K | 0.120 | | 4.96 | |
| FLN | Latin America Alphadex Fund FT | 27.09 | 26.74 | 26.84 | 28.4K | -0.14 | | 0.51 | |
| FLNA | Cassava Sciences Inc | 1.580 | 1.440 | 1.525 | 780.8K | 0.075 | | 5.17 | |
| FLNC | Fluence Energy Inc Cl A | 12.41 | 11.75 | 12.20 | 3.08M | 0.02 | | 0.12 | |
| FLNT | Fluent Inc | 3.379 | 3.150 | 3.160 | 8.4K | -0.110 | | 3.36 | |
| FLUX | Flux Power Holdings Inc | 1.320 | 1.190 | 1.310 | 124.3K | 0.090 | | 7.38 | |
| FLWS | 1-800-Flowers.com | 3.730 | 3.490 | 3.720 | 605.8K | 0.180 | | 5.08 | |
| FLX | Bingex Limited ADR | 2.990 | 2.660 | 2.790 | 149.9K | 0.000 | | 0.00 | |
| FLXS | Flexsteel Inds | 57.30 | 55.19 | 56.31 | 19.8K | 1.09 | | 1.97 | |
| FLY | Firefly Aerospace Inc | 35.40 | 32.56 | 33.82 | 2.35M | -0.78 | | 2.25 | |
| FLYE | Fly-E Group Inc | 2.040 | 1.870 | 2.010 | 3.4K | 0.040 | | 2.05 | |
| FLYW | Flywire Corp Voting | 15.00 | 13.56 | 13.99 | 1.59M | 0.49 | | 3.63 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMACU | Future Money Acquisition Corp | 10.02 | 10.02 | 10.02 | 56.0K | 0.01 | | 0.10 | |
| FMAO | Farmers & Merch Banc | 27.57 | 26.38 | 27.24 | 98.6K | 0.47 | | 1.76 | |
| FMB | Managed Municipal ETF FT | 51.14 | 51.08 | 51.09 | 139.9K | 0.02 | | 0.03 | |
| FMBH | First Mid Ill Bncshr | 44.13 | 42.21 | 43.39 | 29.0K | 1.34 | | 3.18 | |
| FMED | Fidelity Disruptive Medicine ETF | 24.87 | 24.72 | 24.72 | 7.1K | -0.11 | | 0.44 | |
| FMET | Fidelity Metaverse ETF | 36.70 | 36.45 | 36.69 | 3.4K | 0.14 | | 0.39 | |
| FMFC | Kandal M Venture Limited Cl A | 0.4050 | 0.3520 | 0.3901 | 229.4K | 0.0064 | | 1.75 | |
| FMHI | FT Municipal High Income ETF | 48.08 | 47.93 | 48.04 | 64.9K | 0.02 | | 0.04 | |
| FMNB | Farmers Natl Banc Corp | 14.31 | 13.94 | 14.21 | 156.8K | 0.14 | | 1.00 | |
| FMST | Foremost Clean Energy Ltd | 1.650 | 1.600 | 1.610 | 53.9K | -0.020 | | 1.21 | |
| FMSTW | Foremost Lithium Resource & Technology | 0.7900 | 0.7900 | 0.7900 | 700 | -0.0300 | | 3.66 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 39.97 | 39.49 | 39.80 | 122.2K | 0.25 | | 0.63 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.04 | 50.87 | 50.95 | 28.8K | 0.01 | | 0.01 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 50.11 | 49.95 | 50.05 | 12.5K | -0.04 | | 0.07 | |
| FNGR | Fingermotion Inc | 1.0800 | 0.9704 | 0.9800 | 149.4K | -0.0286 | | 2.83 | |
| FNK | Midcap Value Alphadex Fund FT | 60.32 | 59.79 | 59.79 | 1.6K | -0.42 | | 0.70 | |
| FNKO | Funko Inc Cl A | 4.510 | 4.370 | 4.430 | 286.8K | 0.030 | | 0.68 | |
| FNLC | First Bancorp Inc | 28.96 | 28.65 | 28.88 | 2.8K | 0.43 | | 1.51 | |
| FNUC | Snow Lake Resources Ltd | 2.310 | 2.160 | 2.260 | 261.4K | -0.020 | | 0.88 | |
| FNWB | First Nw Banc | 10.18 | 9.94 | 10.02 | 2.9K | 0.01 | | 0.10 | |
| FNWD | Finward Bancorp | 31.90 | 31.70 | 31.70 | 973 | -0.07 | | 0.22 | |
| FNX | Midcap Core Alphadex Fund FT | 138.8 | 137.9 | 138.1 | 24.3K | -0.5 | | 0.39 | |
| FNY | Midcap Growth Alphadex Fund FT | 101.1 | 100.2 | 100.6 | 84.2K | -0.1 | | 0.10 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 3.340 | 2.840 | 3.000 | 20.2K | -0.080 | | 2.60 | |
| FOLD | Amicus Therapeutics | 14.50 | 14.48 | 14.49 | 3.32M | 0.03 | | 0.21 | |
| FONR | Fonar Corp | 18.94 | 18.93 | 18.94 | 19.3K | 0.00 | | 0.00 | |
| FORA | Forian Inc | 2.155 | 2.150 | 2.155 | 11.3K | -0.005 | | 0.23 | |
| FORM | Formfactor Inc | 140.3 | 131.5 | 137.4 | 908.7K | 1.4 | | 1.06 | |
| FORR | Forrester Resrch | 6.435 | 6.136 | 6.330 | 39.9K | 0.050 | | 0.79 | |
| FORTY | Formula Sys [1985] ADR | 132.5 | 132.5 | 132.5 | 238 | -3.8 | | 2.79 | |
| FOSL | Fossil Group | 4.480 | 4.300 | 4.320 | 367.8K | -0.110 | | 2.48 | |
| FOX | Fox Corp Cl B | 57.51 | 56.68 | 56.93 | 406.3K | -0.09 | | 0.16 | |
| FOXA | Fox Corp Cl A | 64.66 | 62.99 | 63.34 | 817.2K | -0.14 | | 0.22 | |
| FOXF | Fox Factory Corp | 17.89 | 17.46 | 17.72 | 144.0K | -0.01 | | 0.06 | |
| FOXX | Foxx Development Holdings Inc | 4.895 | 4.895 | 4.895 | 100 | -0.040 | | 0.81 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.1266 | 0.0872 | 0.0872 | 7.2K | -0.0029 | | 3.22 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 51.73 | 51.07 | 51.35 | 10.9K | 0.28 | | 0.55 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 33.97 | 33.97 | 32.95 | 0 | 1.02 | | 3.09 | |
| FPXI | FT Intl Equity Opportunities ETF | 70.76 | 69.84 | 70.30 | 3.6K | -0.30 | | 0.43 | |
| FRAF | Franklin Finl Svcs Corp | 57.62 | 55.24 | 57.15 | 34.5K | 0.79 | | 1.40 | |
| FRBA | First Bank | 15.08 | 14.41 | 14.98 | 43.7K | 0.08 | | 0.54 | |
| FRD | Friedman Industries Inc | 20.63 | 20.13 | 20.63 | 1.8K | -0.02 | | 0.10 | |
| FRDD | Direxion Daily F Bear 1X ETF | 21.38 | 21.38 | 21.28 | 0 | 0.10 | | 0.45 | |
| FRDU | Direxion Daily F Bull 2X ETF | 27.47 | 26.51 | 26.56 | 1.1K | -0.62 | | 2.29 | |
| FRGT | Freight Technologies Inc | 0.8000 | 0.7422 | 0.7499 | 24.6K | -0.0178 | | 2.34 | |
| FRHC | The Awareness Group | 151.6 | 134.7 | 134.7 | 26.5K | -14.7 | | 9.82 | |
| FRME | First Merchants Corp | 40.82 | 39.97 | 40.43 | 94.9K | -0.02 | | 0.05 | |
| FRMEP | First Merchants Corp ADR | 25.45 | 25.45 | 25.45 | 159 | 0.05 | | 0.20 | |
| FRMI | Fermi Inc | 5.385 | 5.000 | 5.160 | 10.02M | 0.030 | | 0.58 | |
| FRMM | Ethzilla Corporation | 5.870 | 5.180 | 5.850 | 588.8K | 0.380 | | 6.95 | |
| FROG | Jfrog Ltd | 50.92 | 46.66 | 49.87 | 1.41M | 3.45 | | 7.43 | |
| FRPH | Frp Holdings Inc | 21.30 | 20.87 | 21.01 | 8.8K | 0.01 | | 0.05 | |
| FRPT | Freshpet Inc CS | 67.96 | 64.92 | 65.13 | 523.8K | -2.23 | | 3.31 | |
| FRSH | Freshworks Inc Cl A | 8.800 | 8.250 | 8.730 | 5.86M | 0.590 | | 7.23 | |
| FRST | Primis Financial Corp | 14.77 | 14.51 | 14.69 | 133.6K | 0.04 | | 0.27 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 2.100 | 2.000 | 2.040 | 13.4K | -0.040 | | 1.92 | |
| FRWD | Nomura Transformational Technologies ETF | 28.49 | 28.29 | 28.49 | 11.6K | 0.40 | | 1.42 | |
| FSBC | Five Star Bancorp | 41.19 | 40.24 | 41.05 | 26.5K | 0.64 | | 1.58 | |
| FSBW | FS Bancorp Inc | 41.08 | 40.58 | 40.59 | 2.6K | 0.15 | | 0.37 | |
| FSCS | Midcap US Equity Select ETF FT | 36.52 | 36.10 | 36.10 | 3.4K | -0.35 | | 0.95 | |
| FSEA | First Seacoast Bancorp Inc | 11.75 | 11.37 | 11.37 | 7.0K | -0.38 | | 3.23 | |
| FSGS | FT Smid Growth Strength ETF | 30.78 | 30.76 | 30.78 | 222 | 0.10 | | 0.34 | |
| FSHP | Flag Ship Acquisition Corp | 10.97 | 10.97 | 10.97 | 304 | 0.00 | | 0.00 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.1110 | 0.1100 | 0.1100 | 2.0K | -0.0001 | | 0.09 | |
| FSLR | First Solar Inc | 217.9 | 199.9 | 211.8 | 3.01M | 9.8 | | 4.86 | |
| FSLY | Fastly Inc | 28.42 | 25.26 | 28.05 | 6.75M | 2.80 | | 11.07 | |
| FSTR | Foster L B Company | 31.10 | 30.31 | 30.65 | 56.5K | 0.09 | | 0.29 | |
| FSUN | Firstsun Capital Bancorp | 36.33 | 34.70 | 35.97 | 107.9K | 0.57 | | 1.61 | |
| FSV | Firstsrvce Sub VT Sh | 136.4 | 131.4 | 132.5 | 95.5K | -1.5 | | 1.10 | |
| FSZ | Switzerland Alphadex Fund FT | 81.25 | 81.25 | 81.25 | 100 | 0.09 | | 0.11 | |
| FTA | Largecap Value Alphadex Fund FT | 95.48 | 94.73 | 94.73 | 60.8K | -0.50 | | 0.52 | |
| FTAG | Indxx Global Agriculture ETF FT | 29.98 | 29.85 | 29.90 | 1.5K | -0.23 | | 0.75 | |
| FTAI | Ftai Aviation Ltd | 252.0 | 237.0 | 240.0 | 1.15M | -9.7 | | 3.88 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 27.29 | 26.95 | 27.28 | 1.4K | 0.38 | | 1.41 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.42 | 25.38 | 25.42 | 2.6K | 0.09 | | 0.36 | |
| FTC | Largecap Growth Alphadex Fund FT | 172.5 | 171.1 | 172.0 | 18.5K | 0.3 | | 0.18 | |
| FTCI | Ftc Solar Inc | 5.140 | 4.825 | 4.963 | 32.4K | -0.050 | | 1.00 | |
| FTCS | Capital Strength ETF FT | 94.37 | 93.47 | 93.47 | 406.2K | -0.34 | | 0.36 | |
| FTDR | Frontdoor Inc | 70.16 | 64.99 | 68.82 | 564.3K | 0.17 | | 0.25 | |
| FTDS | Dividend Strength ETF FT | 61.82 | 61.69 | 61.69 | 662 | -0.59 | | 0.95 | |
| FTEK | Fuel Tech Inc | 1.620 | 1.549 | 1.605 | 85.1K | 0.040 | | 2.55 | |
| FTFT | Future Fintech Group Inc | 1.665 | 1.430 | 1.560 | 434.7K | 0.050 | | 3.33 | |
| FTGC | Global Tactical Commodity Strategy Fund | 29.79 | 29.51 | 29.63 | 1.52M | -0.03 | | 0.10 | |
| FTGS | FT Growth Strength ETF | 36.72 | 36.00 | 36.00 | 72.2K | -0.05 | | 0.14 | |
| FTHAU | | 10.000 | 9.980 | 9.985 | 62.5K | 0.000 | | NaN | |
| FTHI | High Income ETF FT | 23.80 | 23.65 | 23.70 | 459.3K | 0.01 | | 0.04 | |
| FTHM | Fathom Holdings Inc | 0.9450 | 0.9100 | 0.9228 | 129.9K | 0.0085 | | 0.93 | |
| FTLF | Fitlife Brands Inc | 9.460 | 9.250 | 9.320 | 4.9K | 0.030 | | 0.32 | |
| FTNT | Fortinet Inc | 86.75 | 84.40 | 86.29 | 2.0M | 1.98 | | 2.35 | |
| FTQI | Low Beta Income ETF FT | 21.32 | 21.25 | 21.26 | 311.7K | 0.06 | | 0.28 | |
| FTRE | Fortrea Holdings Inc | 12.28 | 11.22 | 12.17 | 722.0K | 0.68 | | 5.91 | |
| FTRI | Indxx Global Natural Resources Income | 17.55 | 17.42 | 17.42 | 17.4K | -0.18 | | 0.99 | |
| FTRK | Fast Track Group | 0.3683 | 0.3497 | 0.3682 | 5.7K | 0.0282 | | 8.29 | |
| FTSL | Senior Loan ETF FT | 45.13 | 45.04 | 45.12 | 191.9K | 0.05 | | 0.11 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.81 | 59.78 | 59.79 | 987.8K | -0.01 | | 0.02 | |
| FTXG | Nasdaq Food & Beverage ETF | 22.57 | 22.29 | 22.37 | 3.8K | -0.17 | | 0.76 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 33.91 | 33.86 | 33.86 | 1.0K | -0.09 | | 0.27 | |
| FTXL | Nasdaq Semiconductor ETF | 216.1 | 210.3 | 215.7 | 97.4K | 2.4 | | 1.11 | |
| FTXN | Nasdaq Oil & Gas ETF | 37.78 | 36.98 | 37.39 | 101.0K | -0.51 | | 1.34 | |
| FTXO | Nasdaq Bank ETF | 39.37 | 38.93 | 38.93 | 117.1K | -0.26 | | 0.66 | |
| FTXR | Nasdaq Transportation ETF | 41.42 | 41.09 | 41.10 | 113.0K | -0.33 | | 0.78 | |
| FUFU | Bitfufu Inc Cl A | 2.260 | 2.060 | 2.200 | 276.3K | 0.140 | | 6.80 | |
| FUFUW | Bitfufu Inc WT | 0.1919 | 0.1700 | 0.1799 | 39.7K | -0.0123 | | 6.40 | |
| FULC | Fulcrum Therapeutics Inc | 7.410 | 7.000 | 7.360 | 408.8K | 0.230 | | 3.23 | |
| FULT | Fulton Financial Cor | 21.85 | 21.40 | 21.61 | 778.0K | 0.03 | | 0.14 | |
| FULTP | Fulton Financial Corp | 18.60 | 18.49 | 18.49 | 8.9K | 0.05 | | 0.27 | |
| FUNC | First United Corp | 38.11 | 37.05 | 37.05 | 1.7K | 0.09 | | 0.24 | |
| FUND | Sprott Focus Trust | 10.29 | 10.11 | 10.11 | 8.8K | -0.09 | | 0.88 | |
| FUSB | First US Bancshares Inc | 16.50 | 16.50 | 16.29 | 0 | 0.21 | | 1.29 | |
| FUSE | Fusemachines Inc | 1.850 | 1.680 | 1.690 | 183.9K | -0.020 | | 1.17 | |
| FUSEW | Fusemachines Inc Warrants | 0.1170 | 0.1000 | 0.1000 | 6.9K | -0.0170 | | 14.53 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 11.66 | 11.42 | 11.60 | 17.6K | 0.02 | | 0.20 | |
| FUTU | Futu Holdings Ltd ADR | 155.9 | 153.6 | 154.8 | 270.6K | 0.3 | | 0.17 | |
| FV | Dorsey Wright Focus 5 ETF FT | 66.84 | 66.34 | 66.73 | 54.1K | -0.03 | | 0.04 | |
| FVAV | Fortress Value Acquisition Corp. V Cl A | 10.10 | 10.10 | 10.10 | 100 | 0.00 | | 0.00 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 38.53 | 38.30 | 38.44 | 1.3K | -0.02 | | 0.05 | |
| FVCB | Fvcbankcorp Inc | 15.86 | 15.42 | 15.78 | 140.5K | 0.12 | | 0.77 | |
| FVN | Future Vision II Acquisition Corp | 10.82 | 10.82 | 10.82 | 100.0K | -0.02 | | 0.14 | |
| FVNNR | Future Vision II Acquisition Corporation | 0.1173 | 0.1173 | 0.1173 | 499 | -0.0127 | | 9.77 | |
| FWDI | Forward Inds Inc | 4.700 | 4.375 | 4.410 | 467.1K | -0.190 | | 4.12 | |
| FWONA | Liberty Media Formula One Sr A | 83.30 | 79.50 | 81.32 | 85.0K | 2.09 | | 2.64 | |
| FWONK | Liberty Media Formula One Sr C | 90.03 | 86.55 | 87.89 | 1.27M | 1.99 | | 2.32 | |
| FWRD | Foward Air Corp | 21.97 | 21.26 | 21.33 | 193.6K | 0.27 | | 1.28 | |
| FWRG | First Watch Restaurant Group Inc | 13.38 | 12.91 | 13.09 | 484.7K | -0.03 | | 0.23 | |
| FXNC | First Natl Corp Strasburg VA | 27.75 | 26.47 | 27.08 | 59.9K | 0.42 | | 1.57 | |
| FYC | Smallcap Growth Alphadex Fund FT | 112.5 | 110.8 | 112.3 | 66.9K | 0.9 | | 0.82 | |
| FYT | Smallcap Value Alphadex Fund FT | 70.46 | 66.64 | 66.93 | 11.9K | 0.26 | | 0.39 | |
| FYX | Smallcap Core Alphadex Fund FT | 133.6 | 132.3 | 133.4 | 12.8K | 0.7 | | 0.55 | |