| FA | First Advantage Corp | 21.09 | 19.91 | 21.02 | 392.2K | 0.46 | | 2.24 | |
| FAAA | Fidelity AAA Clo ETF | 50.25 | 50.23 | 50.25 | 6.0K | 0.01 | | 0.02 | |
| FAAR | Alternative Absolute Return Strategy ETF | 31.62 | 31.38 | 31.41 | 20.6K | 0.00 | | 0.00 | |
| FAB | Multicap Value Alphadex Fund FT | 102.9 | 102.2 | 102.4 | 40.5K | -0.5 | | 0.52 | |
| FABC | Stablex Technologies Inc | 2.816 | 2.630 | 2.690 | 96.3K | 0.105 | | 4.06 | |
| FAC | Cartesian Growth Corporation III Cl A | 6.500 | 5.280 | 5.965 | 606.2K | 0.024 | | 0.40 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.65 | 10.63 | 10.64 | 7.3K | 0.01 | | 0.05 | |
| FACTU | Fact II Acquisition Corp | 11.84 | 10.83 | 10.83 | 3.7K | -1.16 | | 9.67 | |
| FACTW | Fact II Acquisition Corp. WT | 0.6866 | 0.5689 | 0.5699 | 6.5K | -0.0202 | | 3.42 | |
| FACWW | Cartesian Growth Corporation III WT | 0.9600 | 0.8300 | 0.9585 | 62.4K | 0.1585 | | 19.81 | |
| FAD | Multicap Growth Alphadex Fund FT | 196.3 | 188.6 | 188.9 | 19.0K | 1.6 | | 0.85 | |
| FALN | US Fallen Angels Ishares ETF | 27.09 | 27.04 | 27.06 | 321.2K | 0.06 | | 0.20 | |
| FAMI | Farmmi Inc | 0.2009 | 0.1865 | 0.1903 | 344.3K | 0.0027 | | 1.44 | |
| FANG | Diamondback Energy | 195.5 | 188.2 | 190.4 | 905.5K | -1.2 | | 0.64 | |
| FAST | Fastenal Company | 49.01 | 44.52 | 45.70 | 10.3M | -1.36 | | 2.88 | |
| FATE | Fate Therapeutics | 3.150 | 2.930 | 3.015 | 1.22M | 0.000 | | 0.00 | |
| FATN | Fatpipe Inc | 5.120 | 4.882 | 4.970 | 24.3K | -0.010 | | 0.20 | |
| FBGL | Fbs Global Limited | 0.6150 | 0.4743 | 0.6100 | 18.9K | 0.0100 | | 1.67 | |
| FBIO | Fortress Biotech Inc | 3.659 | 3.201 | 3.640 | 744.5K | 0.340 | | 10.30 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 18.89 | 18.42 | 18.86 | 7.7K | 0.16 | | 0.83 | |
| FBIZ | First Business Finan | 64.27 | 63.60 | 63.94 | 13.3K | 0.26 | | 0.41 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 28.71 | 27.00 | 28.14 | 633.3K | 0.20 | | 0.72 | |
| FBLA | Fb Bancorp Inc | 15.23 | 14.99 | 15.20 | 32.2K | 0.13 | | 0.83 | |
| FBLG | Fibrobiologics Inc | 0.8666 | 0.8328 | 0.8616 | 32.2K | 0.0175 | | 2.07 | |
| FBNC | First Bancorp [Nc] | 66.75 | 64.16 | 64.32 | 62.6K | 0.12 | | 0.19 | |
| FBOT | Fidelity Disruptive Automation ETF | 38.14 | 37.74 | 37.96 | 11.6K | 0.20 | | 0.53 | |
| FBRX | Forte Biosciences Inc | 45.00 | 41.90 | 43.23 | 316.9K | -0.90 | | 2.04 | |
| FBYD | | 13.90 | 10.70 | 10.96 | 104.5K | -2.14 | | 16.30 | |
| FBYDW | Falcon's Beyond Global WT | 2.500 | 2.500 | 2.500 | 750 | 0.080 | | 3.31 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 11.82 | 11.82 | 11.86 | 0 | -0.04 | | 0.32 | |
| FCA | China Alphadex Fund FT | 26.84 | 26.60 | 26.83 | 2.7K | 0.69 | | 2.64 | |
| FCAL | California Municipal High Income ETF FT | 49.51 | 49.48 | 49.49 | 8.1K | -0.01 | | 0.02 | |
| FCAP | First Capital Inc | 62.00 | 61.70 | 61.77 | 2.8K | 0.17 | | 0.28 | |
| FCBC | First Community Bksh | 44.30 | 43.75 | 43.80 | 8.1K | -0.13 | | 0.30 | |
| FCCO | First Community Corp | 33.04 | 32.46 | 32.53 | 3.9K | -0.15 | | 0.46 | |
| FCEF | CEF Income Opportunity ETF FT | 23.95 | 23.53 | 23.94 | 69.1K | -0.06 | | 0.25 | |
| FCEL | Fuelcell Energy Inc | 22.89 | 18.75 | 21.63 | 15.22M | 2.56 | | 13.39 | |
| FCFS | Firstcash Holdings Inc | 219.8 | 208.2 | 210.5 | 88.4K | -4.2 | | 1.95 | |
| FCHL | Fitness Champs Holdings Limited | 1.310 | 1.100 | 1.120 | 26.2K | -0.090 | | 7.44 | |
| FCLO | Fidelity Clo ETF | 50.29 | 50.26 | 50.29 | 1.4K | 0.04 | | 0.07 | |
| FCNCA | First Citizens Bancs | 2,115 | 2,060 | 2,076 | 31.4K | -30 | | 1.41 | |
| FCNCN | First Citizens Bancshares Inc | 25.44 | 25.31 | 25.33 | 8.2K | 0.04 | | 0.16 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 20.63 | 20.55 | 20.59 | 10.3K | -0.01 | | 0.05 | |
| FCNCP | First Citizens Bancshares | 20.33 | 20.25 | 20.25 | 5.0K | 0.00 | | 0.02 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 28.91 | 28.76 | 28.83 | 18.7K | -0.03 | | 0.10 | |
| FCUV | Focus Universal Inc | 3.170 | 2.880 | 3.150 | 9.2K | 0.090 | | 2.94 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 51.45 | 51.09 | 51.17 | 3.9K | 0.45 | | 0.89 | |
| FCXG | Leverage Shares 2X Long Fcx Daily ETF | 12.62 | 12.12 | 12.32 | 6.9K | 0.72 | | 6.24 | |
| FDBC | Fidelity D & D Bancorp Inc | 51.78 | 50.62 | 51.78 | 373 | 0.57 | | 1.10 | |
| FDCF | Fidelity Disruptive Communications ETF | 51.08 | 50.78 | 50.91 | 2.6K | 0.17 | | 0.34 | |
| FDFF | Fidelity Disruptive Finance ETF | 34.86 | 34.72 | 34.72 | 1.6K | 0.06 | | 0.17 | |
| FDIF | Fidelity Disruptors ETF | 39.99 | 39.88 | 39.99 | 788 | 0.28 | | 0.70 | |
| FDIG | Fidelity Crypto Industry Digital | 41.74 | 41.02 | 41.15 | 22.8K | 0.11 | | 0.28 | |
| FDIQ | Invesco Bloomberg Financial Data | 69.49 | 68.62 | 69.49 | 2.8K | 1.19 | | 1.75 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 27.89 | 27.70 | 27.71 | 2.4K | -0.11 | | 0.39 | |
| FDMMU | | 9.975 | 9.950 | 9.950 | 67.6K | 0.000 | | NaN | |
| FDMT | 4D Molecular Therapeutics Inc | 11.84 | 11.20 | 11.73 | 230.1K | 0.43 | | 3.81 | |
| FDNI | FT DJ International Internet ETF | 26.85 | 26.85 | 26.85 | 100 | 0.04 | | 0.16 | |
| FDRS | Founder-Led ETF | 23.93 | 23.54 | 23.85 | 1.8K | 0.36 | | 1.53 | |
| FDRX | Founder-Led 2X Daily ETF | 21.35 | 21.35 | 22.48 | 0 | -1.13 | | 5.04 | |
| FDSB | Fifth District Bancorp Inc | 17.70 | 17.45 | 17.65 | 4.8K | 0.20 | | 1.15 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 92.12 | 91.33 | 91.44 | 32.9K | 1.28 | | 1.42 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 65.01 | 65.01 | 65.84 | 0 | -0.83 | | 1.26 | |
| FDTX | Fidelity Disruptive Technology ETF | 54.29 | 53.70 | 54.04 | 33.2K | 0.88 | | 1.66 | |
| FDUS | Fidus Investment Cor | 20.59 | 20.11 | 20.50 | 273.8K | 0.37 | | 1.84 | |
| FEAM | 5E Advanced Materials Inc | 1.370 | 1.256 | 1.340 | 42.9K | 0.045 | | 3.47 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 17.97 | 17.68 | 17.93 | 14.3K | 0.51 | | 2.91 | |
| FEBO | Fenbo Holdings Limited | 0.8400 | 0.8100 | 0.8100 | 7.8K | 0.0000 | | 0.00 | |
| FEED | Agfeed Industries | 0.4776 | 0.4501 | 0.4728 | 125.2K | 0.0129 | | 2.80 | |
| FEIM | Frequency Elcts Inc | 59.01 | 54.77 | 58.83 | 130.3K | 4.35 | | 7.98 | |
| FELE | Franklin Electric Company | 105.2 | 103.4 | 104.5 | 49.5K | 1.2 | | 1.16 | |
| FEM | Emrg Mkts Alphadex Fund FT | 31.74 | 31.53 | 31.63 | 64.6K | 0.19 | | 0.61 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 29.65 | 29.46 | 29.50 | 27.8K | 0.04 | | 0.14 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 45.68 | 45.32 | 45.39 | 4.0K | -0.02 | | 0.04 | |
| FEMY | Femasys Inc | 3.720 | 3.455 | 3.620 | 23.9K | 0.150 | | 4.33 | |
| FENC | Fennec Pharmaceuticals Inc | 11.19 | 10.60 | 11.15 | 82.2K | 0.41 | | 3.82 | |
| FEP | Europe Alphadex Fund FT | 58.01 | 57.61 | 57.62 | 11.4K | 0.39 | | 0.67 | |
| FEPI | Rex Fang & Innovation Equity Premium | 42.61 | 42.02 | 42.55 | 62.6K | 0.59 | | 1.41 | |
| FER | Ferrovial Se | 64.29 | 63.16 | 63.68 | 345.3K | -0.05 | | 0.08 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.44 | 10.43 | 10.44 | 30.4K | 0.01 | | 0.10 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.3060 | 0.3060 | 0.3060 | 100 | -0.0240 | | 7.27 | |
| FERAU | Fifth Era Acquisition Corp I Units | 10.74 | 10.69 | 10.74 | 1.6K | -0.01 | | 0.09 | |
| FEUZ | Eurozone Alphadex Fund FT | 66.55 | 66.12 | 66.12 | 1.9K | -0.21 | | 0.32 | |
| FEX | Largecap Core Alphadex Fund FT | 137.5 | 136.5 | 136.5 | 14.3K | 0.1 | | 0.04 | |
| FFAI | Faraday Future Intelligent Electric Inc | 0.1699 | 0.1485 | 0.1510 | 27.68M | -0.0186 | | 10.97 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0079 | 0.0036 | 0.0039 | 418.4K | -0.0007 | | 15.22 | |
| FFBC | First Finl Bncp [Oh] | 34.80 | 34.15 | 34.21 | 216.4K | -0.24 | | 0.68 | |
| FFIN | First Finl Bkshs Inc | 34.99 | 34.41 | 34.67 | 190.3K | -0.06 | | 0.16 | |
| FFIV | F5 Inc | 431.2 | 417.5 | 427.2 | 176.1K | 6.2 | | 1.48 | |
| FFUT | Fidelity Managed Futures ETF | 59.94 | 59.62 | 59.70 | 5.7K | 0.11 | | 0.18 | |
| FGBI | First Gurty Banc | 10.05 | 9.83 | 10.01 | 27.2K | 0.10 | | 1.01 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 19.87 | 19.72 | 19.87 | 200 | -0.17 | | 0.85 | |
| FGI | Fgi Industries Ltd | 5.060 | 4.560 | 4.935 | 10.3K | 0.225 | | 4.78 | |
| FGII | Fg Imperii Acquisition Corp. Cl A | 9.950 | 9.950 | 9.950 | 30.3K | 0.000 | | 0.00 | |
| FGIIU | Fg Imperii Acquisition Corp. Units | 10.20 | 10.01 | 10.03 | 1.3K | 0.08 | | 0.80 | |
| FGIIW | Fg Imperii Acquisition Corp. WT | 0.2801 | 0.2601 | 0.2801 | 3.4K | 0.0201 | | 7.73 | |
| FGIWW | Fgi Industries Ltd WT | 0.0680 | 0.0390 | 0.0499 | 2.3K | 0.0118 | | 30.97 | |
| FGL | Founder Group Limited | 1.310 | 1.120 | 1.211 | 36.4K | -0.079 | | 6.12 | |
| FGM | Germany Alphadex Fund FT | 62.93 | 62.93 | 62.93 | 100 | 0.50 | | 0.80 | |
| FGMC | Fg Merger II Corp | 10.089 | 9.250 | 9.800 | 45.5K | -0.010 | | 0.10 | |
| FGMCR | Fg Merger II Corp. Rights | 0.9001 | 0.9000 | 0.9000 | 71.2K | 0.0000 | | 0.00 | |
| FGMCU | Fg Merger II Corp | 10.35 | 10.25 | 10.35 | 2.5K | 0.35 | | 3.50 | |
| FGNX | Fg Nexus Inc | 5.760 | 5.100 | 5.560 | 68.7K | 0.540 | | 10.76 | |
| FGNXP | Fundamental Global Inc Pfd | 25.08 | 24.95 | 25.01 | 2.0K | -0.17 | | 0.68 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 20.57 | 20.57 | 20.57 | 146 | -0.10 | | 0.48 | |
| FHB | First Hawaiian Inc | 29.72 | 26.94 | 28.50 | 3.32M | -0.63 | | 2.16 | |
| FHTX | Foghorn Therapeutics Inc | 5.510 | 5.280 | 5.365 | 117.4K | -0.080 | | 1.47 | |
| FIBK | First Interstate Ban | 39.26 | 38.74 | 38.89 | 272.0K | 0.07 | | 0.17 | |
| FICS | FT Intl Developed Capital Strength ETF | 42.12 | 41.92 | 41.92 | 2.8K | 0.19 | | 0.46 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 22.08 | 21.93 | 22.02 | 6.5K | 0.19 | | 0.87 | |
| FIEE | Fiee Inc | 4.200 | 3.850 | 4.150 | 1.4K | 0.150 | | 3.75 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 25.60 | 18.89 | 25.33 | 237.5K | 2.06 | | 8.85 | |
| FIGR | Figure Technology Solutions Inc Cl A | 30.89 | 29.00 | 29.86 | 1.08M | 0.14 | | 0.47 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.23 | 10.22 | 10.22 | 100.5K | 0.00 | | 0.00 | |
| FIGXU | Figx Capital Acquisition Corp. Units | 10.34 | 10.34 | 10.34 | 100 | 0.07 | | 0.68 | |
| FIGXW | Figx Capital Acquisition Corp WT | 0.2800 | 0.2500 | 0.2500 | 1.2K | -0.0299 | | 10.68 | |
| FINW | Finwise Bancorp | 14.50 | 14.04 | 14.04 | 6.6K | -0.01 | | 0.07 | |
| FINX | GX Fintech ETF | 25.56 | 25.27 | 25.49 | 60.9K | 0.01 | | 0.04 | |
| FINY | GraniteShares YieldBoost Financials ETF | 25.30 | 25.30 | 25.01 | 0 | 0.29 | | 1.16 | |
| FIP | Ftai Infrastructure Inc | 4.620 | 4.385 | 4.439 | 257.3K | -0.046 | | 1.03 | |
| FIRY | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FISI | Financial Institut | 39.23 | 38.04 | 38.73 | 24.8K | 0.02 | | 0.04 | |
| FISN | Deep Fission Inc | 10.72 | 10.20 | 10.47 | 53.5K | 0.11 | | 1.06 | |
| FISV | Fiserv Inc | 51.48 | 49.81 | 49.88 | 2.07M | -1.31 | | 2.55 | |
| FITB | Fifth Third Bancorp | 57.47 | 56.76 | 57.18 | 4.9M | 0.13 | | 0.25 | |
| FIVE | Five Below Inc | 195.7 | 189.8 | 191.1 | 356.6K | -0.5 | | 0.24 | |
| FIVN | Five9 Inc | 25.85 | 23.24 | 25.52 | 1.29M | -0.29 | | 1.10 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 24.62 | 24.33 | 24.50 | 5.0K | 0.80 | | 3.36 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 43.33 | 43.24 | 43.25 | 256.8K | 0.08 | | 0.17 | |
| FIYY | GraniteShares YieldBoost 20Y Treasuries | 24.30 | 24.30 | 24.52 | 0 | -0.23 | | 0.92 | |
| FIZZ | Natl Beverage Corp | 31.51 | 30.71 | 30.99 | 257.7K | -0.15 | | 0.47 | |
| FJP | Japan Alphadex Fund FT | 76.37 | 75.34 | 75.59 | 5.8K | 0.66 | | 0.87 | |
| FKU | UK Alphadex Fund FT | 53.83 | 53.67 | 53.83 | 952 | 0.37 | | 0.69 | |
| FKWL | Franklin Wireless Co. | 2.390 | 2.310 | 2.360 | 5.3K | 0.050 | | 2.16 | |
| FLD | Fold Holdings Inc Cl A | 0.4800 | 0.4485 | 0.4680 | 68.4K | 0.0102 | | 2.23 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.39 | 50.27 | 50.32 | 5.6K | 0.06 | | 0.12 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.0780 | 0.0780 | 0.0780 | 5.0K | -0.0002 | | 0.26 | |
| FLEX | Flextronics Intl Ltd | 136.0 | 129.1 | 130.1 | 868.5K | 0.6 | | 0.46 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 20.47 | 20.02 | 20.31 | 62.1K | -0.12 | | 0.56 | |
| FLL | Full House Rsts | 2.590 | 2.520 | 2.520 | 30.2K | -0.060 | | 2.33 | |
| FLN | Latin America Alphadex Fund FT | 25.82 | 25.71 | 25.71 | 653 | 0.28 | | 1.11 | |
| FLNA | Cassava Sciences Inc | 1.150 | 1.080 | 1.085 | 392.5K | -0.070 | | 6.06 | |
| FLNC | Fluence Energy Inc Cl A | 16.17 | 14.97 | 15.47 | 3.53M | 0.31 | | 2.01 | |
| FLNT | Fluent Inc | 3.750 | 3.390 | 3.690 | 14.8K | 0.276 | | 8.08 | |
| FLUX | Flux Power Holdings Inc | 0.7720 | 0.7144 | 0.7403 | 52.5K | 0.0102 | | 1.40 | |
| FLWS | 1-800-Flowers.com | 3.930 | 3.800 | 3.900 | 83.2K | 0.020 | | 0.52 | |
| FLX | Bingex Limited ADR | 2.190 | 2.110 | 2.120 | 68.8K | -0.040 | | 1.84 | |
| FLXS | Flexsteel Inds | 73.13 | 70.50 | 71.11 | 10.1K | -0.69 | | 0.96 | |
| FLY | Firefly Aerospace Inc | 23.15 | 22.01 | 22.08 | 1.24M | -0.20 | | 0.88 | |
| FLYE | Fly-E Group Inc | 2.040 | 1.950 | 2.040 | 1.3K | 0.020 | | 0.99 | |
| FLYW | Flywire Corp Voting | 17.90 | 17.61 | 17.63 | 304.6K | -0.18 | | 0.98 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLZH | Urban-Gro Inc | 1.904 | 1.740 | 1.840 | 24.2K | -0.040 | | 2.13 | |
| FMAC | Future Money Acquisition Corp | 9.960 | 9.960 | 9.960 | 144 | -0.040 | | 0.40 | |
| FMACR | Future Money Acquisition Corp Rights | 0.1826 | 0.1700 | 0.1701 | 19.0K | -0.0009 | | 0.53 | |
| FMACU | Future Money Acquisition Corp | 10.16 | 10.16 | 10.16 | 100 | -0.01 | | 0.10 | |
| FMAO | Farmers & Merch Banc | 30.27 | 29.66 | 29.92 | 36.3K | -0.14 | | 0.47 | |
| FMB | Managed Municipal ETF FT | 51.27 | 51.19 | 51.21 | 170.4K | 0.00 | | 0.01 | |
| FMBH | First Mid Ill Bncshr | 48.71 | 48.12 | 48.15 | 23.1K | -0.22 | | 0.45 | |
| FMED | Fidelity Disruptive Medicine ETF | 29.13 | 28.79 | 29.06 | 2.6K | 0.07 | | 0.24 | |
| FMET | Fidelity Metaverse ETF | 37.44 | 37.07 | 37.23 | 2.4K | -0.15 | | 0.41 | |
| FMFC | Kandal M Venture Limited Cl A | 0.2680 | 0.2442 | 0.2644 | 106.4K | 0.0044 | | 1.69 | |
| FMHI | FT Municipal High Income ETF | 48.48 | 48.37 | 48.40 | 83.3K | 0.02 | | 0.05 | |
| FMNB | Farmers Natl Banc Corp | 14.45 | 14.34 | 14.35 | 126.6K | -0.05 | | 0.31 | |
| FMST | Foremost Clean Energy Ltd | 1.810 | 1.687 | 1.720 | 62.0K | -0.060 | | 3.37 | |
| FMSTW | Foremost Lithium Resource & Technology | 0.4375 | 0.4260 | 0.4375 | 2.3K | 0.0074 | | 1.72 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 40.92 | 39.61 | 40.42 | 190.6K | 0.61 | | 1.52 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.36 | 51.25 | 51.30 | 43.1K | 0.02 | | 0.04 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 50.46 | 50.33 | 50.35 | 10.1K | 0.03 | | 0.05 | |
| FNGR | Fingermotion Inc | 0.3939 | 0.3616 | 0.3671 | 146.2K | -0.0030 | | 0.81 | |
| FNK | Midcap Value Alphadex Fund FT | 61.46 | 61.46 | 61.46 | 145 | -0.20 | | 0.33 | |
| FNKO | Funko Inc Cl A | 5.780 | 5.500 | 5.545 | 216.5K | -0.175 | | 3.06 | |
| FNLC | First Bancorp Inc | 33.72 | 33.20 | 33.70 | 12.6K | 0.26 | | 0.78 | |
| FNUC | Snow Lake Resources Ltd | 1.750 | 1.630 | 1.690 | 163.7K | 0.060 | | 3.68 | |
| FNWB | First Nw Banc | 11.49 | 11.17 | 11.20 | 18.7K | 0.01 | | 0.09 | |
| FNWD | Finward Bancorp | 37.06 | 35.70 | 36.23 | 4.6K | -0.02 | | 0.06 | |
| FNX | Midcap Core Alphadex Fund FT | 142.6 | 142.1 | 142.3 | 3.3K | 0.3 | | 0.19 | |
| FNY | Midcap Growth Alphadex Fund FT | 104.9 | 104.1 | 104.2 | 34.6K | 0.9 | | 0.82 | |
| FOCL | Edap Tms Sa ADR | 5.550 | 5.390 | 5.480 | 86.7K | 0.050 | | 0.92 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 3.180 | 2.890 | 3.020 | 26.7K | -0.140 | | 4.43 | |
| FORM | Formfactor Inc | 119.5 | 112.9 | 115.8 | 407.1K | 5.5 | | 4.99 | |
| FORR | Forrester Resrch | 10.44 | 9.94 | 10.38 | 68.6K | 0.19 | | 1.82 | |
| FORTY | Formula Sys [1985] ADR | 111.0 | 110.7 | 111.0 | 745 | -2.0 | | 1.74 | |
| FOSL | Fossil Group | 4.230 | 4.030 | 4.035 | 252.4K | -0.075 | | 1.82 | |
| FOX | Fox Corp Cl B | 50.38 | 49.15 | 49.49 | 342.0K | -0.74 | | 1.46 | |
| FOXA | Fox Corp Cl A | 55.55 | 54.60 | 55.08 | 1.15M | -0.82 | | 1.47 | |
| FOXF | Fox Factory Corp | 17.47 | 17.00 | 17.37 | 131.9K | 0.05 | | 0.26 | |
| FOXX | Foxx Development Holdings Inc | 3.000 | 2.760 | 2.940 | 11.9K | -0.010 | | 0.34 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.0698 | 0.0641 | 0.0698 | 2.0K | -0.0005 | | 0.71 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 47.71 | 47.25 | 47.25 | 476 | 0.61 | | 1.31 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 33.64 | 33.55 | 33.58 | 504 | 0.13 | | 0.39 | |
| FPXI | FT Intl Equity Opportunities ETF | 74.28 | 73.30 | 73.61 | 13.3K | 1.25 | | 1.73 | |
| FRAF | Franklin Finl Svcs Corp | 63.03 | 61.81 | 62.16 | 8.5K | -0.09 | | 0.14 | |
| FRBA | First Bank | 17.69 | 17.30 | 17.42 | 39.4K | -0.13 | | 0.71 | |
| FRBT | Forbright Inc | 20.47 | 19.00 | 19.92 | 41.2K | 0.60 | | 3.11 | |
| FRD | Friedman Industries Inc | 35.83 | 34.50 | 35.21 | 188.8K | 0.73 | | 2.12 | |
| FREI | | 24.88 | 24.86 | 24.87 | 4.2K | 0.00 | | 0.00 | |
| FRGT | Freight Technologies Inc | 4.190 | 3.846 | 4.180 | 14.1K | 0.300 | | 7.73 | |
| FRHC | The Awareness Group | 163.5 | 149.0 | 149.1 | 43.9K | -11.8 | | 7.33 | |
| FRME | First Merchants Corp | 43.62 | 43.21 | 43.32 | 110.3K | 0.02 | | 0.03 | |
| FRMEP | First Merchants Corp ADR | 25.80 | 25.80 | 25.80 | 100 | 0.35 | | 1.38 | |
| FRMI | Fermi Inc | 6.770 | 6.120 | 6.735 | 10.81M | 0.420 | | 6.65 | |
| FRMM | Ethzilla Corporation | 7.000 | 6.280 | 6.820 | 393.5K | 0.365 | | 5.65 | |
| FROG | Jfrog Ltd | 95.91 | 89.00 | 90.83 | 747.5K | -1.10 | | 1.20 | |
| FRPH | Frp Holdings Inc | 24.17 | 23.91 | 23.94 | 7.4K | -0.12 | | 0.50 | |
| FRPT | Freshpet Inc CS | 55.95 | 54.32 | 54.37 | 277.2K | -1.57 | | 2.81 | |
| FRSH | Freshworks Inc Cl A | 10.87 | 10.15 | 10.54 | 7.14M | -0.29 | | 2.68 | |
| FRST | Primis Financial Corp | 15.87 | 15.70 | 15.75 | 36.3K | -0.01 | | 0.06 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 1.470 | 1.350 | 1.360 | 145.3K | -0.025 | | 1.81 | |
| FRVO | Fervo Energy Company Cl A | 26.49 | 24.89 | 25.42 | 761.9K | -0.42 | | 1.61 | |
| FRWD | Nomura Transformational Technologies ETF | 32.36 | 31.87 | 32.22 | 34.6K | 0.68 | | 2.16 | |
| FSBC | Five Star Bancorp | 48.71 | 47.74 | 47.94 | 34.8K | 0.16 | | 0.33 | |
| FSBW | FS Bancorp Inc | 44.20 | 43.22 | 43.72 | 1.2K | 0.49 | | 1.13 | |
| FSCS | Midcap US Equity Select ETF FT | 36.98 | 36.76 | 36.84 | 4.2K | -0.07 | | 0.20 | |
| FSEA | First Seacoast Bancorp Inc | 16.89 | 16.89 | 16.89 | 1.4K | 0.00 | | 0.03 | |
| FSGS | FT Smid Growth Strength ETF | 32.02 | 31.93 | 31.94 | 577 | -0.16 | | 0.50 | |
| FSHP | Flag Ship Acquisition Corp | 11.32 | 11.32 | 11.32 | 100 | -0.12 | | 1.05 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.1200 | 0.0760 | 0.0760 | 25.3K | -0.0040 | | 5.00 | |
| FSHPU | Flag Ship Acquisition Corp | 11.19 | 11.01 | 11.19 | 1.0K | 0.18 | | 1.63 | |
| FSLR | First Solar Inc | 230.0 | 220.5 | 222.5 | 600.4K | 1.4 | | 0.65 | |
| FSLY | Fastly Inc | 21.02 | 19.20 | 20.66 | 1.95M | 0.63 | | 3.15 | |
| FSTB | | 20.40 | 20.00 | 20.00 | 6.6K | 0.01 | | 0.05 | |
| FSTR | Foster L B Company | 42.78 | 41.02 | 41.66 | 10.7K | 0.39 | | 0.94 | |
| FSUN | Firstsun Capital Bancorp | 35.75 | 35.27 | 35.31 | 29.7K | -0.17 | | 0.48 | |
| FSV | Firstsrvce Sub VT Sh | 146.8 | 141.1 | 145.5 | 53.9K | 2.1 | | 1.45 | |
| FSZ | Switzerland Alphadex Fund FT | 82.88 | 82.34 | 82.34 | 900 | 0.68 | | 0.83 | |
| FTA | Largecap Value Alphadex Fund FT | 98.87 | 98.11 | 98.15 | 14.6K | -0.67 | | 0.68 | |
| FTAG | Indxx Global Agriculture ETF FT | 29.34 | 29.34 | 29.34 | 300 | 0.15 | | 0.52 | |
| FTAI | Ftai Aviation Ltd | 215.0 | 205.1 | 206.5 | 422.9K | -3.3 | | 1.57 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 27.41 | 27.36 | 27.39 | 4.7K | 0.12 | | 0.42 | |
| FTC | Largecap Growth Alphadex Fund FT | 184.2 | 182.1 | 182.3 | 6.2K | 1.9 | | 1.06 | |
| FTCI | Ftc Solar Inc | 5.470 | 4.750 | 4.760 | 50.3K | -0.505 | | 9.59 | |
| FTCS | Capital Strength ETF FT | 96.84 | 95.99 | 96.05 | 332.3K | -0.88 | | 0.91 | |
| FTDR | Frontdoor Inc | 75.75 | 73.79 | 74.35 | 104.6K | -0.47 | | 0.63 | |
| FTDS | Dividend Strength ETF FT | 62.57 | 57.40 | 62.50 | 1.5K | -0.36 | | 0.56 | |
| FTEK | Fuel Tech Inc | 1.650 | 1.560 | 1.620 | 101.6K | 0.030 | | 1.89 | |
| FTFT | Future Fintech Group Inc | 2.240 | 1.510 | 1.633 | 256.8K | -0.217 | | 11.72 | |
| FTGC | Global Tactical Commodity Strategy Fund | 28.70 | 28.51 | 28.60 | 367.0K | 0.31 | | 1.08 | |
| FTGS | FT Growth Strength ETF | 38.65 | 37.71 | 37.82 | 84.5K | 0.00 | | 0.00 | |
| FTH | Sensei Biotherapeutics Inc | 35.43 | 31.99 | 35.43 | 155.9K | 2.53 | | 7.69 | |
| FTHA | | 9.910 | 9.910 | 9.910 | 0 | 0.000 | | 0.00 | |
| FTHAU | Forefront Tech Holdings Acquisition Corp | 10.24 | 10.18 | 10.22 | 2.1K | -0.03 | | 0.29 | |
| FTHAW | | 0.9200 | 0.6560 | 0.8001 | 25.1K | 0.2001 | | 33.35 | |
| FTHI | High Income ETF FT | 23.97 | 23.79 | 23.86 | 350.0K | 0.04 | | 0.17 | |
| FTHM | Fathom Holdings Inc | 0.9558 | 0.9041 | 0.9389 | 80.0K | 0.0404 | | 4.50 | |
| FTLF | Fitlife Brands Inc | 11.25 | 10.95 | 11.14 | 9.0K | -0.06 | | 0.49 | |
| FTNT | Fortinet Inc | 167.3 | 155.5 | 165.5 | 1.71M | 4.9 | | 3.03 | |
| FTQI | Low Beta Income ETF FT | 22.36 | 22.22 | 22.27 | 170.1K | 0.09 | | 0.41 | |
| FTRE | Fortrea Holdings Inc | 18.29 | 17.60 | 18.04 | 272.6K | 0.18 | | 1.01 | |
| FTRI | Indxx Global Natural Resources Income | 16.51 | 16.30 | 16.30 | 28.0K | 0.17 | | 1.05 | |
| FTRK | Fast Track Group | 0.5124 | 0.3657 | 0.4574 | 3.12M | -0.1216 | | 21.00 | |
| FTSL | Senior Loan ETF FT | 44.94 | 44.91 | 44.93 | 135.5K | 0.04 | | 0.08 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.82 | 59.79 | 59.80 | 495.0K | 0.02 | | 0.03 | |
| FTXG | Nasdaq Food & Beverage ETF | 22.75 | 22.56 | 22.60 | 938 | -0.29 | | 1.26 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 38.00 | 37.68 | 37.70 | 19.1K | -0.60 | | 1.57 | |
| FTXL | Nasdaq Semiconductor ETF | 253.5 | 244.8 | 249.3 | 76.1K | 7.7 | | 3.19 | |
| FTXN | Nasdaq Oil & Gas ETF | 36.23 | 35.61 | 35.85 | 148.6K | -0.07 | | 0.19 | |
| FTXO | Nasdaq Bank ETF | 42.68 | 41.72 | 41.93 | 46.4K | -0.23 | | 0.55 | |
| FTXR | Nasdaq Transportation ETF | 45.03 | 44.76 | 44.86 | 24.2K | -0.11 | | 0.23 | |
| FUFU | Bitfufu Inc Cl A | 1.480 | 1.360 | 1.470 | 86.9K | 0.130 | | 9.70 | |
| FUFUW | Bitfufu Inc WT | 0.1300 | 0.1300 | 0.1300 | 27.9K | -0.0149 | | 10.28 | |
| FULC | Fulcrum Therapeutics Inc | 3.635 | 3.450 | 3.590 | 749.0K | 0.045 | | 1.27 | |
| FULT | Fulton Financial Cor | 24.38 | 24.08 | 24.15 | 526.9K | -0.03 | | 0.12 | |
| FULTP | Fulton Financial Corp | 17.89 | 17.72 | 17.82 | 18.2K | 0.07 | | 0.39 | |
| FUNC | First United Corp | 45.85 | 43.84 | 45.00 | 10.5K | -0.20 | | 0.44 | |
| FUND | Sprott Focus Trust | 10.413 | 9.750 | 9.830 | 41.5K | 0.105 | | 1.08 | |
| FUSB | First US Bancshares Inc | 16.74 | 16.74 | 16.74 | 120 | 0.18 | | 1.06 | |
| FUSE | Fusemachines Inc | 1.080 | 0.970 | 1.005 | 10.3K | 0.005 | | 0.51 | |
| FUSEW | Fusemachines Inc Warrants | 0.0755 | 0.0755 | 0.0755 | 845 | -0.0045 | | 5.63 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 3.515 | 3.320 | 3.470 | 289.5K | 0.125 | | 3.74 | |
| FUTU | Futu Holdings Ltd ADR | 98.75 | 95.30 | 98.16 | 408.4K | 1.80 | | 1.87 | |
| FV | Dorsey Wright Focus 5 ETF FT | 72.55 | 71.00 | 72.00 | 22.7K | 0.64 | | 0.90 | |
| FVAV | Fortress Value Acquisition Corp. V Cl A | 10.13 | 10.11 | 10.11 | 736 | 0.00 | | 0.00 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 41.62 | 37.44 | 41.62 | 1.8K | 0.63 | | 1.54 | |
| FVCB | Fvcbankcorp Inc | 17.73 | 17.27 | 17.45 | 28.1K | -0.09 | | 0.51 | |
| FVN | Future Vision II Acquisition Corp | 11.00 | 10.96 | 10.97 | 3.2K | -0.03 | | 0.27 | |
| FVNNR | Future Vision II Acquisition Corporation | 0.1900 | 0.1700 | 0.1700 | 1.1K | -0.0100 | | 5.56 | |
| FVNNU | Future Vision II Acquisition Units | 11.03 | 11.02 | 11.02 | 300 | -0.17 | | 1.52 | |
| FWACU | | 10.06 | 10.06 | 10.07 | 0 | -0.01 | | 0.10 | |
| FWDI | Forward Industries Inc | 4.595 | 3.930 | 4.560 | 773.4K | 0.455 | | 11.08 | |
| FWONA | Liberty Media Formula One Sr A | 93.28 | 91.12 | 93.10 | 42.6K | 1.57 | | 1.72 | |
| FWONK | Liberty Media Formula One Sr C | 101.8 | 97.9 | 101.6 | 642.1K | 2.0 | | 2.00 | |
| FWRD | Foward Air Corp | 13.19 | 12.35 | 12.55 | 120.0K | -0.26 | | 2.03 | |
| FWRG | First Watch Restaurant Group Inc | 12.30 | 12.02 | 12.05 | 281.8K | -0.16 | | 1.31 | |
| FXAC | | 10.02 | 10.01 | 10.02 | 2.9K | 0.02 | | 0.20 | |
| FXACU | Fortunex Acquisition Corporation Units | 10.09 | 10.06 | 10.06 | 4.7K | 0.00 | | 0.00 | |
| FXACW | | 0.1600 | 0.1550 | 0.1600 | 18.2K | -0.0050 | | 3.03 | |
| FXHO | Utime Ltd | 22.00 | 15.51 | 20.20 | 51.0K | 2.86 | | 16.49 | |
| FXNC | First Natl Corp Strasburg VA | 29.61 | 29.09 | 29.21 | 1.5K | -0.04 | | 0.14 | |
| FYC | Smallcap Growth Alphadex Fund FT | 121.5 | 120.5 | 120.9 | 55.4K | 0.8 | | 0.63 | |
| FYT | Smallcap Value Alphadex Fund FT | 70.45 | 69.85 | 70.09 | 10.7K | -0.15 | | 0.21 | |
| FYX | Smallcap Core Alphadex Fund FT | 141.4 | 140.5 | 141.1 | 5.6K | 0.2 | | 0.13 | |