| FA | First Advantage Corp | 12.50 | 11.95 | 12.08 | 1.03M | -0.10 | | 0.82 | |
| FAAA | Fidelity AAA Clo ETF | 49.94 | 49.88 | 49.93 | 11.7K | 0.09 | | 0.17 | |
| FAAR | Alternative Absolute Return Strategy ETF | 33.51 | 33.17 | 33.22 | 18.0K | 0.58 | | 1.79 | |
| FAB | Multicap Value Alphadex Fund FT | 95.02 | 94.61 | 94.90 | 900 | -1.18 | | 1.22 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.54 | 10.50 | 10.50 | 7.4K | 0.00 | | 0.00 | |
| FACTU | Fact II Acquisition Corp | 10.79 | 10.71 | 10.71 | 600 | 0.00 | | 0.00 | |
| FACTW | Fact II Acquisition Corp. WT | 0.4000 | 0.4000 | 0.4000 | 1.1K | 0.0053 | | 1.34 | |
| FAD | Multicap Growth Alphadex Fund FT | 163.0 | 161.5 | 161.5 | 13.1K | -3.2 | | 1.96 | |
| FALN | US Fallen Angels Ishares ETF | 27.12 | 26.98 | 26.99 | 2.58M | -0.21 | | 0.77 | |
| FAMI | Farmmi Inc | 1.349 | 1.299 | 1.320 | 4.5K | 0.000 | | 0.00 | |
| FANG | Diamondback Energy | 183.3 | 179.3 | 180.5 | 2.86M | 1.5 | | 0.84 | |
| FARM | Farmer Brothers | 1.255 | 1.230 | 1.245 | 470.7K | 0.010 | | 0.81 | |
| FAST | Fastenal Company | 47.30 | 45.94 | 46.47 | 4.44M | -0.84 | | 1.78 | |
| FATE | Fate Therapeutics | 1.370 | 1.260 | 1.340 | 1.59M | -0.050 | | 3.62 | |
| FATN | Fatpipe Inc | 1.840 | 1.740 | 1.820 | 22.8K | 0.060 | | 3.43 | |
| FBGL | Fbs Global Limited | 0.4986 | 0.3400 | 0.3900 | 2.16M | -0.0351 | | 8.26 | |
| FBIO | Fortress Biotech Inc | 3.469 | 3.016 | 3.320 | 590.8K | 0.210 | | 6.71 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 14.00 | 13.69 | 13.97 | 12.6K | -0.11 | | 0.78 | |
| FBIZ | First Business Finan | 53.40 | 51.82 | 53.24 | 11.4K | -0.72 | | 1.33 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 31.50 | 29.00 | 29.83 | 1.05M | -1.46 | | 4.66 | |
| FBLA | Fb Bancorp Inc | 13.25 | 13.01 | 13.23 | 64.0K | 0.02 | | 0.15 | |
| FBLG | Fibrobiologics Inc | 0.4660 | 0.4000 | 0.4406 | 644.1K | 0.0214 | | 5.10 | |
| FBNC | First Bancorp [Nc] | 56.40 | 54.66 | 55.98 | 98.0K | -1.60 | | 2.78 | |
| FBOT | Fidelity Disruptive Automation ETF | 35.20 | 34.79 | 34.79 | 16.0K | -0.74 | | 2.08 | |
| FBRX | Forte Biosciences Inc | 31.22 | 28.50 | 28.74 | 149.7K | -1.52 | | 5.02 | |
| FBYD | | 7.400 | 6.650 | 7.015 | 78.2K | -0.420 | | 5.63 | |
| FBYDW | Falcon's Beyond Global WT | 1.1060 | 0.8500 | 0.9815 | 4.4K | 0.1170 | | 13.53 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 16.27 | 16.27 | 16.64 | 0 | 0.00 | | 0.00 | |
| FCA | China Alphadex Fund FT | 32.70 | 32.29 | 32.39 | 193.4K | -0.42 | | 1.26 | |
| FCAL | California Municipal High Income ETF FT | 49.76 | 49.64 | 49.72 | 9.5K | -0.02 | | 0.04 | |
| FCAP | First Capital Inc | 50.30 | 48.61 | 48.91 | 1.0K | -0.42 | | 0.83 | |
| FCBC | First Community Bksh | 39.69 | 38.73 | 39.62 | 34.2K | -0.44 | | 1.10 | |
| FCCO | First Community Corp | 28.64 | 27.76 | 28.41 | 27.3K | -0.26 | | 0.89 | |
| FCEF | CEF Income Opportunity ETF FT | 23.19 | 22.99 | 23.16 | 5.3K | -0.26 | | 1.12 | |
| FCEL | Fuelcell Energy Inc | 8.240 | 7.570 | 7.620 | 1.01M | -0.460 | | 5.69 | |
| FCFS | Firstcash Holdings Inc | 191.1 | 182.0 | 190.4 | 100.0K | 3.3 | | 1.75 | |
| FCHL | Fitness Champs Holdings Limited | 0.2200 | 0.2100 | 0.2113 | 78.2K | -0.0016 | | 0.74 | |
| FCLO | Fidelity Clo ETF | 49.97 | 49.91 | 49.91 | 4.6K | 0.00 | | 0.00 | |
| FCNCA | First Citizens Bancs | 1,917 | 1,850 | 1,890 | 107.3K | -50 | | 2.56 | |
| FCNCN | First Citizens Bancshares Inc | 24.97 | 24.77 | 24.93 | 30.7K | -0.01 | | 0.04 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 22.63 | 22.55 | 22.55 | 6.8K | -0.16 | | 0.70 | |
| FCNCP | First Citizens Bancshares | 21.61 | 21.47 | 21.61 | 5.5K | 0.00 | | 0.00 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 26.17 | 25.75 | 25.77 | 21.0K | -0.42 | | 1.60 | |
| FCUV | Focus Universal Inc | 4.770 | 4.250 | 4.360 | 7.7K | 0.010 | | 0.23 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 44.87 | 44.04 | 44.04 | 16.5K | -0.96 | | 2.13 | |
| FCXG | Leverage Shares 2X Long Fcx Daily ETF | 13.89 | 13.07 | 13.25 | 4.8K | -1.69 | | 11.33 | |
| FDBC | Fidelity D & D Bancorp Inc | 43.90 | 42.50 | 43.85 | 1.3K | 0.05 | | 0.11 | |
| FDCF | Fidelity Disruptive Communications ETF | 45.39 | 44.93 | 44.95 | 3.2K | -0.74 | | 1.62 | |
| FDFF | Fidelity Disruptive Finance ETF | 32.30 | 32.20 | 32.20 | 780 | -0.46 | | 1.41 | |
| FDIF | Fidelity Disruptors ETF | 34.16 | 33.94 | 34.00 | 2.5K | -0.57 | | 1.65 | |
| FDIG | Fidelity Crypto Industry Digital | 36.18 | 34.64 | 34.70 | 21.9K | -1.73 | | 4.70 | |
| FDIQ | KBW Regional Banking Invesco ETF | 74.23 | 73.21 | 74.17 | 12.7K | 0.18 | | 0.24 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 28.03 | 27.68 | 27.97 | 14.8K | -0.27 | | 0.95 | |
| FDMT | 4D Molecular Therapeutics Inc | 8.680 | 8.190 | 8.475 | 298.8K | -0.160 | | 1.85 | |
| FDNI | FT DJ International Internet ETF | 28.76 | 28.32 | 28.76 | 1.4K | 0.35 | | 1.22 | |
| FDRS | Founder-Led ETF | 21.60 | 21.55 | 21.60 | 1.8K | -0.33 | | 1.51 | |
| FDRX | Founder-Led 2X Daily ETF | 19.74 | 19.46 | 19.74 | 2.2K | -0.68 | | 3.37 | |
| FDSB | Fifth District Bancorp Inc | 15.05 | 14.87 | 14.94 | 7.0K | -0.05 | | 0.33 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 89.34 | 87.34 | 88.81 | 125.6K | -0.88 | | 0.98 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 66.77 | 65.40 | 66.77 | 1.7K | -0.26 | | 0.39 | |
| FDTX | Fidelity Disruptive Technology ETF | 38.76 | 38.14 | 38.18 | 10.3K | -0.74 | | 1.91 | |
| FDUS | Fidus Investment Cor | 18.30 | 18.00 | 18.02 | 149.6K | -0.38 | | 2.07 | |
| FEAM | 5E Advanced Materials Inc | 1.850 | 1.681 | 1.693 | 156.4K | -0.120 | | 6.56 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 19.03 | 18.70 | 18.74 | 3.8K | -0.43 | | 2.24 | |
| FEBO | Fenbo Holdings Limited | 1.030 | 1.004 | 1.010 | 3.9K | -0.005 | | 0.49 | |
| FEED | Agfeed Industries | 2.220 | 1.610 | 2.010 | 1.35M | 0.340 | | 20.36 | |
| FEIM | Frequency Elcts Inc | 54.00 | 51.46 | 51.93 | 43.1K | -1.21 | | 2.28 | |
| FELE | Franklin Electric Company | 98.10 | 94.86 | 95.72 | 70.4K | -2.48 | | 2.52 | |
| FEM | Emrg Mkts Alphadex Fund FT | 29.80 | 29.31 | 29.63 | 185.5K | -0.14 | | 0.49 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 29.67 | 29.30 | 29.57 | 82.8K | -0.20 | | 0.67 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 45.18 | 44.36 | 44.72 | 65.1K | -0.36 | | 0.80 | |
| FEMY | Femasys Inc | 0.5321 | 0.4850 | 0.5299 | 320.8K | 0.0019 | | 0.36 | |
| FENC | Fennec Pharmaceuticals Inc | 8.240 | 7.510 | 7.720 | 84.2K | -0.230 | | 2.90 | |
| FEP | Europe Alphadex Fund FT | 55.13 | 53.90 | 54.81 | 122.6K | -0.06 | | 0.11 | |
| FEPI | Rex Fang & Innovation Equity Premium | 42.46 | 41.45 | 41.56 | 99.2K | -0.65 | | 1.54 | |
| FER | Ferrovial Se | 66.97 | 64.95 | 66.17 | 565.1K | -1.09 | | 1.62 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.29 | 10.28 | 10.29 | 3.1K | 0.01 | | 0.05 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.3300 | 0.2701 | 0.3200 | 102.1K | 0.0100 | | 3.23 | |
| FERAU | Fifth Era Acquisition Corp I Units | 10.54 | 10.54 | 10.54 | 100 | -0.04 | | 0.38 | |
| FEUZ | Eurozone Alphadex Fund FT | 62.41 | 61.96 | 62.13 | 15.0K | -0.30 | | 0.48 | |
| FEX | Largecap Core Alphadex Fund FT | 123.8 | 123.1 | 123.4 | 22.1K | -1.5 | | 1.23 | |
| FFAI | Faraday Future Intelligent Electric Inc | 0.4819 | 0.4450 | 0.4525 | 8.4M | -0.0075 | | 1.63 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0200 | 0.0185 | 0.0198 | 50.5K | 0.0009 | | 4.76 | |
| FFBC | First Finl Bncp [Oh] | 27.28 | 26.57 | 27.23 | 269.5K | -0.50 | | 1.80 | |
| FFIC | Flushing Finl Corp | 15.50 | 15.10 | 15.41 | 63.0K | -0.27 | | 1.72 | |
| FFIN | First Finl Bkshs Inc | 30.30 | 28.89 | 30.07 | 444.2K | -0.22 | | 0.73 | |
| FFIV | F5 Inc | 286.8 | 275.9 | 286.2 | 301.5K | 2.6 | | 0.91 | |
| FFUT | Fidelity Managed Futures ETF | 55.69 | 55.32 | 55.58 | 3.5K | 0.08 | | 0.14 | |
| FGBI | First Gurty Banc | 8.880 | 8.560 | 8.590 | 7.9K | -0.210 | | 2.38 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 18.03 | 17.92 | 17.94 | 810 | -0.05 | | 0.28 | |
| FGI | Fgi Industries Ltd | 4.325 | 4.010 | 4.020 | 1.4K | -0.116 | | 2.80 | |
| FGIIU | Fg Imperii Acquisition Corp. Units | 9.980 | 9.980 | 9.980 | 144 | 0.000 | | 0.00 | |
| FGIWW | Fgi Industries Ltd WT | 0.0300 | 0.0300 | 0.0300 | 200 | -0.0069 | | 18.70 | |
| FGL | Founder Group Limited | 8.080 | 7.050 | 7.410 | 9.5K | -0.650 | | 8.06 | |
| FGM | Germany Alphadex Fund FT | 62.27 | 61.17 | 62.04 | 33.0K | -0.37 | | 0.59 | |
| FGMC | Fg Merger II Corp | 10.10 | 10.09 | 10.09 | 6.8K | 0.01 | | 0.10 | |
| FGMCR | Fg Merger II Corp. Rights | 0.5190 | 0.4935 | 0.4936 | 6.9K | -0.0239 | | 4.62 | |
| FGMCU | Fg Merger II Corp | 10.56 | 10.56 | 10.56 | 492 | -0.05 | | 0.47 | |
| FGNX | Fg Nexus Inc | 7.030 | 6.580 | 6.675 | 45.6K | -0.450 | | 6.31 | |
| FGNXP | Fundamental Global Inc Pfd | 22.86 | 22.86 | 22.86 | 500 | -0.13 | | 0.57 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 20.07 | 20.05 | 20.06 | 4.9K | -0.19 | | 0.92 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 24.71 | 23.88 | 24.49 | 647.8K | -0.47 | | 1.88 | |
| FHTX | Foghorn Therapeutics Inc | 5.830 | 5.440 | 5.780 | 89.2K | 0.140 | | 2.48 | |
| FIBK | First Interstate Ban | 34.45 | 33.24 | 34.18 | 427.3K | -0.81 | | 2.31 | |
| FICS | FT Intl Developed Capital Strength ETF | 40.30 | 39.76 | 40.19 | 10.6K | -0.25 | | 0.63 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 21.53 | 21.27 | 21.31 | 12.8K | -0.09 | | 0.42 | |
| FIEE | Fiee Inc | 6.440 | 6.280 | 6.440 | 2.8K | 0.000 | | 0.00 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 2.620 | 2.320 | 2.380 | 2.52M | -0.195 | | 7.54 | |
| FIGR | Figure Technology Solutions Inc Cl A | 31.60 | 29.67 | 30.49 | 4.6M | -1.01 | | 3.21 | |
| 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 | 15.92 | 16.23 | 16.6K | -0.13 | | 0.79 | |
| FINX | GX Fintech ETF | 25.25 | 24.83 | 25.13 | 150.1K | -0.29 | | 1.14 | |
| FIP | Ftai Infrastructure Inc | 5.850 | 5.350 | 5.390 | 687.8K | -0.330 | | 5.78 | |
| FISI | Financial Institut | 30.81 | 29.89 | 30.81 | 56.1K | -0.51 | | 1.63 | |
| FISV | Fiserv Inc | 63.86 | 61.33 | 63.10 | 2.9M | -0.76 | | 1.19 | |
| FITB | Fifth Third Bancorp | 48.21 | 46.41 | 47.31 | 5.87M | -1.39 | | 2.85 | |
| FITBI | Fifth Third Bancorp | 25.75 | 25.70 | 25.70 | 18.3K | -0.02 | | 0.08 | |
| FITBM | Fifth Third Bancorp ADR | 26.20 | 25.92 | 26.01 | 22.3K | -0.13 | | 0.50 | |
| FITBO | Fifth Third Bancorp | 19.67 | 19.55 | 19.60 | 25.2K | -0.03 | | 0.15 | |
| FITBP | Fifth Third Bancorp | 24.56 | 24.05 | 24.05 | 51.1K | -0.40 | | 1.64 | |
| FIVE | Five Below Inc | 218.0 | 210.4 | 215.3 | 378.3K | -6.4 | | 2.87 | |
| FIVN | Five9 Inc | 18.32 | 17.60 | 18.12 | 1.43M | -0.15 | | 0.82 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 24.23 | 23.86 | 23.86 | 2.2K | -0.60 | | 2.46 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 44.43 | 44.19 | 44.31 | 187.6K | -0.08 | | 0.18 | |
| FIZZ | Natl Beverage Corp | 35.70 | 34.89 | 35.70 | 93.9K | -0.03 | | 0.08 | |
| FJP | Japan Alphadex Fund FT | 74.16 | 71.62 | 73.12 | 9.4K | -1.57 | | 2.09 | |
| FKU | UK Alphadex Fund FT | 52.21 | 51.91 | 52.17 | 21.4K | -0.24 | | 0.46 | |
| FKWL | Franklin Wireless Co. | 3.829 | 3.770 | 3.770 | 5.5K | -0.090 | | 2.31 | |
| FLD | Fold Holdings Inc Cl A | 1.380 | 1.308 | 1.360 | 23.7K | -0.010 | | 0.74 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.46 | 50.35 | 50.36 | 503 | -0.02 | | 0.03 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.1550 | 0.1220 | 0.1500 | 21.9K | 0.0280 | | 22.95 | |
| FLEX | Flextronics Intl Ltd | 63.17 | 59.54 | 59.88 | 1.75M | -3.60 | | 5.67 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 14.99 | 14.00 | 14.64 | 407.2K | 0.38 | | 2.67 | |
| FLL | Full House Rsts | 2.860 | 2.020 | 2.670 | 613.6K | 0.410 | | 18.06 | |
| FLN | Latin America Alphadex Fund FT | 25.09 | 24.27 | 24.88 | 60.9K | -0.12 | | 0.49 | |
| FLNC | Fluence Energy Inc Cl A | 16.19 | 14.77 | 14.79 | 1.52M | -0.97 | | 6.15 | |
| FLNT | Fluent Inc | 3.780 | 3.270 | 3.620 | 62.2K | 0.400 | | 12.38 | |
| FLUX | Flux Power Holdings Inc | 1.470 | 1.310 | 1.360 | 145.2K | -0.080 | | 5.52 | |
| FLWS | 1-800-Flowers.com | 3.650 | 3.335 | 3.340 | 834.8K | -0.190 | | 5.37 | |
| FLX | Bingex Limited ADR | 2.450 | 2.250 | 2.330 | 137.1K | 0.010 | | 0.43 | |
| FLXS | Flexsteel Inds | 47.64 | 46.43 | 47.01 | 7.9K | -1.02 | | 2.12 | |
| FLY | Firefly Aerospace Inc | 21.16 | 19.54 | 19.70 | 904.7K | -0.68 | | 3.34 | |
| FLYE | Fly-E Group Inc | 2.110 | 2.010 | 2.029 | 12.9K | 0.010 | | 0.50 | |
| FLYW | Flywire Corp Voting | 13.37 | 12.87 | 13.29 | 1.29M | 0.00 | | 0.00 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMAO | Farmers & Merch Banc | 25.33 | 23.97 | 25.33 | 27.4K | 0.18 | | 0.72 | |
| FMB | Managed Municipal ETF FT | 51.58 | 51.46 | 51.54 | 122.7K | -0.04 | | 0.08 | |
| FMBH | First Mid Ill Bncshr | 40.28 | 38.97 | 40.13 | 65.6K | -0.48 | | 1.18 | |
| FMED | Fidelity Disruptive Medicine ETF | 25.17 | 24.89 | 25.09 | 7.2K | -0.33 | | 1.28 | |
| FMET | Fidelity Metaverse ETF | 32.75 | 32.42 | 32.43 | 4.4K | -0.39 | | 1.17 | |
| FMFC | Kandal M Venture Limited Cl A | 0.4492 | 0.4125 | 0.4161 | 156.2K | -0.0105 | | 2.46 | |
| FMHI | FT Municipal High Income ETF | 48.27 | 48.12 | 48.21 | 78.6K | -0.02 | | 0.03 | |
| FMNB | Farmers Natl Banc Corp | 12.79 | 12.29 | 12.53 | 257.7K | -0.31 | | 2.41 | |
| FMST | Foremost Clean Energy Ltd | 2.260 | 2.040 | 2.040 | 123.7K | -0.120 | | 5.56 | |
| FMSTW | Foremost Lithium Resource & Technology | 1.0400 | 0.8300 | 0.8300 | 4.0K | -0.0727 | | 8.05 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 34.95 | 34.04 | 34.22 | 15.2K | -1.35 | | 3.80 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.34 | 51.19 | 51.29 | 13.3K | -0.07 | | 0.13 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 50.65 | 50.57 | 50.59 | 11.8K | -0.01 | | 0.02 | |
| FNGR | Fingermotion Inc | 1.230 | 1.150 | 1.180 | 71.2K | -0.010 | | 0.85 | |
| FNK | Midcap Value Alphadex Fund FT | 57.75 | 57.46 | 57.68 | 7.6K | -0.97 | | 1.65 | |
| FNKO | Funko Inc Cl A | 4.610 | 4.291 | 4.610 | 647.5K | 0.110 | | 2.46 | |
| FNLC | First Bancorp Inc | 27.76 | 27.00 | 27.76 | 15.4K | 0.06 | | 0.22 | |
| FNWB | First Nw Banc | 9.300 | 9.080 | 9.300 | 24.2K | -0.120 | | 1.29 | |
| FNWD | Finward Bancorp | 37.40 | 36.50 | 37.29 | 2.5K | 0.77 | | 2.11 | |
| FNX | Midcap Core Alphadex Fund FT | 130.1 | 128.8 | 129.6 | 27.4K | -2.9 | | 2.16 | |
| FNY | Midcap Growth Alphadex Fund FT | 92.88 | 91.95 | 91.95 | 4.1K | -2.37 | | 2.51 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 3.440 | 3.380 | 3.440 | 2.8K | 0.120 | | 3.61 | |
| FOLD | Amicus Therapeutics | 14.34 | 14.30 | 14.33 | 1.6M | 0.01 | | 0.07 | |
| FONR | Fonar Corp | 18.61 | 18.46 | 18.49 | 33.6K | -0.08 | | 0.43 | |
| FORA | Forian Inc | 2.085 | 2.060 | 2.070 | 10.9K | -0.010 | | 0.48 | |
| FORLW | Four Leaf Acquisition Corp WT | 0.0313 | 0.0313 | 0.0313 | 54.0K | -0.0051 | | 9.79 | |
| FORM | Formfactor Inc | 88.27 | 82.31 | 84.98 | 786.9K | -1.66 | | 1.92 | |
| FORR | Forrester Resrch | 6.480 | 6.095 | 6.460 | 43.7K | 0.130 | | 2.05 | |
| FORTY | Formula Sys [1985] ADR | 132.2 | 123.1 | 128.2 | 641 | 11.1 | | 9.45 | |
| FOSL | Fossil Group | 4.340 | 3.960 | 4.035 | 523.2K | -0.300 | | 6.91 | |
| FOX | Fox Corp Cl B | 54.48 | 52.46 | 54.32 | 766.9K | 0.81 | | 1.51 | |
| FOXA | Fox Corp Cl A | 60.01 | 57.55 | 59.78 | 2.01M | 1.09 | | 1.86 | |
| FOXF | Fox Factory Corp | 17.76 | 16.27 | 16.31 | 528.4K | -1.21 | | 6.91 | |
| FOXX | Foxx Development Holdings Inc | 4.280 | 4.030 | 4.175 | 2.0K | 0.025 | | 0.60 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.1294 | 0.1293 | 0.1294 | 1.3K | -0.0006 | | 0.46 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 45.04 | 44.05 | 45.03 | 6.3K | 0.77 | | 1.74 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 31.47 | 31.47 | 31.47 | 100 | -0.18 | | 0.57 | |
| FPXI | FT Intl Equity Opportunities ETF | 63.63 | 62.41 | 63.63 | 4.3K | -0.47 | | 0.74 | |
| FRAF | Franklin Finl Svcs Corp | 50.86 | 48.67 | 49.92 | 16.1K | -1.04 | | 2.03 | |
| FRBA | First Bank | 16.40 | 15.40 | 15.54 | 95.0K | -0.40 | | 2.51 | |
| FRD | Friedman Industries Inc | 18.63 | 18.11 | 18.26 | 16.4K | -0.28 | | 1.50 | |
| FRDD | Direxion Daily F Bear 1X ETF | 21.44 | 21.37 | 21.44 | 314 | 0.39 | | 1.85 | |
| FRDU | Direxion Daily F Bull 2X ETF | 27.62 | 27.40 | 27.40 | 908 | -0.99 | | 3.49 | |
| FRGT | Freight Technologies Inc | 1.180 | 1.105 | 1.110 | 219.2K | -0.080 | | 6.72 | |
| FRHC | The Awareness Group | 133.5 | 127.3 | 131.7 | 35.6K | 0.9 | | 0.66 | |
| FRME | First Merchants Corp | 37.60 | 36.60 | 37.55 | 114.7K | -1.00 | | 2.59 | |
| FRMEP | First Merchants Corp ADR | 26.03 | 26.03 | 26.03 | 100 | 0.04 | | 0.14 | |
| FRMI | Fermi Inc | 8.690 | 7.970 | 8.000 | 6.22M | -0.580 | | 6.76 | |
| FRMM | Ethzilla Corporation | 3.770 | 3.450 | 3.530 | 428.4K | -0.290 | | 7.59 | |
| FROG | Jfrog Ltd | 42.47 | 39.76 | 40.66 | 2.6M | -0.51 | | 1.24 | |
| FRPH | Frp Holdings Inc | 23.41 | 23.01 | 23.32 | 32.1K | -0.33 | | 1.40 | |
| FRPT | Freshpet Inc CS | 84.06 | 81.57 | 82.64 | 985.8K | -2.55 | | 2.99 | |
| FRSH | Freshworks Inc Cl A | 9.000 | 8.380 | 8.625 | 3.47M | 0.010 | | 0.12 | |
| FRST | Primis Financial Corp | 13.03 | 12.66 | 12.98 | 57.2K | -0.15 | | 1.14 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 2.763 | 2.545 | 2.760 | 14.2K | -0.080 | | 2.91 | |
| FRWD | Nomura Transformational Technologies ETF | 23.92 | 23.71 | 23.71 | 5.8K | -0.60 | | 2.50 | |
| FSBC | Five Star Bancorp | 37.80 | 36.13 | 37.71 | 24.1K | -0.68 | | 1.77 | |
| FSBW | FS Bancorp Inc | 39.44 | 38.58 | 39.34 | 7.7K | -0.34 | | 0.85 | |
| FSCS | Midcap US Equity Select ETF FT | 36.45 | 36.07 | 36.28 | 3.9K | -0.41 | | 1.11 | |
| FSEA | First Seacoast Bancorp Inc | 12.91 | 12.91 | 12.91 | 173 | 0.00 | | 0.00 | |
| FSGS | FT Smid Growth Strength ETF | 30.08 | 30.02 | 30.08 | 769 | -0.38 | | 1.25 | |
| FSHP | Flag Ship Acquisition Corp | 10.86 | 10.85 | 10.86 | 4.5K | 0.01 | | 0.09 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.1500 | 0.1500 | 0.1500 | 419 | 0.0000 | | 0.00 | |
| FSHPU | Flag Ship Acquisition Corp | 10.97 | 10.96 | 10.97 | 499 | 0.02 | | 0.18 | |
| FSLR | First Solar Inc | 192.5 | 187.2 | 189.1 | 844.7K | -2.6 | | 1.35 | |
| FSTR | Foster L B Company | 30.01 | 27.89 | 28.80 | 16.1K | -0.57 | | 1.93 | |
| FSUN | Firstsun Capital Bancorp | 36.84 | 35.02 | 36.73 | 87.0K | -0.49 | | 1.32 | |
| FSV | Firstsrvce Sub VT Sh | 149.6 | 146.3 | 148.8 | 89.8K | -1.0 | | 0.67 | |
| FSZ | Switzerland Alphadex Fund FT | 82.62 | 82.62 | 82.53 | 0 | 0.09 | | 0.10 | |
| FTA | Largecap Value Alphadex Fund FT | 92.86 | 91.88 | 92.66 | 17.9K | -0.71 | | 0.76 | |
| FTAG | Indxx Global Agriculture ETF FT | 28.76 | 28.57 | 28.65 | 2.4K | 0.05 | | 0.17 | |
| FTAI | Ftai Aviation Ltd | 268.7 | 252.0 | 260.4 | 1.69M | -13.1 | | 4.80 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 27.39 | 27.12 | 27.21 | 9.0K | 0.02 | | 0.07 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.73 | 25.67 | 25.71 | 2.5K | 0.01 | | 0.04 | |
| FTC | Largecap Growth Alphadex Fund FT | 159.1 | 157.1 | 157.8 | 13.3K | -2.8 | | 1.76 | |
| FTCI | Ftc Solar Inc | 5.409 | 4.150 | 4.174 | 454.2K | -1.245 | | 23.03 | |
| FTCS | Capital Strength ETF FT | 97.14 | 96.00 | 97.06 | 412.9K | -0.46 | | 0.48 | |
| FTDR | Frontdoor Inc | 67.22 | 65.91 | 66.69 | 162.6K | -1.54 | | 2.26 | |
| FTDS | Dividend Strength ETF FT | 60.91 | 60.91 | 61.39 | 0 | -0.48 | | 0.79 | |
| FTEK | Fuel Tech Inc | 1.285 | 1.185 | 1.245 | 590.9K | -0.020 | | 1.60 | |
| FTEL | Fitell Corp | 1.790 | 1.410 | 1.710 | 43.8K | 0.300 | | 21.28 | |
| FTFT | Future Fintech Group Inc | 1.450 | 1.410 | 1.450 | 332 | -0.010 | | 0.68 | |
| FTGC | Global Tactical Commodity Strategy Fund | 28.04 | 27.51 | 27.97 | 1.01M | 0.92 | | 3.40 | |
| FTGS | FT Growth Strength ETF | 35.69 | 35.27 | 35.57 | 81.9K | -0.32 | | 0.90 | |
| FTHI | High Income ETF FT | 23.31 | 23.08 | 23.18 | 433.4K | -0.31 | | 1.32 | |
| FTHM | Fathom Holdings Inc | 0.9293 | 0.8634 | 0.8700 | 58.5K | -0.0110 | | 1.25 | |
| FTLF | Fitlife Brands Inc | 14.99 | 14.70 | 14.70 | 13.5K | -0.40 | | 2.67 | |
| FTNT | Fortinet Inc | 84.48 | 82.35 | 83.68 | 2.57M | -0.75 | | 0.89 | |
| FTQI | Low Beta Income ETF FT | 20.40 | 20.18 | 20.20 | 161.9K | -0.23 | | 1.12 | |
| FTRE | Fortrea Holdings Inc | 10.040 | 9.420 | 9.600 | 681.4K | -0.310 | | 3.13 | |
| FTRI | Indxx Global Natural Resources Income | 18.15 | 17.84 | 18.05 | 94.2K | -0.08 | | 0.43 | |
| FTRK | Fast Track Group | 0.6275 | 0.5500 | 0.6019 | 42.5K | 0.0482 | | 8.71 | |
| FTSL | Senior Loan ETF FT | 44.93 | 44.73 | 44.81 | 345.0K | -0.04 | | 0.09 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.94 | 59.91 | 59.94 | 1.02M | 0.01 | | 0.02 | |
| FTXG | Nasdaq Food & Beverage ETF | 23.01 | 22.64 | 22.99 | 6.5K | 0.12 | | 0.52 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 33.94 | 33.72 | 33.94 | 4.1K | -0.19 | | 0.55 | |
| FTXL | Nasdaq Semiconductor ETF | 150.0 | 141.3 | 142.2 | 75.7K | -7.7 | | 5.12 | |
| FTXN | Nasdaq Oil & Gas ETF | 35.98 | 35.15 | 35.35 | 38.4K | 0.08 | | 0.22 | |
| FTXO | Nasdaq Bank ETF | 36.09 | 35.33 | 36.04 | 267.5K | -0.91 | | 2.46 | |
| FTXR | Nasdaq Transportation ETF | 39.18 | 38.74 | 38.77 | 49.0K | -1.11 | | 2.78 | |
| FUFU | Bitfufu Inc Cl A | 2.680 | 2.520 | 2.670 | 37.1K | 0.010 | | 0.37 | |
| FUFUW | Bitfufu Inc WT | 0.2222 | 0.1700 | 0.1700 | 3.7K | -0.0440 | | 20.56 | |
| FULC | Fulcrum Therapeutics Inc | 8.450 | 7.945 | 8.180 | 520.3K | 0.010 | | 0.12 | |
| FULT | Fulton Financial Cor | 20.39 | 19.68 | 20.20 | 1.33M | -0.48 | | 2.32 | |
| FULTP | Fulton Financial Corp | 19.24 | 19.02 | 19.20 | 4.8K | 0.09 | | 0.47 | |
| FUNC | First United Corp | 36.13 | 35.70 | 36.13 | 39.6K | 0.10 | | 0.28 | |
| FUND | Sprott Focus Trust | 9.740 | 9.680 | 9.720 | 33.8K | -0.080 | | 0.82 | |
| FUSB | First US Bancshares Inc | 15.10 | 14.80 | 15.04 | 7.8K | 0.23 | | 1.55 | |
| FUSE | Fusemachines Inc | 1.530 | 1.410 | 1.470 | 72.4K | -0.010 | | 0.68 | |
| FUSEW | Fusemachines Inc Warrants | 0.0999 | 0.0901 | 0.0901 | 1.1K | -0.0016 | | 1.74 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 11.20 | 9.88 | 10.24 | 41.2K | -0.11 | | 1.05 | |
| FUTU | Futu Holdings Ltd ADR | 150.2 | 140.6 | 143.5 | 827.8K | -1.0 | | 0.71 | |
| FV | Dorsey Wright Focus 5 ETF FT | 62.59 | 61.70 | 62.07 | 70.2K | -1.40 | | 2.20 | |
| FVAV | | 10.05 | 10.03 | 10.05 | 107.8K | 0.00 | | 0.00 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 35.97 | 35.52 | 35.66 | 3.0K | -0.80 | | 2.19 | |
| FVCB | Fvcbankcorp Inc | 15.07 | 14.60 | 14.97 | 32.8K | -0.13 | | 0.86 | |
| FVN | Future Vision II Acquisition Corp | 10.71 | 10.71 | 10.71 | 778 | 0.03 | | 0.28 | |
| 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 | 4.940 | 4.630 | 4.820 | 680.4K | -0.100 | | 2.03 | |
| FWONA | Liberty Media Formula One Sr A | 78.62 | 75.27 | 77.45 | 57.3K | -0.13 | | 0.17 | |
| FWONK | Liberty Media Formula One Sr C | 85.16 | 81.28 | 83.73 | 1.74M | -0.21 | | 0.25 | |
| FWRD | Foward Air Corp | 23.02 | 21.42 | 21.93 | 659.3K | -1.94 | | 8.12 | |
| FWRG | First Watch Restaurant Group Inc | 13.18 | 12.47 | 12.95 | 2.64M | -0.04 | | 0.31 | |
| FXNC | First Natl Corp Strasburg VA | 26.40 | 25.83 | 26.26 | 31.0K | -0.34 | | 1.27 | |
| FYC | Smallcap Growth Alphadex Fund FT | 98.24 | 96.85 | 97.26 | 86.5K | -1.97 | | 1.99 | |
| FYT | Smallcap Value Alphadex Fund FT | 62.51 | 61.14 | 61.78 | 14.6K | -1.11 | | 1.77 | |
| FYX | Smallcap Core Alphadex Fund FT | 120.2 | 118.7 | 119.3 | 39.7K | -2.4 | | 1.96 | |