| FA | First Advantage Corp | 14.04 | 13.61 | 13.83 | 153.1K | -0.06 | | 0.43 | |
| FAAR | Alternative Absolute Return Strategy ETF | 30.82 | 30.56 | 30.71 | 12.4K | 0.15 | | 0.49 | |
| FAB | Multicap Value Alphadex Fund FT | 89.67 | 89.40 | 89.40 | 2.9K | 0.07 | | 0.08 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.39 | 10.38 | 10.38 | 1.6K | -0.01 | | 0.05 | |
| FACTU | Fact II Acquisition Corp | 10.99 | 10.99 | 10.99 | 1.2K | 0.39 | | 3.68 | |
| FACTW | Fact II Acquisition Corp. WT | 0.5000 | 0.3595 | 0.3595 | 2.5K | -0.0605 | | 14.40 | |
| FAD | Multicap Growth Alphadex Fund FT | 164.1 | 163.1 | 163.5 | 2.6K | -0.1 | | 0.04 | |
| FALN | US Fallen Angels Ishares ETF | 27.85 | 27.44 | 27.47 | 341.5K | -0.02 | | 0.07 | |
| FAMI | Farmmi Inc | 1.580 | 1.480 | 1.520 | 2.8K | 0.010 | | 0.67 | |
| FANG | Diamondback Energy | 164.4 | 158.5 | 158.6 | 747.1K | -0.9 | | 0.57 | |
| FARM | Farmer Brothers | 1.600 | 1.505 | 1.570 | 45.3K | -0.010 | | 0.65 | |
| FAST | Fastenal Company | 41.98 | 41.38 | 41.47 | 3.83M | -0.25 | | 0.60 | |
| FAT | Fat Brands Inc | 0.6500 | 0.4950 | 0.5490 | 3.54M | 0.0380 | | 7.60 | |
| FATBB | Fat Brands Inc Cl B | 2.135 | 1.905 | 1.905 | 1.4K | -0.095 | | 4.75 | |
| FATBP | Fat Brands Inc 8.25% Series B | 1.330 | 1.020 | 1.050 | 65.6K | 0.040 | | 3.97 | |
| FATE | Fate Therapeutics | 1.120 | 1.060 | 1.075 | 638.1K | -0.020 | | 1.82 | |
| FATN | Fatpipe Inc | 2.836 | 2.670 | 2.770 | 15.4K | -0.090 | | 3.26 | |
| FBGL | Fbs Global Limited | 0.8296 | 0.7101 | 0.7440 | 853.0K | 0.0219 | | 2.93 | |
| FBIO | Fortress Biotech Inc | 2.890 | 2.770 | 2.850 | 243.8K | 0.080 | | 2.91 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 7.610 | 6.975 | 7.578 | 16.0K | 0.300 | | 4.20 | |
| FBIZ | First Business Finan | 54.14 | 53.67 | 53.93 | 3.0K | -0.43 | | 0.79 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 34.93 | 33.64 | 34.77 | 1.33M | 1.15 | | 3.42 | |
| FBLA | Fb Bancorp Inc | 12.95 | 12.82 | 12.86 | 70.8K | -0.02 | | 0.16 | |
| FBLG | Fibrobiologics Inc | 0.2674 | 0.2440 | 0.2595 | 1.44M | 0.0037 | | 1.42 | |
| FBNC | First Bancorp [Nc] | 51.62 | 50.89 | 50.95 | 36.5K | -0.63 | | 1.22 | |
| FBOT | Fidelity Disruptive Automation ETF | 33.53 | 33.34 | 33.39 | 15.9K | 0.12 | | 0.36 | |
| FBRX | Forte Biosciences Inc | 21.25 | 19.47 | 20.29 | 34.8K | -0.63 | | 3.06 | |
| FBYD | | 22.00 | 19.07 | 20.10 | 63.2K | 0.45 | | 2.29 | |
| FBYDW | Falcon's Beyond Global WT | 2.500 | 2.000 | 2.320 | 55.1K | 0.580 | | 33.33 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 21.35 | 21.35 | 21.35 | 100 | -0.13 | | 0.61 | |
| FCA | China Alphadex Fund FT | 30.27 | 29.03 | 29.20 | 5.1K | 0.51 | | 1.75 | |
| FCAL | California Municipal High Income ETF FT | 49.28 | 49.15 | 49.28 | 8.3K | 0.00 | | 0.00 | |
| FCAP | First Capital Inc | 50.45 | 50.09 | 50.45 | 401 | -0.17 | | 0.33 | |
| FCBC | First Community Bksh | 32.96 | 32.36 | 32.58 | 11.7K | -0.58 | | 1.75 | |
| FCCO | First Community Corp | 29.57 | 29.25 | 29.34 | 7.3K | -0.01 | | 0.03 | |
| FCEF | CEF Income Opportunity ETF FT | 23.07 | 22.96 | 23.01 | 6.0K | 0.01 | | 0.05 | |
| FCEL | Fuelcell Energy Inc | 8.820 | 7.900 | 8.370 | 2.87M | 0.310 | | 3.85 | |
| FCFS | Firstcash Holdings Inc | 161.9 | 153.5 | 153.9 | 95.8K | -8.1 | | 4.99 | |
| FCHL | Fitness Champs Holdings Limited | 0.3578 | 0.3340 | 0.3400 | 296.3K | -0.0012 | | 0.35 | |
| FCNCA | First Citizens Bancs | 1,980 | 1,950 | 1,972 | 33.9K | 11 | | 0.54 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 22.37 | 22.20 | 22.36 | 5.7K | 0.09 | | 0.40 | |
| FCNCP | First Citizens Bancshares | 21.60 | 21.30 | 21.60 | 8.2K | 0.05 | | 0.23 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 25.32 | 25.08 | 25.29 | 29.5K | 0.10 | | 0.40 | |
| FCUV | Focus Universal Inc | 3.690 | 3.060 | 3.690 | 9.2K | 0.280 | | 8.21 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 43.77 | 43.46 | 43.56 | 6.1K | -0.09 | | 0.21 | |
| FDBC | Fidelity D & D Bancorp Inc | 44.07 | 43.25 | 43.27 | 2.2K | -0.30 | | 0.69 | |
| FDCF | Fidelity Disruptive Communications ETF | 47.94 | 47.56 | 47.81 | 8.8K | 0.51 | | 1.07 | |
| FDFF | Fidelity Disruptive Finance ETF | 35.25 | 34.93 | 34.93 | 10.3K | -0.06 | | 0.16 | |
| FDIF | Fidelity Disruptors ETF | 36.21 | 36.00 | 36.00 | 6.0K | 0.09 | | 0.26 | |
| FDIG | Fidelity Crypto Industry Digital | 47.85 | 43.60 | 43.97 | 48.0K | -1.02 | | 2.28 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 27.23 | 27.08 | 27.14 | 20.9K | 0.01 | | 0.02 | |
| FDMT | 4D Molecular Therapeutics Inc | 11.50 | 10.67 | 10.71 | 276.1K | -0.49 | | 4.38 | |
| FDNI | FT DJ International Internet ETF | 34.69 | 34.58 | 34.64 | 1.9K | 0.20 | | 0.57 | |
| FDSB | Fifth District Bancorp Inc | 13.99 | 13.87 | 13.96 | 26.7K | 0.14 | | 0.98 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 80.38 | 78.81 | 78.93 | 51.2K | 0.30 | | 0.38 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 57.94 | 57.94 | 57.94 | 158 | 0.40 | | 0.69 | |
| FDTX | Fidelity Disruptive Technology ETF | 41.45 | 41.07 | 41.21 | 12.5K | 0.37 | | 0.90 | |
| FDUS | Fidus Investment Cor | 19.95 | 19.68 | 19.75 | 495.7K | 0.00 | | 0.00 | |
| FEAM | 5E Advanced Materials Inc | 4.090 | 3.906 | 3.970 | 65.0K | -0.070 | | 1.75 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 27.62 | 27.10 | 27.32 | 3.5K | 0.10 | | 0.35 | |
| FEBO | Fenbo Holdings Limited | 0.7798 | 0.7160 | 0.7160 | 5.7K | -0.0190 | | 2.59 | |
| FEIM | Frequency Elcts Inc | 31.63 | 29.62 | 31.36 | 99.7K | 1.41 | | 4.71 | |
| FELE | Franklin Electric Company | 95.00 | 93.94 | 94.03 | 76.4K | -0.39 | | 0.41 | |
| FEM | Emrg Mkts Alphadex Fund FT | 27.53 | 27.23 | 27.27 | 23.4K | 0.12 | | 0.45 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 29.90 | 29.58 | 29.65 | 71.6K | -0.14 | | 0.47 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 43.38 | 42.15 | 42.94 | 5.5K | -0.41 | | 0.94 | |
| FEMY | Femasys Inc | 0.9199 | 0.8600 | 0.8834 | 1.13M | -0.0202 | | 2.24 | |
| FENC | Fennec Pharmaceuticals Inc | 7.880 | 7.430 | 7.525 | 40.5K | -0.230 | | 2.96 | |
| FEP | Europe Alphadex Fund FT | 53.36 | 52.04 | 52.10 | 38.4K | 0.06 | | 0.12 | |
| FEPI | Rex Fang & Innovation Equity Premium | 46.55 | 46.00 | 46.35 | 70.3K | 0.13 | | 0.28 | |
| FER | Ferrovial Se | 66.41 | 65.46 | 66.04 | 561.1K | -0.05 | | 0.08 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.39 | 10.32 | 10.39 | 3.3K | 0.01 | | 0.10 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.3500 | 0.2700 | 0.3500 | 1.1K | 0.0200 | | 6.06 | |
| FERAU | Fifth Era Acquisition Corp I Units | 10.53 | 10.51 | 10.53 | 1.8K | 0.03 | | 0.29 | |
| FEUZ | Eurozone Alphadex Fund FT | 60.17 | 59.60 | 59.80 | 1.1K | -0.05 | | 0.08 | |
| FEX | Largecap Core Alphadex Fund FT | 119.5 | 118.9 | 119.0 | 11.2K | 0.1 | | 0.10 | |
| FFAI | Faraday Future Intelligent Electric Inc | 1.220 | 1.115 | 1.135 | 4.05M | -0.070 | | 5.83 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0340 | 0.0300 | 0.0340 | 16.7K | 0.0031 | | 10.03 | |
| FFBC | First Finl Bncp [Oh] | 25.87 | 25.62 | 25.76 | 166.1K | -0.05 | | 0.19 | |
| FFIC | Flushing Finl Corp | 16.76 | 16.41 | 16.51 | 258.5K | -0.43 | | 2.54 | |
| FFIN | First Finl Bkshs Inc | 31.59 | 31.05 | 31.05 | 300.0K | -0.55 | | 1.74 | |
| FFIV | F5 Inc | 249.1 | 243.0 | 248.1 | 483.2K | 4.8 | | 1.97 | |
| FFUT | Fidelity Managed Futures ETF | 54.34 | 54.29 | 54.29 | 369 | 0.38 | | 0.69 | |
| FGBI | First Gurty Banc | 4.800 | 4.310 | 4.420 | 19.7K | -0.390 | | 8.13 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 15.65 | 15.38 | 15.38 | 1.3K | -0.28 | | 1.80 | |
| FGEN | Fibrogen Inc CS | 8.450 | 8.230 | 8.400 | 16.1K | 0.170 | | 2.06 | |
| FGI | Fgi Industries Ltd | 9.380 | 7.055 | 9.020 | 122.1K | 1.805 | | 25.02 | |
| FGIWW | Fgi Industries Ltd WT | 0.0505 | 0.0410 | 0.0501 | 99.0K | 0.0047 | | 10.35 | |
| FGL | Founder Group Limited | 0.3905 | 0.3650 | 0.3650 | 730.3K | -0.0105 | | 2.80 | |
| FGM | Germany Alphadex Fund FT | 60.12 | 59.93 | 60.03 | 5.3K | 0.08 | | 0.14 | |
| FGMC | Fg Merger II Corp | 10.09 | 10.00 | 10.03 | 96.5K | 0.02 | | 0.20 | |
| FGMCR | Fg Merger II Corp. Rights | 0.4000 | 0.3622 | 0.3749 | 6.3K | -0.0085 | | 2.22 | |
| FGMCU | Fg Merger II Corp | 10.33 | 10.33 | 10.33 | 100 | 0.00 | | 0.00 | |
| FGNX | Fg Nexus Inc | 3.100 | 2.750 | 2.845 | 1.37M | -0.250 | | 8.12 | |
| FGNXP | Fundamental Global Inc Pfd | 20.40 | 20.34 | 20.40 | 300 | 0.17 | | 0.84 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 20.45 | 20.45 | 20.45 | 400 | 0.09 | | 0.44 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 25.39 | 25.14 | 25.24 | 619.6K | -0.08 | | 0.32 | |
| FHTX | Foghorn Therapeutics Inc | 4.880 | 4.350 | 4.360 | 82.4K | -0.220 | | 4.80 | |
| FIBK | First Interstate Ban | 34.41 | 33.52 | 34.12 | 620.6K | 0.44 | | 1.31 | |
| FICS | FT Intl Developed Capital Strength ETF | 39.24 | 39.05 | 39.10 | 10.9K | -0.04 | | 0.09 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 20.49 | 20.41 | 20.41 | 8.5K | 0.02 | | 0.10 | |
| FIEE | Fiee Inc | 2.385 | 1.790 | 2.350 | 73.5K | 0.460 | | 24.34 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 5.290 | 4.670 | 4.820 | 355.6K | -0.222 | | 4.42 | |
| FIGR | Figure Technology Solutions Inc Cl A | 39.49 | 37.60 | 39.01 | 2.04M | -0.02 | | 0.05 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.10 | 10.10 | 10.10 | 1.5K | 0.01 | | 0.10 | |
| FIGXU | Figx Capital Acquisition Corp. Units | 10.25 | 10.25 | 10.25 | 495 | 0.00 | | 0.00 | |
| FIGXW | Figx Capital Acquisition Corp WT | 0.2900 | 0.2900 | 0.2900 | 14.9K | -0.0100 | | 3.33 | |
| FINW | Finwise Bancorp | 18.11 | 17.96 | 18.03 | 1.6K | -0.10 | | 0.55 | |
| FINX | GX Fintech ETF | 30.71 | 30.29 | 30.46 | 60.7K | -0.27 | | 0.88 | |
| FIP | Ftai Infrastructure Inc | 5.168 | 4.630 | 4.690 | 658.9K | -0.370 | | 7.30 | |
| FISI | Financial Institut | 31.24 | 30.83 | 30.84 | 21.0K | -0.38 | | 1.22 | |
| FISV | Fiserv Inc | 67.46 | 65.50 | 66.27 | 3.83M | 0.22 | | 0.33 | |
| FITB | Fifth Third Bancorp | 46.07 | 45.17 | 45.39 | 4.99M | -0.04 | | 0.09 | |
| FITBI | Fifth Third Bancorp | 25.77 | 25.67 | 25.75 | 19.0K | -0.04 | | 0.14 | |
| FITBO | Fifth Third Bancorp | 19.60 | 19.23 | 19.25 | 53.2K | -0.30 | | 1.53 | |
| FITBP | Fifth Third Bancorp | 24.95 | 24.65 | 24.65 | 14.7K | -0.13 | | 0.52 | |
| FIVE | Five Below Inc | 177.7 | 167.6 | 173.3 | 1.19M | 4.8 | | 2.84 | |
| FIVN | Five9 Inc | 21.31 | 20.43 | 20.63 | 1.28M | -0.09 | | 0.43 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 33.35 | 32.79 | 33.09 | 9.0K | 0.12 | | 0.37 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 44.83 | 44.46 | 44.50 | 240.6K | -0.05 | | 0.12 | |
| FIZZ | Natl Beverage Corp | 34.40 | 32.32 | 33.24 | 157.9K | -1.49 | | 4.29 | |
| FJP | Japan Alphadex Fund FT | 68.79 | 67.36 | 67.89 | 4.2K | -0.11 | | 0.16 | |
| FKU | UK Alphadex Fund FT | 49.05 | 48.95 | 48.95 | 578 | -0.06 | | 0.13 | |
| FKWL | Franklin Wireless Co. | 4.500 | 4.450 | 4.485 | 6.5K | 0.025 | | 0.56 | |
| FLD | Fold Holdings Inc Cl A | 3.110 | 2.920 | 2.990 | 56.4K | -0.050 | | 1.64 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.51 | 50.42 | 50.42 | 7.9K | -0.06 | | 0.12 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.2400 | 0.2230 | 0.2230 | 1.4K | 0.0010 | | 0.45 | |
| FLEX | Flextronics Intl Ltd | 62.72 | 61.03 | 62.42 | 2.85M | 1.22 | | 1.99 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGC | Flora Growth Corp | 10.78 | 9.55 | 10.13 | 9.9K | -0.30 | | 2.87 | |
| FLGT | Fulgent Genetics Inc | 28.57 | 27.70 | 27.81 | 65.5K | -0.51 | | 1.80 | |
| FLL | Full House Rsts | 2.815 | 2.670 | 2.770 | 64.1K | 0.070 | | 2.58 | |
| FLN | Latin America Alphadex Fund FT | 23.43 | 22.38 | 22.43 | 6.8K | -0.93 | | 3.99 | |
| FLNC | Fluence Energy Inc Cl A | 24.79 | 22.43 | 23.97 | 5.84M | 0.62 | | 2.66 | |
| FLNT | Fluent Inc | 1.910 | 1.880 | 1.880 | 18.7K | -0.030 | | 1.57 | |
| FLUX | Flux Power Holdings Inc | 1.720 | 1.569 | 1.580 | 167.4K | -0.120 | | 7.06 | |
| FLWS | 1-800-Flowers.com | 3.590 | 3.440 | 3.500 | 136.0K | 0.010 | | 0.29 | |
| FLX | Bingex Limited ADR | 3.650 | 3.250 | 3.630 | 158.4K | 0.380 | | 11.69 | |
| FLXS | Flexsteel Inds | 40.51 | 40.00 | 40.23 | 8.6K | 0.01 | | 0.02 | |
| FLY | Firefly Aerospace Inc | 21.02 | 19.67 | 19.84 | 1.44M | -0.41 | | 2.03 | |
| FLYE | Fly-E Group Inc | 10.020 | 8.000 | 8.360 | 87.6K | -1.720 | | 17.22 | |
| FLYW | Flywire Corp Voting | 14.05 | 13.56 | 13.62 | 705.1K | -0.16 | | 1.16 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMAO | Farmers & Merch Banc | 25.63 | 24.59 | 24.68 | 2.7K | -0.63 | | 2.48 | |
| FMB | Managed Municipal ETF FT | 51.11 | 51.03 | 51.07 | 107.4K | 0.02 | | 0.03 | |
| FMBH | First Mid Ill Bncshr | 40.46 | 39.70 | 39.75 | 46.7K | -0.43 | | 1.07 | |
| FMED | Fidelity Disruptive Medicine ETF | 28.58 | 28.36 | 28.36 | 8.2K | -0.19 | | 0.65 | |
| FMET | Fidelity Metaverse ETF | 36.78 | 36.49 | 36.63 | 5.2K | 0.38 | | 1.04 | |
| FMFC | Kandal M Venture Limited Cl A | 0.5545 | 0.4510 | 0.5100 | 182.3K | -0.0548 | | 10.29 | |
| FMHI | FT Municipal High Income ETF | 47.89 | 47.77 | 47.84 | 76.9K | -0.02 | | 0.04 | |
| FMNB | Farmers Natl Banc Corp | 14.55 | 13.80 | 13.82 | 33.2K | -0.24 | | 1.71 | |
| FMST | Foremost Clean Energy Ltd | 3.100 | 2.885 | 2.950 | 130.2K | -0.130 | | 4.25 | |
| FMSTW | Foremost Lithium Resource & Technology | 1.0000 | 0.9200 | 0.9200 | 4.1K | -0.0850 | | 8.46 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 32.04 | 31.85 | 31.89 | 23.5K | 0.25 | | 0.80 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.19 | 50.96 | 51.02 | 11.9K | -0.07 | | 0.14 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 50.20 | 50.02 | 50.05 | 15.0K | 0.02 | | 0.03 | |
| FNGR | Fingermotion Inc | 1.540 | 1.290 | 1.450 | 522.3K | 0.140 | | 10.77 | |
| FNK | Midcap Value Alphadex Fund FT | 55.97 | 55.71 | 55.71 | 1.3K | 0.05 | | 0.08 | |
| FNKO | Funko Inc Cl A | 3.120 | 3.000 | 3.005 | 350.1K | -0.110 | | 3.53 | |
| FNLC | First Bancorp Inc | 26.24 | 25.73 | 25.88 | 2.9K | -0.29 | | 1.11 | |
| FNWB | First Nw Banc | 10.180 | 9.800 | 9.850 | 39.6K | -0.100 | | 1.00 | |
| FNWD | Finward Bancorp | 39.65 | 38.27 | 38.45 | 4.8K | -0.91 | | 2.31 | |
| FNX | Midcap Core Alphadex Fund FT | 127.7 | 127.0 | 127.0 | 7.8K | 0.1 | | 0.07 | |
| FNY | Midcap Growth Alphadex Fund FT | 93.20 | 92.66 | 92.81 | 4.1K | 0.01 | | 0.01 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 13.31 | 12.12 | 12.30 | 37.6K | 0.20 | | 1.64 | |
| FOLD | Amicus Therapeutics | 10.050 | 9.790 | 9.905 | 2.46M | -0.050 | | 0.50 | |
| FONR | Fonar Corp | 14.65 | 14.49 | 14.59 | 14.8K | -0.04 | | 0.24 | |
| FORA | Forian Inc | 2.200 | 2.130 | 2.130 | 34.6K | -0.035 | | 1.61 | |
| FORL | Four Leaf Acquisition Corp Cl A | 11.75 | 11.75 | 11.75 | 100 | -0.54 | | 4.45 | |
| FORM | Formfactor Inc | 58.29 | 56.27 | 57.45 | 281.3K | 0.10 | | 0.17 | |
| FORR | Forrester Resrch | 6.910 | 6.610 | 6.640 | 49.8K | -0.190 | | 2.79 | |
| FORTY | Formula Sys [1985] ADR | 168.9 | 168.9 | 168.9 | 187 | 8.9 | | 5.56 | |
| FOSL | Fossil Group | 4.130 | 3.650 | 3.760 | 957.3K | 0.170 | | 4.74 | |
| FOSLL | Fossil Group Inc 7% | 17.01 | 17.01 | 17.01 | 100 | 0.03 | | 0.18 | |
| FOX | Fox Corp Cl B | 61.26 | 60.07 | 60.88 | 350.2K | 0.70 | | 1.16 | |
| FOXA | Fox Corp Cl A | 69.24 | 67.77 | 68.43 | 1.92M | 0.61 | | 0.90 | |
| FOXF | Fox Factory Corp | 16.63 | 16.25 | 16.57 | 482.0K | 0.10 | | 0.61 | |
| FOXX | Foxx Development Holdings Inc | 5.030 | 3.830 | 4.910 | 195.8K | 0.950 | | 23.93 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.2000 | 0.1400 | 0.1603 | 94.7K | 0.0453 | | 39.39 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 39.21 | 39.07 | 39.08 | 492 | 0.45 | | 1.17 | |
| FPAY | Flexshopper Inc | 0.0035 | 0.0035 | 0.0035 | 7.0K | 0.0050 | | 2.70 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 31.02 | 30.96 | 30.96 | 1.8K | -0.08 | | 0.25 | |
| FPXI | FT Intl Equity Opportunities ETF | 60.35 | 59.90 | 60.01 | 654 | 0.07 | | 0.12 | |
| FRAF | Franklin Finl Svcs Corp | 54.59 | 53.34 | 53.62 | 9.2K | -0.34 | | 0.63 | |
| FRBA | First Bank | 15.75 | 15.60 | 15.70 | 35.2K | -0.05 | | 0.32 | |
| FRD | Friedman Industries Inc | 19.81 | 19.41 | 19.41 | 1.4K | -0.10 | | 0.51 | |
| FRDD | Direxion Daily F Bear 1X ETF | 20.56 | 20.56 | 20.43 | 0 | 0.12 | | 0.61 | |
| FRDU | Direxion Daily F Bull 2X ETF | 33.75 | 33.75 | 33.75 | 127 | -0.57 | | 1.71 | |
| FRGT | Freight Technologies Inc | 0.7474 | 0.6402 | 0.6868 | 1.19M | 0.0423 | | 6.43 | |
| FRHC | The Awareness Group | 137.3 | 131.9 | 132.6 | 27.5K | -4.2 | | 3.06 | |
| FRME | First Merchants Corp | 37.37 | 36.83 | 37.32 | 185.5K | -0.27 | | 0.72 | |
| FRMEP | First Merchants Corp ADR | 25.80 | 25.80 | 25.80 | 229 | 0.05 | | 0.19 | |
| FRMI | Fermi Inc | 16.34 | 14.70 | 15.16 | 1.88M | -0.75 | | 4.71 | |
| FROG | Jfrog Ltd | 65.20 | 62.05 | 64.76 | 2.19M | 2.65 | | 4.27 | |
| FRPH | Frp Holdings Inc | 23.27 | 22.95 | 23.21 | 37.4K | 0.07 | | 0.30 | |
| FRPT | Freshpet Inc CS | 62.99 | 61.62 | 62.05 | 615.6K | 0.06 | | 0.10 | |
| FRSH | Freshworks Inc Cl A | 13.01 | 12.51 | 12.85 | 2.04M | 0.24 | | 1.90 | |
| FRST | Primis Financial Corp | 11.76 | 11.65 | 11.72 | 15.5K | -0.04 | | 0.34 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 1.890 | 1.670 | 1.876 | 131.2K | 0.050 | | 2.73 | |
| FSBC | Five Star Bancorp | 34.97 | 34.49 | 34.67 | 5.5K | -0.32 | | 0.91 | |
| FSBW | FS Bancorp Inc | 40.62 | 39.80 | 40.62 | 2.5K | 1.02 | | 2.58 | |
| FSCS | Midcap US Equity Select ETF FT | 35.88 | 35.74 | 35.86 | 104.5K | -0.06 | | 0.16 | |
| FSEA | First Seacoast Bancorp Inc | 12.19 | 11.94 | 11.94 | 1.2K | -0.10 | | 0.86 | |
| FSFG | First Savings Financ | 31.82 | 31.41 | 31.82 | 6.5K | 0.07 | | 0.22 | |
| FSGS | FT Smid Growth Strength ETF | 30.79 | 30.79 | 30.79 | 513 | -0.09 | | 0.31 | |
| FSHP | Flag Ship Acquisition Corp | 10.70 | 10.70 | 10.67 | 0 | 0.00 | | 0.00 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.1900 | 0.1201 | 0.1800 | 2.4K | -0.0100 | | 5.26 | |
| FSHPU | Flag Ship Acquisition Corp | 10.60 | 10.60 | 10.60 | 2.0K | -0.03 | | 0.28 | |
| FSLR | First Solar Inc | 264.0 | 255.1 | 257.5 | 946.1K | 0.3 | | 0.13 | |
| FSTR | Foster L B Company | 27.36 | 26.45 | 27.33 | 8.8K | 0.25 | | 0.93 | |
| FSUN | Firstsun Capital Bancorp | 36.15 | 35.04 | 35.80 | 107.9K | 0.70 | | 2.00 | |
| FSV | Firstsrvce Sub VT Sh | 157.2 | 154.3 | 154.9 | 80.4K | 0.0 | | 0.01 | |
| FSZ | Switzerland Alphadex Fund FT | 77.64 | 77.49 | 77.64 | 1.5K | -0.12 | | 0.16 | |
| FTA | Largecap Value Alphadex Fund FT | 86.42 | 85.81 | 85.93 | 16.0K | 0.08 | | 0.10 | |
| FTAG | Indxx Global Agriculture ETF FT | 26.10 | 25.91 | 25.91 | 2.5K | 0.00 | | 0.02 | |
| FTAI | Ftai Aviation Ltd | 177.1 | 175.1 | 177.0 | 281.8K | 1.2 | | 0.67 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 26.81 | 26.75 | 26.75 | 3.1K | -0.03 | | 0.09 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.50 | 25.29 | 25.32 | 1.1K | 0.03 | | 0.12 | |
| FTC | Largecap Growth Alphadex Fund FT | 161.6 | 160.5 | 161.0 | 5.6K | 0.0 | | 0.00 | |
| FTCI | Ftc Solar Inc | 9.770 | 9.190 | 9.255 | 35.4K | -0.430 | | 4.41 | |
| FTCS | Capital Strength ETF FT | 92.57 | 92.22 | 92.36 | 784.3K | -0.15 | | 0.16 | |
| FTDR | Frontdoor Inc | 54.10 | 52.77 | 53.09 | 213.2K | -0.21 | | 0.39 | |
| FTDS | Dividend Strength ETF FT | 56.62 | 56.62 | 56.62 | 200 | -0.18 | | 0.31 | |
| FTEK | Fuel Tech Inc | 1.860 | 1.670 | 1.680 | 73.3K | -0.100 | | 5.59 | |
| FTEL | Fitell Corp | 0.9396 | 0.8030 | 0.8094 | 2.2M | -0.0051 | | 0.62 | |
| FTFT | Future Fintech Group Inc | 1.320 | 1.150 | 1.230 | 42.2K | -0.060 | | 4.69 | |
| FTGC | Global Tactical Commodity Strategy Fund | 27.57 | 27.38 | 27.40 | 386.9K | 0.18 | | 0.66 | |
| FTGS | FT Growth Strength ETF | 35.86 | 35.52 | 35.68 | 63.7K | 0.17 | | 0.48 | |
| FTHI | High Income ETF FT | 24.03 | 23.68 | 23.72 | 381.9K | -0.02 | | 0.08 | |
| FTHM | Fathom Holdings Inc | 1.250 | 1.190 | 1.200 | 60.2K | -0.020 | | 1.65 | |
| FTLF | Fitlife Brands Inc | 18.50 | 17.46 | 17.48 | 2.7K | -0.49 | | 2.76 | |
| FTNT | Fortinet Inc | 86.94 | 85.10 | 86.93 | 3.11M | 1.74 | | 2.04 | |
| FTPA | Ftac Parnassus Acquisition Corp Cl A | 8.629 | 8.590 | 8.590 | 521 | -0.040 | | 0.46 | |
| FTQI | Low Beta Income ETF FT | 21.09 | 20.91 | 20.96 | 146.6K | 0.03 | | 0.14 | |
| FTRE | Fortrea Holdings Inc | 14.96 | 14.13 | 14.23 | 1.23M | -0.26 | | 1.79 | |
| FTRI | Indxx Global Natural Resources Income | 15.53 | 15.38 | 15.39 | 20.9K | 0.03 | | 0.20 | |
| FTRK | Fast Track Group | 0.6400 | 0.5250 | 0.6005 | 428.6K | 0.0505 | | 9.18 | |
| FTSL | Senior Loan ETF FT | 46.00 | 45.96 | 45.96 | 153.8K | -0.02 | | 0.04 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.94 | 59.92 | 59.93 | 591.4K | 0.02 | | 0.03 | |
| FTW | Taiwan Alphadex Fund FT | 10.47 | 10.45 | 10.45 | 32.1K | -0.01 | | 0.10 | |
| FTXG | Nasdaq Food & Beverage ETF | 21.51 | 21.38 | 21.39 | 7.5K | -0.05 | | 0.25 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 32.60 | 32.52 | 32.56 | 30.0K | -0.06 | | 0.19 | |
| FTXL | Nasdaq Semiconductor ETF | 132.5 | 129.5 | 131.3 | 46.7K | 1.9 | | 1.43 | |
| FTXN | Nasdaq Oil & Gas ETF | 29.59 | 29.24 | 29.24 | 79.9K | -0.03 | | 0.10 | |
| FTXO | Nasdaq Bank ETF | 36.99 | 36.72 | 36.82 | 53.3K | -0.01 | | 0.04 | |
| FTXR | Nasdaq Transportation ETF | 38.13 | 37.70 | 38.00 | 35.0K | 0.27 | | 0.71 | |
| FUFU | Bitfufu Inc Cl A | 2.990 | 2.890 | 2.920 | 64.8K | -0.090 | | 3.00 | |
| FUFUW | Bitfufu Inc WT | 0.2400 | 0.2322 | 0.2323 | 2.4K | -0.0077 | | 3.21 | |
| FULC | Fulcrum Therapeutics Inc | 9.670 | 8.630 | 8.900 | 1.2M | 0.140 | | 1.60 | |
| FULT | Fulton Financial Cor | 19.09 | 18.86 | 19.01 | 713.7K | 0.04 | | 0.21 | |
| FULTP | Fulton Financial Corp | 19.24 | 19.00 | 19.20 | 6.6K | -0.09 | | 0.47 | |
| FUNC | First United Corp | 38.79 | 38.48 | 38.67 | 11.9K | 0.01 | | 0.03 | |
| FUND | Sprott Focus Trust | 8.820 | 8.700 | 8.735 | 23.0K | 0.075 | | 0.87 | |
| FUSB | First US Bancshares Inc | 14.79 | 13.84 | 14.15 | 47.8K | 0.31 | | 2.25 | |
| FUSE | Fusemachines Inc | 1.830 | 1.705 | 1.790 | 24.6K | -0.020 | | 1.11 | |
| FUSEW | Fusemachines Inc Warrants | 0.0884 | 0.0884 | 0.0884 | 252 | -0.0036 | | 3.91 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 16.24 | 15.69 | 15.76 | 30.2K | 0.14 | | 0.87 | |
| FUTU | Futu Holdings Ltd ADR | 175.0 | 170.7 | 171.3 | 418.5K | 0.4 | | 0.25 | |
| FV | Dorsey Wright Focus 5 ETF FT | 63.00 | 62.44 | 62.70 | 174.0K | 0.16 | | 0.25 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 36.57 | 36.44 | 36.44 | 3.3K | 0.06 | | 0.16 | |
| FVCB | Fvcbankcorp Inc | 13.20 | 12.96 | 12.98 | 6.0K | -0.10 | | 0.77 | |
| FVN | Future Vision II Acquisition Corp | 10.55 | 10.55 | 10.55 | 500 | 0.03 | | 0.29 | |
| FVNNR | Future Vision II Acquisition Corporation | 0.1700 | 0.1500 | 0.1500 | 22.1K | 0.0000 | | 0.00 | |
| FVNNU | Future Vision II Acquisition Units | 10.80 | 10.65 | 10.80 | 1.4K | 0.26 | | 2.47 | |
| FWDI | Forward Inds Inc | 8.950 | 8.160 | 8.185 | 761.0K | -0.410 | | 4.76 | |
| FWDI | Forward Industries Inc | 8.940 | 8.160 | 8.200 | 931.5K | -0.410 | | 4.76 | |
| FWONA | Liberty Media Formula One Sr A | 85.82 | 84.73 | 85.15 | 76.2K | -0.70 | | 0.82 | |
| FWONK | Liberty Media Formula One Sr C | 93.56 | 92.03 | 92.19 | 855.4K | -1.07 | | 1.15 | |
| FWRD | Foward Air Corp | 26.27 | 25.49 | 25.89 | 370.2K | 0.34 | | 1.33 | |
| FWRG | First Watch Restaurant Group Inc | 18.15 | 17.64 | 17.71 | 517.5K | -0.39 | | 2.16 | |
| FXNC | First Natl Corp Strasburg VA | 24.82 | 24.59 | 24.59 | 6.3K | -0.04 | | 0.16 | |
| FYBR | Frontier Communications Parent Inc | 38.00 | 37.96 | 37.96 | 828.3K | -0.02 | | 0.05 | |
| FYC | Smallcap Growth Alphadex Fund FT | 97.24 | 96.23 | 96.34 | 52.7K | -0.43 | | 0.44 | |
| FYT | Smallcap Value Alphadex Fund FT | 57.61 | 57.21 | 57.23 | 4.1K | 0.03 | | 0.06 | |
| FYX | Smallcap Core Alphadex Fund FT | 114.5 | 113.7 | 114.0 | 7.9K | -0.1 | | 0.07 | |