| FA | First Advantage Corp | 10.120 | 9.470 | 9.840 | 714.2K | 0.250 | | 2.60 | |
| FAAA | | 50.21 | 50.15 | 50.18 | 17.0K | 0.05 | | 0.10 | |
| FAAR | Alternative Absolute Return Strategy ETF | 29.99 | 29.80 | 29.86 | 20.3K | -0.13 | | 0.43 | |
| FAB | Multicap Value Alphadex Fund FT | 98.44 | 98.00 | 98.44 | 1.1K | 0.36 | | 0.36 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.49 | 10.49 | 10.49 | 50.0K | 0.01 | | 0.10 | |
| FACTU | Fact II Acquisition Corp | 10.71 | 10.71 | 10.71 | 200 | 0.00 | | 0.00 | |
| FACTW | Fact II Acquisition Corp. WT | 0.4500 | 0.4260 | 0.4500 | 218.3K | -0.0250 | | 5.26 | |
| FAD | Multicap Growth Alphadex Fund FT | 170.0 | 168.4 | 169.1 | 5.1K | 0.2 | | 0.14 | |
| FALN | US Fallen Angels Ishares ETF | 27.68 | 27.64 | 27.65 | 370.9K | -0.01 | | 0.02 | |
| FAMI | Farmmi Inc | 1.320 | 1.280 | 1.320 | 2.8K | 0.010 | | 0.78 | |
| FANG | Diamondback Energy | 176.6 | 172.3 | 176.0 | 3.47M | 1.3 | | 0.74 | |
| FARM | Farmer Brothers | 1.500 | 1.450 | 1.460 | 51.6K | -0.010 | | 0.68 | |
| FAST | Fastenal Company | 46.80 | 44.83 | 46.22 | 11.65M | 0.01 | | 0.02 | |
| FAT | Fat Brands Inc | 0.2420 | 0.1400 | 0.1522 | 8.06M | -0.0474 | | 22.57 | |
| FATBB | Fat Brands Inc Cl B | 1.4500 | 0.6000 | 0.9896 | 10.28M | 0.1215 | | 15.87 | |
| FATBP | Fat Brands Inc 8.25% Series B | 0.1770 | 0.1160 | 0.1333 | 3.62M | -0.0212 | | 13.72 | |
| FATE | Fate Therapeutics | 1.465 | 1.320 | 1.460 | 1.97M | 0.060 | | 4.29 | |
| FATN | Fatpipe Inc | 1.805 | 1.700 | 1.720 | 123.3K | -0.070 | | 3.91 | |
| FBGL | Fbs Global Limited | 1.150 | 1.065 | 1.080 | 1.36M | -0.020 | | 1.82 | |
| FBIO | Fortress Biotech Inc | 3.485 | 3.330 | 3.360 | 289.7K | -0.120 | | 3.45 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 11.51 | 10.62 | 11.00 | 12.5K | -0.06 | | 0.54 | |
| FBIZ | First Business Finan | 57.81 | 56.99 | 57.62 | 18.0K | 0.84 | | 1.47 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 31.75 | 29.48 | 31.02 | 773.5K | 0.97 | | 3.23 | |
| FBLA | Fb Bancorp Inc | 13.38 | 13.18 | 13.30 | 26.5K | 0.04 | | 0.30 | |
| FBLG | Fibrobiologics Inc | 0.2675 | 0.2480 | 0.2480 | 215.5K | -0.0032 | | 1.27 | |
| FBNC | First Bancorp [Nc] | 62.64 | 60.61 | 62.33 | 95.8K | 1.04 | | 1.70 | |
| FBOT | Fidelity Disruptive Automation ETF | 36.89 | 36.39 | 36.79 | 22.6K | 0.34 | | 0.93 | |
| FBRX | Forte Biosciences Inc | 30.65 | 28.09 | 29.04 | 160.1K | -0.63 | | 2.12 | |
| FBYD | | 4.680 | 4.100 | 4.230 | 91.8K | -0.240 | | 5.37 | |
| FBYDW | Falcon's Beyond Global WT | 1.2000 | 0.6600 | 0.8800 | 24.6K | -0.2100 | | 19.27 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 16.39 | 16.39 | 16.35 | 0 | 0.04 | | 0.22 | |
| FCA | China Alphadex Fund FT | 33.44 | 32.76 | 33.35 | 29.3K | 0.21 | | 0.63 | |
| FCAL | California Municipal High Income ETF FT | 49.93 | 49.82 | 49.89 | 8.5K | -0.10 | | 0.20 | |
| FCAP | First Capital Inc | 53.34 | 51.83 | 53.34 | 1.4K | 1.18 | | 2.25 | |
| FCBC | First Community Bksh | 40.68 | 39.34 | 40.50 | 88.9K | 0.97 | | 2.45 | |
| FCCO | First Community Corp | 30.82 | 30.03 | 30.62 | 68.9K | 0.13 | | 0.43 | |
| FCEF | CEF Income Opportunity ETF FT | 23.82 | 23.72 | 23.81 | 17.3K | 0.07 | | 0.30 | |
| FCEL | Fuelcell Energy Inc | 7.820 | 7.452 | 7.680 | 1.35M | -0.070 | | 0.90 | |
| FCFS | Firstcash Holdings Inc | 183.8 | 181.0 | 183.5 | 311.3K | 0.4 | | 0.19 | |
| FCHL | Fitness Champs Holdings Limited | 0.2293 | 0.2097 | 0.2121 | 109.8K | -0.0042 | | 1.94 | |
| FCLO | | 50.17 | 50.14 | 50.14 | 700 | -0.06 | | 0.12 | |
| FCNCA | First Citizens Bancs | 2,068 | 1,963 | 2,017 | 108.7K | -29 | | 1.40 | |
| FCNCN | First Citizens Bancshares Inc | 25.27 | 25.19 | 25.22 | 141.6K | -0.01 | | 0.04 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 23.19 | 23.07 | 23.18 | 5.6K | -0.02 | | 0.06 | |
| FCNCP | First Citizens Bancshares | 22.08 | 21.92 | 21.96 | 9.4K | -0.08 | | 0.36 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 26.77 | 26.57 | 26.77 | 38.3K | 0.05 | | 0.18 | |
| FCUV | Focus Universal Inc | 5.960 | 5.380 | 5.590 | 20.9K | -0.390 | | 6.52 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 46.47 | 45.81 | 45.96 | 22.3K | -0.12 | | 0.26 | |
| FCXG | | 15.87 | 14.95 | 15.84 | 1.7K | 0.00 | | NaN | |
| FDBC | Fidelity D & D Bancorp Inc | 45.76 | 45.00 | 45.76 | 2.9K | 0.24 | | 0.53 | |
| FDCF | Fidelity Disruptive Communications ETF | 46.25 | 45.30 | 45.85 | 8.3K | 0.48 | | 1.05 | |
| FDFF | Fidelity Disruptive Finance ETF | 32.95 | 32.84 | 32.85 | 774 | 0.19 | | 0.60 | |
| FDIF | Fidelity Disruptors ETF | 35.27 | 34.98 | 35.06 | 8.0K | 0.23 | | 0.66 | |
| FDIG | Fidelity Crypto Industry Digital | 36.10 | 34.90 | 35.19 | 41.6K | -0.38 | | 1.08 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 28.42 | 28.21 | 28.31 | 3.5K | 0.00 | | 0.00 | |
| FDMT | 4D Molecular Therapeutics Inc | 9.230 | 8.810 | 9.010 | 426.9K | -0.150 | | 1.64 | |
| FDNI | FT DJ International Internet ETF | 30.32 | 29.86 | 30.26 | 5.7K | 0.12 | | 0.41 | |
| FDRS | Founder-Led ETF | 21.61 | 21.52 | 21.61 | 300 | -0.05 | | 0.23 | |
| FDRX | Founder-Led 2X Daily ETF | 19.88 | 19.39 | 19.75 | 9.2K | -0.10 | | 0.53 | |
| FDSB | Fifth District Bancorp Inc | 14.95 | 14.92 | 14.95 | 429 | 0.14 | | 0.95 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 95.31 | 93.94 | 95.29 | 145.3K | 1.25 | | 1.33 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 71.16 | 70.62 | 71.11 | 2.9K | 1.02 | | 1.45 | |
| FDTX | Fidelity Disruptive Technology ETF | 39.46 | 38.25 | 38.94 | 13.9K | 0.44 | | 1.14 | |
| FDUS | Fidus Investment Cor | 18.59 | 18.16 | 18.44 | 212.5K | -0.13 | | 0.70 | |
| FEAM | 5E Advanced Materials Inc | 1.780 | 1.700 | 1.720 | 275.9K | -0.040 | | 2.27 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 20.03 | 19.78 | 19.96 | 9.9K | 0.17 | | 0.86 | |
| FEBO | Fenbo Holdings Limited | 1.160 | 1.155 | 1.160 | 2.1K | 0.010 | | 0.88 | |
| FEED | Agfeed Industries | 3.030 | 2.710 | 2.750 | 566.3K | 0.040 | | 1.48 | |
| FEIM | Frequency Elcts Inc | 52.15 | 48.00 | 48.53 | 85.4K | -1.93 | | 3.82 | |
| FELE | Franklin Electric Company | 95.92 | 94.17 | 95.84 | 484.3K | 1.13 | | 1.19 | |
| FEM | Emrg Mkts Alphadex Fund FT | 31.04 | 30.49 | 31.03 | 113.2K | 0.44 | | 1.44 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 30.74 | 30.51 | 30.65 | 415.0K | -0.05 | | 0.16 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 47.59 | 46.72 | 47.43 | 16.4K | 0.42 | | 0.90 | |
| FEMY | Femasys Inc | 0.5490 | 0.5300 | 0.5415 | 171.8K | -0.0045 | | 0.82 | |
| FENC | Fennec Pharmaceuticals Inc | 9.092 | 8.620 | 8.740 | 75.3K | -0.040 | | 0.46 | |
| FEP | Europe Alphadex Fund FT | 58.75 | 58.31 | 58.70 | 29.5K | 0.45 | | 0.77 | |
| FEPI | Rex Fang & Innovation Equity Premium | 42.41 | 41.68 | 42.24 | 112.9K | 0.30 | | 0.72 | |
| FER | Ferrovial Se | 73.18 | 72.20 | 72.76 | 1.13M | 1.20 | | 1.68 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.28 | 10.28 | 10.28 | 8.4K | 0.01 | | 0.10 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.3667 | 0.3252 | 0.3500 | 50.1K | -0.0358 | | 9.28 | |
| FERAU | Fifth Era Acquisition Corp I Units | 10.51 | 10.51 | 10.51 | 100 | -0.09 | | 0.85 | |
| FEUZ | Eurozone Alphadex Fund FT | 67.36 | 66.97 | 67.24 | 2.7K | 0.57 | | 0.85 | |
| FEX | Largecap Core Alphadex Fund FT | 127.7 | 126.9 | 127.7 | 6.6K | 0.5 | | 0.36 | |
| FFAI | Faraday Future Intelligent Electric Inc | 0.4845 | 0.4387 | 0.4472 | 19.53M | -0.0414 | | 8.47 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0271 | 0.0183 | 0.0240 | 61.5K | 0.0057 | | 31.15 | |
| FFBC | First Finl Bncp [Oh] | 30.36 | 29.59 | 30.36 | 212.6K | 0.40 | | 1.34 | |
| FFIC | Flushing Finl Corp | 16.69 | 16.27 | 16.68 | 154.6K | 0.12 | | 0.72 | |
| FFIN | First Finl Bkshs Inc | 33.71 | 32.53 | 33.34 | 243.0K | 0.23 | | 0.69 | |
| FFIV | F5 Inc | 287.6 | 277.6 | 278.4 | 685.4K | -0.8 | | 0.29 | |
| FFUT | Fidelity Managed Futures ETF | 55.70 | 55.70 | 55.70 | 300 | 0.36 | | 0.64 | |
| FGBI | First Gurty Banc | 9.300 | 9.120 | 9.300 | 9.9K | 0.060 | | 0.65 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 17.80 | 17.80 | 17.80 | 100 | 0.19 | | 1.08 | |
| FGI | Fgi Industries Ltd | 6.180 | 5.630 | 5.910 | 2.9K | 0.000 | | 0.00 | |
| FGIIU | Fg Imperii Acquisition Corp. Units | 9.990 | 9.975 | 9.975 | 808 | -0.005 | | 0.05 | |
| FGIWW | Fgi Industries Ltd WT | 0.0399 | 0.0372 | 0.0399 | 2.8K | 0.0043 | | 12.08 | |
| FGL | Founder Group Limited | 12.10 | 10.10 | 10.27 | 82.1K | -1.33 | | 11.47 | |
| FGM | Germany Alphadex Fund FT | 69.78 | 69.17 | 69.19 | 1.5K | 0.35 | | 0.51 | |
| FGMC | Fg Merger II Corp | 10.08 | 10.07 | 10.07 | 26.2K | 0.00 | | 0.00 | |
| FGMCR | Fg Merger II Corp. Rights | 0.5500 | 0.5200 | 0.5400 | 14.2K | 0.0290 | | 5.68 | |
| FGMCU | Fg Merger II Corp | 10.65 | 10.50 | 10.61 | 5.5K | 0.13 | | 1.24 | |
| FGNX | Fg Nexus Inc | 7.750 | 7.510 | 7.530 | 45.2K | -0.090 | | 1.18 | |
| FGNXP | Fundamental Global Inc Pfd | 24.40 | 24.16 | 24.40 | 300 | -0.10 | | 0.41 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 20.08 | 20.08 | 20.08 | 154 | -0.13 | | 0.64 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 26.52 | 25.91 | 26.39 | 1.28M | 0.16 | | 0.61 | |
| FHTX | Foghorn Therapeutics Inc | 5.770 | 5.217 | 5.730 | 43.7K | -0.100 | | 1.72 | |
| FIBK | First Interstate Ban | 37.55 | 36.69 | 37.43 | 359.8K | 0.30 | | 0.81 | |
| FICS | FT Intl Developed Capital Strength ETF | 42.22 | 41.62 | 41.96 | 9.6K | 0.28 | | 0.68 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 22.43 | 22.26 | 22.41 | 17.1K | 0.22 | | 0.99 | |
| FIEE | Fiee Inc | 7.240 | 6.870 | 7.240 | 24.7K | 0.190 | | 2.70 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 2.350 | 1.850 | 1.990 | 6.29M | 0.030 | | 1.53 | |
| FIGR | Figure Technology Solutions Inc Cl A | 32.94 | 29.02 | 29.12 | 9.92M | -3.81 | | 11.57 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.13 | 10.12 | 10.12 | 126.0K | 0.00 | | 0.00 | |
| FIGXU | Figx Capital Acquisition Corp. Units | 10.19 | 10.19 | 10.19 | 1.5K | 0.00 | | 0.00 | |
| FIGXW | Figx Capital Acquisition Corp WT | 0.2700 | 0.2430 | 0.2430 | 833 | -0.0120 | | 4.71 | |
| FINW | Finwise Bancorp | 17.37 | 17.17 | 17.22 | 1.8K | -0.08 | | 0.46 | |
| FINX | GX Fintech ETF | 24.15 | 23.67 | 23.80 | 91.1K | -0.03 | | 0.13 | |
| FIP | Ftai Infrastructure Inc | 6.090 | 5.860 | 5.950 | 360.3K | -0.100 | | 1.66 | |
| FISI | Financial Institut | 33.91 | 33.26 | 33.74 | 303.4K | 0.07 | | 0.21 | |
| FISV | Fiserv Inc | 62.05 | 60.90 | 61.47 | 8.09M | -0.06 | | 0.10 | |
| FITB | Fifth Third Bancorp | 53.63 | 52.27 | 53.62 | 8.4M | 0.72 | | 1.36 | |
| FITBI | Fifth Third Bancorp | 25.93 | 25.85 | 25.93 | 9.9K | 0.08 | | 0.31 | |
| FITBM | Fifth Third Bancorp ADR | 26.43 | 26.31 | 26.40 | 13.3K | 0.00 | | 0.00 | |
| FITBO | Fifth Third Bancorp | 20.11 | 20.00 | 20.02 | 9.7K | 0.04 | | 0.20 | |
| FITBP | Fifth Third Bancorp | 24.83 | 24.72 | 24.79 | 1.3K | 0.02 | | 0.08 | |
| FIVE | Five Below Inc | 224.8 | 211.8 | 220.1 | 1.46M | 4.1 | | 1.91 | |
| FIVN | Five9 Inc | 20.77 | 16.73 | 19.32 | 9.08M | 2.14 | | 12.46 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 25.30 | 24.90 | 25.28 | 4.7K | 0.28 | | 1.12 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 44.65 | 44.55 | 44.63 | 327.3K | -0.15 | | 0.34 | |
| FIZZ | Natl Beverage Corp | 37.14 | 36.04 | 37.01 | 442.6K | 0.45 | | 1.23 | |
| FJP | Japan Alphadex Fund FT | 80.55 | 79.63 | 80.33 | 4.3K | -0.17 | | 0.21 | |
| FKU | UK Alphadex Fund FT | 55.87 | 55.21 | 55.49 | 16.0K | 0.59 | | 1.07 | |
| FKWL | Franklin Wireless Co. | 4.050 | 3.950 | 3.950 | 10.6K | -0.100 | | 2.47 | |
| FLD | Fold Holdings Inc Cl A | 1.640 | 1.470 | 1.490 | 157.2K | -0.010 | | 0.67 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.58 | 50.54 | 50.55 | 12.5K | -0.02 | | 0.04 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.1458 | 0.1106 | 0.1188 | 20.2K | 0.0128 | | 12.08 | |
| FLEX | Flextronics Intl Ltd | 67.71 | 64.51 | 65.68 | 4.1M | 0.57 | | 0.88 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 23.40 | 22.84 | 23.18 | 227.7K | -0.09 | | 0.39 | |
| FLL | Full House Rsts | 2.300 | 2.220 | 2.255 | 57.8K | 0.000 | | 0.00 | |
| FLN | Latin America Alphadex Fund FT | 27.11 | 26.76 | 27.05 | 10.9K | 0.28 | | 1.03 | |
| FLNC | Fluence Energy Inc Cl A | 17.48 | 15.86 | 16.55 | 6.01M | -0.01 | | 0.06 | |
| FLNT | Fluent Inc | 3.351 | 3.090 | 3.320 | 21.2K | 0.200 | | 6.39 | |
| FLUX | Flux Power Holdings Inc | 1.690 | 1.470 | 1.510 | 777.9K | -0.010 | | 0.66 | |
| FLWS | 1-800-Flowers.com | 3.440 | 3.200 | 3.280 | 570.1K | 0.000 | | 0.00 | |
| FLX | Bingex Limited ADR | 2.830 | 2.420 | 2.580 | 124.6K | 0.160 | | 6.61 | |
| FLXS | Flexsteel Inds | 53.83 | 51.36 | 53.33 | 46.8K | 0.13 | | 0.24 | |
| FLY | Firefly Aerospace Inc | 21.76 | 19.84 | 19.98 | 2.09M | -1.55 | | 7.20 | |
| FLYE | Fly-E Group Inc | 2.490 | 2.120 | 2.260 | 30.7K | -0.160 | | 6.61 | |
| FLYW | Flywire Corp Voting | 11.40 | 11.12 | 11.23 | 995.5K | 0.00 | | 0.00 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMAO | Farmers & Merch Banc | 28.15 | 27.24 | 27.67 | 19.6K | 0.26 | | 0.94 | |
| FMB | Managed Municipal ETF FT | 51.79 | 51.71 | 51.78 | 179.9K | -0.12 | | 0.22 | |
| FMBH | First Mid Ill Bncshr | 43.94 | 42.67 | 43.86 | 45.7K | 0.36 | | 0.83 | |
| FMED | Fidelity Disruptive Medicine ETF | 26.28 | 25.98 | 26.07 | 5.8K | -0.17 | | 0.65 | |
| FMET | Fidelity Metaverse ETF | 33.45 | 33.19 | 33.44 | 3.6K | 0.20 | | 0.60 | |
| FMFC | Kandal M Venture Limited Cl A | 0.3900 | 0.3650 | 0.3700 | 223.8K | 0.0087 | | 2.41 | |
| FMHI | FT Municipal High Income ETF | 48.48 | 48.33 | 48.40 | 94.3K | -0.15 | | 0.32 | |
| FMNB | Farmers Natl Banc Corp | 13.61 | 13.30 | 13.60 | 398.5K | 0.14 | | 1.04 | |
| FMST | Foremost Clean Energy Ltd | 2.330 | 2.200 | 2.290 | 113.7K | -0.050 | | 2.14 | |
| FMSTW | Foremost Lithium Resource & Technology | 0.9200 | 0.8724 | 0.9000 | 971 | 0.0694 | | 8.36 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 37.02 | 36.47 | 37.02 | 19.8K | 0.44 | | 1.19 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.58 | 51.51 | 51.58 | 4.2K | 0.03 | | 0.06 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 51.22 | 50.88 | 51.07 | 6.7K | 0.02 | | 0.03 | |
| FNGR | Fingermotion Inc | 1.140 | 1.090 | 1.110 | 71.9K | 0.020 | | 1.83 | |
| FNK | Midcap Value Alphadex Fund FT | 61.12 | 60.28 | 60.82 | 6.5K | 0.19 | | 0.32 | |
| FNKO | Funko Inc Cl A | 6.040 | 4.650 | 5.240 | 6.4M | 0.820 | | 18.55 | |
| FNLC | First Bancorp Inc | 28.85 | 28.12 | 28.70 | 2.7K | 0.37 | | 1.30 | |
| FNWB | First Nw Banc | 10.25 | 10.05 | 10.18 | 14.1K | 0.06 | | 0.59 | |
| FNWD | Finward Bancorp | 36.32 | 35.65 | 36.32 | 1.3K | 0.26 | | 0.71 | |
| FNX | Midcap Core Alphadex Fund FT | 138.4 | 136.4 | 137.6 | 17.6K | 0.5 | | 0.36 | |
| FNY | Midcap Growth Alphadex Fund FT | 97.76 | 96.70 | 97.58 | 43.8K | 0.40 | | 0.41 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 4.010 | 3.700 | 3.972 | 34.3K | 0.002 | | 0.05 | |
| FOLD | Amicus Therapeutics | 14.36 | 14.31 | 14.34 | 4.65M | -0.01 | | 0.07 | |
| FONR | Fonar Corp | 18.60 | 18.52 | 18.60 | 40.2K | 0.05 | | 0.27 | |
| FORA | Forian Inc | 2.100 | 2.090 | 2.090 | 4.1K | -0.010 | | 0.48 | |
| FORLW | Four Leaf Acquisition Corp WT | 0.0300 | 0.0300 | 0.0300 | 1.0K | -0.0051 | | 9.79 | |
| FORM | Formfactor Inc | 95.37 | 91.52 | 94.56 | 955.9K | 2.28 | | 2.47 | |
| FORR | Forrester Resrch | 6.250 | 5.785 | 6.125 | 248.1K | 0.260 | | 4.42 | |
| FORTY | Formula Sys [1985] ADR | 120.7 | 120.7 | 120.7 | 100 | -1.3 | | 1.07 | |
| FOSL | Fossil Group | 4.810 | 4.330 | 4.670 | 1.84M | 0.350 | | 8.10 | |
| FOX | Fox Corp Cl B | 52.35 | 51.10 | 52.25 | 1.66M | 0.78 | | 1.52 | |
| FOXA | Fox Corp Cl A | 57.08 | 55.78 | 57.02 | 4.15M | 0.86 | | 1.53 | |
| FOXF | Fox Factory Corp | 20.00 | 18.79 | 19.72 | 355.4K | 0.53 | | 2.76 | |
| FOXX | Foxx Development Holdings Inc | 5.460 | 4.600 | 5.210 | 25.4K | 0.890 | | 20.60 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.1699 | 0.1400 | 0.1400 | 20.2K | -0.0200 | | 12.50 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 49.15 | 47.57 | 48.30 | 36.3K | 1.23 | | 2.60 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 33.53 | 33.53 | 33.53 | 200 | 0.34 | | 1.01 | |
| FPXI | FT Intl Equity Opportunities ETF | 68.13 | 66.99 | 67.88 | 4.1K | 0.87 | | 1.30 | |
| FRAF | Franklin Finl Svcs Corp | 51.72 | 50.73 | 51.58 | 12.1K | 0.52 | | 1.02 | |
| FRBA | First Bank | 17.23 | 16.79 | 16.94 | 14.8K | 0.00 | | 0.00 | |
| FRD | Friedman Industries Inc | 18.40 | 17.83 | 18.06 | 34.2K | -0.19 | | 1.04 | |
| FRDD | Direxion Daily F Bear 1X ETF | 18.86 | 18.86 | 18.86 | 200 | -0.29 | | 1.53 | |
| FRDU | Direxion Daily F Bull 2X ETF | 36.96 | 36.52 | 36.96 | 1.1K | 1.13 | | 3.15 | |
| FRGT | Freight Technologies Inc | 1.240 | 1.050 | 1.180 | 312.8K | 0.060 | | 5.36 | |
| FRHC | The Awareness Group | 120.5 | 111.9 | 119.7 | 147.2K | 7.6 | | 6.80 | |
| FRME | First Merchants Corp | 42.67 | 41.65 | 42.40 | 136.4K | 0.30 | | 0.71 | |
| FRMEP | First Merchants Corp ADR | 25.82 | 25.82 | 25.82 | 100 | 0.00 | | 0.00 | |
| FRMI | Fermi Inc | 9.620 | 9.041 | 9.120 | 5.39M | -0.440 | | 4.60 | |
| FROG | Jfrog Ltd | 51.85 | 37.32 | 37.75 | 14.79M | -12.54 | | 24.94 | |
| FRPH | Frp Holdings Inc | 24.25 | 23.52 | 24.16 | 32.7K | 0.24 | | 1.00 | |
| FRPT | Freshpet Inc CS | 74.90 | 72.16 | 74.51 | 2.35M | -0.16 | | 0.21 | |
| FRSH | Freshworks Inc Cl A | 7.800 | 7.335 | 7.460 | 5.09M | -0.170 | | 2.23 | |
| FRST | Primis Financial Corp | 13.97 | 13.70 | 13.90 | 34.4K | 0.12 | | 0.87 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 0.8910 | 0.8326 | 0.8400 | 65.9K | -0.0196 | | 2.28 | |
| FRWD | Nomura Transformational Technologies ETF | 24.50 | 24.50 | 24.38 | 0 | 0.12 | | 0.49 | |
| FSBC | Five Star Bancorp | 41.03 | 39.30 | 40.70 | 21.0K | 0.45 | | 1.12 | |
| FSBW | FS Bancorp Inc | 42.28 | 41.99 | 42.19 | 2.6K | -0.08 | | 0.19 | |
| FSCS | Midcap US Equity Select ETF FT | 37.51 | 37.42 | 37.42 | 523 | 0.13 | | 0.34 | |
| FSEA | First Seacoast Bancorp Inc | 13.28 | 13.10 | 13.10 | 5.8K | -0.01 | | 0.08 | |
| FSFG | First Savings Financ | 33.92 | 32.90 | 33.76 | 33.9K | 0.95 | | 2.88 | |
| FSGS | FT Smid Growth Strength ETF | 30.49 | 30.49 | 30.32 | 0 | 0.17 | | 0.55 | |
| FSHP | Flag Ship Acquisition Corp | 10.85 | 10.83 | 10.85 | 1.6K | 0.00 | | 0.00 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.2100 | 0.1900 | 0.1900 | 700 | -0.0300 | | 13.64 | |
| FSHPU | Flag Ship Acquisition Corp | 10.81 | 10.81 | 10.81 | 235 | 0.01 | | 0.09 | |
| FSLR | First Solar Inc | 248.8 | 230.0 | 241.9 | 2.8M | 8.6 | | 3.68 | |
| FSTR | Foster L B Company | 31.95 | 30.53 | 31.00 | 5.8K | 0.17 | | 0.53 | |
| FSUN | Firstsun Capital Bancorp | 39.75 | 38.54 | 39.48 | 20.5K | 0.42 | | 1.08 | |
| FSV | Firstsrvce Sub VT Sh | 156.6 | 154.0 | 155.8 | 146.5K | -0.3 | | 0.20 | |
| FSZ | Switzerland Alphadex Fund FT | 85.80 | 85.71 | 85.71 | 411 | 0.18 | | 0.21 | |
| FTA | Largecap Value Alphadex Fund FT | 94.98 | 94.26 | 94.98 | 16.9K | 0.27 | | 0.29 | |
| FTAG | Indxx Global Agriculture ETF FT | 30.62 | 30.34 | 30.56 | 5.4K | 0.02 | | 0.08 | |
| FTAI | Ftai Aviation Ltd | 296.2 | 283.3 | 289.7 | 959.5K | 0.8 | | 0.26 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 27.37 | 27.35 | 27.37 | 700 | 0.02 | | 0.08 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.69 | 25.69 | 25.69 | 200 | 0.07 | | 0.25 | |
| FTC | Largecap Growth Alphadex Fund FT | 165.1 | 162.9 | 164.3 | 4.2K | 0.7 | | 0.41 | |
| FTCI | Ftc Solar Inc | 8.396 | 8.070 | 8.180 | 38.7K | -0.180 | | 2.15 | |
| FTCS | Capital Strength ETF FT | 98.07 | 97.21 | 98.07 | 203.4K | 0.32 | | 0.33 | |
| FTDR | Frontdoor Inc | 56.47 | 55.00 | 56.29 | 523.9K | 0.70 | | 1.26 | |
| FTDS | Dividend Strength ETF FT | 62.34 | 62.34 | 62.34 | 400 | 0.22 | | 0.36 | |
| FTEK | Fuel Tech Inc | 1.490 | 1.350 | 1.460 | 177.3K | 0.070 | | 5.07 | |
| FTEL | Fitell Corp | 2.050 | 1.880 | 1.900 | 18.1K | -0.120 | | 5.94 | |
| FTFT | Future Fintech Group Inc | 1.670 | 1.550 | 1.651 | 4.5K | 0.020 | | 1.24 | |
| FTGC | Global Tactical Commodity Strategy Fund | 25.14 | 24.90 | 25.08 | 531.0K | 0.16 | | 0.64 | |
| FTGS | FT Growth Strength ETF | 35.85 | 35.46 | 35.69 | 68.1K | 0.04 | | 0.11 | |
| FTHI | High Income ETF FT | 23.87 | 23.65 | 23.86 | 697.2K | 0.00 | | 0.00 | |
| FTHM | Fathom Holdings Inc | 1.0500 | 0.9708 | 0.9977 | 27.5K | -0.0171 | | 1.69 | |
| FTLF | Fitlife Brands Inc | 15.34 | 14.99 | 15.34 | 10.0K | 0.16 | | 1.05 | |
| FTNT | Fortinet Inc | 83.08 | 79.40 | 80.00 | 6.6M | -1.67 | | 2.04 | |
| FTQI | Low Beta Income ETF FT | 20.45 | 20.30 | 20.43 | 241.6K | -0.11 | | 0.54 | |
| FTRE | Fortrea Holdings Inc | 11.23 | 10.51 | 10.99 | 1.23M | -0.01 | | 0.09 | |
| FTRI | Indxx Global Natural Resources Income | 18.49 | 18.28 | 18.45 | 32.1K | 0.08 | | 0.46 | |
| FTRK | Fast Track Group | 0.4868 | 0.4500 | 0.4700 | 31.0K | -0.0167 | | 3.43 | |
| FTSL | Senior Loan ETF FT | 45.16 | 45.07 | 45.09 | 191.0K | -0.25 | | 0.55 | |
| FTSM | Enhanced Short Maturity ETF FT | 60.07 | 60.05 | 60.06 | 667.9K | 0.03 | | 0.04 | |
| FTXG | Nasdaq Food & Beverage ETF | 23.34 | 23.23 | 23.31 | 25.2K | 0.10 | | 0.41 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 35.08 | 34.84 | 35.00 | 3.7K | -0.07 | | 0.20 | |
| FTXL | Nasdaq Semiconductor ETF | 159.2 | 155.7 | 158.8 | 101.6K | 2.3 | | 1.48 | |
| FTXN | Nasdaq Oil & Gas ETF | 34.16 | 33.86 | 34.15 | 10.8K | 0.01 | | 0.03 | |
| FTXO | Nasdaq Bank ETF | 39.78 | 39.02 | 39.78 | 29.8K | 0.35 | | 0.88 | |
| FTXR | Nasdaq Transportation ETF | 43.00 | 42.56 | 43.00 | 25.6K | 0.59 | | 1.38 | |
| FUFU | Bitfufu Inc Cl A | 2.350 | 2.180 | 2.280 | 25.7K | 0.110 | | 5.07 | |
| FUFUW | Bitfufu Inc WT | 0.1801 | 0.1650 | 0.1660 | 9.8K | 0.0010 | | 0.61 | |
| FULC | Fulcrum Therapeutics Inc | 11.89 | 10.95 | 11.00 | 832.1K | -0.73 | | 6.22 | |
| FULT | Fulton Financial Cor | 22.48 | 21.78 | 22.39 | 1.82M | 0.39 | | 1.77 | |
| FULTP | Fulton Financial Corp | 18.92 | 18.83 | 18.88 | 3.8K | 0.05 | | 0.27 | |
| FUNC | First United Corp | 36.90 | 36.27 | 36.27 | 3.4K | -0.09 | | 0.25 | |
| FUND | Sprott Focus Trust | 9.950 | 9.810 | 9.840 | 30.8K | -0.010 | | 0.10 | |
| FUSB | First US Bancshares Inc | 15.35 | 15.24 | 15.25 | 17.3K | -0.10 | | 0.65 | |
| FUSE | Fusemachines Inc | 1.550 | 1.337 | 1.365 | 85.4K | 0.010 | | 0.73 | |
| FUSEW | Fusemachines Inc Warrants | 0.1050 | 0.0860 | 0.0863 | 7.8K | -0.0137 | | 13.70 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 12.24 | 11.59 | 12.18 | 51.5K | 0.26 | | 2.19 | |
| FUTU | Futu Holdings Ltd ADR | 156.0 | 149.8 | 155.4 | 1.14M | 1.9 | | 1.22 | |
| FV | Dorsey Wright Focus 5 ETF FT | 66.00 | 65.35 | 65.73 | 57.5K | 0.24 | | 0.37 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 37.66 | 37.52 | 37.66 | 667 | 0.10 | | 0.26 | |
| FVCB | Fvcbankcorp Inc | 15.93 | 15.70 | 15.86 | 31.5K | 0.11 | | 0.70 | |
| FVN | Future Vision II Acquisition Corp | 10.65 | 10.64 | 10.65 | 50.3K | 0.01 | | 0.05 | |
| FVNNR | Future Vision II Acquisition Corporation | 0.1501 | 0.1501 | 0.1501 | 10.3K | 0.0000 | | 0.00 | |
| FVNNU | Future Vision II Acquisition Units | 10.70 | 10.70 | 10.70 | 100 | -0.09 | | 0.83 | |
| FWDI | Forward Inds Inc | 4.690 | 4.500 | 4.520 | 476.3K | 0.000 | | 0.00 | |
| FWONA | Liberty Media Formula One Sr A | 82.55 | 80.87 | 81.96 | 112.9K | 0.16 | | 0.19 | |
| FWONK | Liberty Media Formula One Sr C | 90.94 | 89.29 | 90.24 | 1.36M | 0.13 | | 0.14 | |
| FWRD | Foward Air Corp | 28.32 | 26.87 | 27.82 | 330.8K | 0.04 | | 0.14 | |
| FWRG | First Watch Restaurant Group Inc | 15.93 | 15.41 | 15.92 | 1.06M | 0.29 | | 1.86 | |
| FXNC | First Natl Corp Strasburg VA | 27.97 | 26.99 | 27.70 | 61.8K | 0.14 | | 0.51 | |
| FYC | Smallcap Growth Alphadex Fund FT | 101.7 | 100.4 | 101.0 | 46.4K | -0.4 | | 0.43 | |
| FYT | Smallcap Value Alphadex Fund FT | 64.58 | 63.75 | 64.52 | 6.2K | 0.38 | | 0.60 | |
| FYX | Smallcap Core Alphadex Fund FT | 125.5 | 123.9 | 125.0 | 22.3K | 0.3 | | 0.22 | |