| FA | First Advantage Corp | 11.99 | 11.18 | 11.65 | 542.1K | 0.14 | | 1.22 | |
| FAAA | Fidelity AAA Clo ETF | 50.08 | 50.07 | 50.08 | 1.7K | -0.01 | | 0.02 | |
| FAAR | Alternative Absolute Return Strategy ETF | 31.33 | 31.02 | 31.17 | 1.2K | 0.94 | | 3.11 | |
| FAB | Multicap Value Alphadex Fund FT | 97.63 | 97.39 | 97.39 | 42.2K | -0.32 | | 0.32 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.48 | 10.47 | 10.47 | 11.2K | -0.01 | | 0.10 | |
| FACTU | Fact II Acquisition Corp | 10.79 | 10.71 | 10.71 | 600 | 0.00 | | 0.00 | |
| FACTW | Fact II Acquisition Corp. WT | 0.4481 | 0.3400 | 0.4300 | 1.7K | -0.0188 | | 4.19 | |
| FAD | Multicap Growth Alphadex Fund FT | 168.4 | 167.1 | 167.9 | 10.9K | -0.5 | | 0.30 | |
| FALN | US Fallen Angels Ishares ETF | 27.39 | 27.33 | 27.38 | 668.1K | -0.20 | | 0.71 | |
| FAMI | Farmmi Inc | 1.380 | 1.290 | 1.380 | 2.2K | 0.050 | | 3.76 | |
| FANG | Diamondback Energy | 187.5 | 173.4 | 177.2 | 1.23M | 3.1 | | 1.78 | |
| FARM | Farmer Brothers | 1.550 | 1.478 | 1.520 | 17.6K | 0.020 | | 1.33 | |
| FAST | Fastenal Company | 46.59 | 45.48 | 46.18 | 1.72M | 0.14 | | 0.30 | |
| 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 | 1.500 | 1.410 | 1.455 | 383.0K | -0.025 | | 1.69 | |
| FATN | Fatpipe Inc | 1.490 | 1.290 | 1.430 | 52.1K | -0.030 | | 2.05 | |
| FBGL | Fbs Global Limited | 1.470 | 1.290 | 1.330 | 547.4K | -0.050 | | 3.62 | |
| FBIO | Fortress Biotech Inc | 3.351 | 3.210 | 3.339 | 218.7K | -0.082 | | 2.38 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 14.64 | 13.65 | 14.40 | 6.5K | 0.00 | | 0.00 | |
| FBIZ | First Business Finan | 54.83 | 52.07 | 54.83 | 2.6K | 0.18 | | 0.33 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 30.94 | 28.75 | 30.88 | 505.4K | 0.64 | | 2.12 | |
| FBLA | Fb Bancorp Inc | 13.25 | 13.04 | 13.21 | 23.2K | 0.04 | | 0.30 | |
| FBLG | Fibrobiologics Inc | 0.4128 | 0.3037 | 0.3814 | 1.7M | 0.0528 | | 16.07 | |
| FBNC | First Bancorp [Nc] | 58.74 | 55.56 | 58.31 | 30.8K | 1.52 | | 2.68 | |
| FBOT | Fidelity Disruptive Automation ETF | 36.90 | 36.32 | 36.75 | 12.1K | -0.24 | | 0.65 | |
| FBRX | Forte Biosciences Inc | 30.83 | 28.25 | 29.40 | 39.8K | -0.82 | | 2.71 | |
| FBYD | | 7.340 | 6.130 | 6.780 | 39.0K | 0.300 | | 4.63 | |
| FBYDW | Falcon's Beyond Global WT | 0.7300 | 0.6890 | 0.7206 | 7.7K | -0.0284 | | 3.79 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 16.37 | 16.37 | 16.37 | 1.3K | -0.01 | | 0.04 | |
| FCA | China Alphadex Fund FT | 34.45 | 34.02 | 34.25 | 19.4K | 0.25 | | 0.74 | |
| FCAL | California Municipal High Income ETF FT | 50.09 | 50.00 | 50.02 | 8.5K | -0.06 | | 0.11 | |
| FCAP | First Capital Inc | 52.00 | 52.00 | 52.00 | 100 | 1.20 | | 2.36 | |
| FCBC | First Community Bksh | 40.20 | 38.70 | 40.09 | 7.8K | 0.96 | | 2.45 | |
| FCCO | First Community Corp | 29.19 | 28.40 | 29.18 | 6.5K | 0.36 | | 1.25 | |
| FCEF | CEF Income Opportunity ETF FT | 23.80 | 23.66 | 23.72 | 3.2K | -0.04 | | 0.18 | |
| FCEL | Fuelcell Energy Inc | 8.400 | 7.620 | 8.250 | 392.4K | 0.110 | | 1.35 | |
| FCFS | Firstcash Holdings Inc | 195.2 | 188.9 | 195.2 | 27.6K | 2.4 | | 1.25 | |
| FCHL | Fitness Champs Holdings Limited | 0.2200 | 0.1966 | 0.2117 | 102.8K | -0.0041 | | 1.90 | |
| FCLO | Fidelity Clo ETF | 50.03 | 49.98 | 49.98 | 997 | -0.01 | | 0.01 | |
| FCNCA | First Citizens Bancs | 1,941 | 1,848 | 1,941 | 23.8K | 43 | | 2.26 | |
| FCNCN | First Citizens Bancshares Inc | 25.14 | 25.02 | 25.02 | 52.7K | -0.15 | | 0.60 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 22.90 | 22.56 | 22.70 | 760 | -0.04 | | 0.18 | |
| FCNCP | First Citizens Bancshares | 21.58 | 21.50 | 21.58 | 3.9K | 0.04 | | 0.16 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 26.71 | 26.56 | 26.56 | 3.6K | -0.29 | | 1.10 | |
| FCUV | Focus Universal Inc | 5.050 | 4.930 | 5.050 | 1.7K | 0.060 | | 1.20 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 45.94 | 45.59 | 45.67 | 9.5K | -0.12 | | 0.26 | |
| FCXG | Leverage Shares 2X Long Fcx Daily ETF | 17.78 | 16.75 | 17.33 | 5.2K | 0.04 | | 0.23 | |
| FDBC | Fidelity D & D Bancorp Inc | 43.86 | 43.86 | 43.86 | 100 | 0.01 | | 0.02 | |
| FDCF | Fidelity Disruptive Communications ETF | 45.69 | 44.98 | 45.69 | 3.8K | -0.31 | | 0.67 | |
| FDFF | Fidelity Disruptive Finance ETF | 32.77 | 32.15 | 32.75 | 1.7K | -0.03 | | 0.10 | |
| FDIF | Fidelity Disruptors ETF | 34.84 | 34.45 | 34.79 | 1.7K | -0.30 | | 0.85 | |
| FDIG | Fidelity Crypto Industry Digital | 38.50 | 34.63 | 36.53 | 13.9K | 0.80 | | 2.22 | |
| FDIQ | KBW Regional Banking Invesco ETF | 73.14 | 72.99 | 73.14 | 1.2K | 0.14 | | 0.19 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 28.43 | 28.37 | 28.42 | 500 | -0.15 | | 0.52 | |
| FDMT | 4D Molecular Therapeutics Inc | 9.530 | 9.030 | 9.440 | 280.4K | -0.220 | | 2.28 | |
| FDNI | FT DJ International Internet ETF | 29.03 | 28.73 | 28.85 | 86.9K | -0.70 | | 2.35 | |
| FDRS | Founder-Led ETF | 21.22 | 21.22 | 21.22 | 250 | 0.04 | | 0.19 | |
| FDRX | Founder-Led 2X Daily ETF | 18.74 | 18.29 | 18.74 | 1.7K | 0.03 | | 0.14 | |
| FDSB | Fifth District Bancorp Inc | 14.86 | 14.78 | 14.86 | 630 | -0.06 | | 0.40 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 95.96 | 95.00 | 95.48 | 27.3K | -1.79 | | 1.85 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 70.99 | 70.25 | 70.58 | 2.8K | -1.14 | | 1.58 | |
| FDTX | Fidelity Disruptive Technology ETF | 38.75 | 38.07 | 38.75 | 4.9K | 0.03 | | 0.09 | |
| FDUS | Fidus Investment Cor | 18.18 | 17.41 | 18.18 | 160.7K | 0.47 | | 2.65 | |
| FEAM | 5E Advanced Materials Inc | 2.090 | 1.960 | 1.990 | 97.5K | -0.010 | | 0.50 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 19.41 | 19.02 | 19.41 | 12.1K | -0.17 | | 0.85 | |
| FEBO | Fenbo Holdings Limited | 1.055 | 1.050 | 1.055 | 3.7K | -0.005 | | 0.47 | |
| FEED | Agfeed Industries | 2.110 | 1.810 | 1.820 | 194.8K | -0.260 | | 12.50 | |
| FEIM | Frequency Elcts Inc | 56.92 | 49.48 | 55.44 | 49.8K | 5.23 | | 10.42 | |
| FELE | Franklin Electric Company | 99.62 | 97.21 | 98.10 | 19.3K | -1.52 | | 1.53 | |
| FEM | Emrg Mkts Alphadex Fund FT | 31.36 | 31.04 | 31.20 | 28.1K | -0.16 | | 0.51 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 30.60 | 30.24 | 30.45 | 38.1K | -0.34 | | 1.10 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 47.43 | 47.19 | 47.28 | 6.2K | -0.54 | | 1.12 | |
| FEMY | Femasys Inc | 0.5911 | 0.5301 | 0.5457 | 257.7K | -0.0242 | | 4.25 | |
| FENC | Fennec Pharmaceuticals Inc | 8.590 | 8.310 | 8.485 | 22.8K | -0.005 | | 0.06 | |
| FEP | Europe Alphadex Fund FT | 57.99 | 57.64 | 57.73 | 7.3K | -1.31 | | 2.22 | |
| FEPI | Rex Fang & Innovation Equity Premium | 41.52 | 40.24 | 41.51 | 127.8K | 0.16 | | 0.39 | |
| FER | Ferrovial Se | 72.99 | 72.16 | 72.93 | 200.3K | -1.45 | | 1.95 | |
| 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 | 0.3200 | 0.3000 | 0.3100 | 58.5K | 0.0101 | | 3.37 | |
| FERAU | Fifth Era Acquisition Corp I Units | 10.58 | 10.58 | 10.58 | 301 | 0.07 | | 0.67 | |
| FEUZ | Eurozone Alphadex Fund FT | 66.24 | 65.70 | 66.05 | 3.0K | -1.69 | | 2.49 | |
| FEX | Largecap Core Alphadex Fund FT | 127.2 | 126.5 | 127.0 | 992 | -0.4 | | 0.31 | |
| FFAI | Faraday Future Intelligent Electric Inc | 0.5212 | 0.4400 | 0.4602 | 11.26M | -0.0293 | | 5.99 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0221 | 0.0192 | 0.0200 | 12.4K | 0.0006 | | 3.09 | |
| FFBC | First Finl Bncp [Oh] | 28.31 | 27.20 | 28.12 | 180.4K | 0.05 | | 0.18 | |
| FFIC | Flushing Finl Corp | 15.76 | 15.10 | 15.67 | 23.5K | 0.24 | | 1.52 | |
| FFIN | First Finl Bkshs Inc | 31.46 | 30.03 | 31.10 | 287.9K | 0.17 | | 0.55 | |
| FFIV | F5 Inc | 277.2 | 268.5 | 276.6 | 64.0K | 5.2 | | 1.93 | |
| FFUT | Fidelity Managed Futures ETF | 56.33 | 55.91 | 56.08 | 4.6K | -0.02 | | 0.04 | |
| FGBI | First Gurty Banc | 8.810 | 8.600 | 8.700 | 3.9K | -0.110 | | 1.25 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 18.05 | 17.96 | 18.04 | 400 | 0.22 | | 1.21 | |
| FGI | Fgi Industries Ltd | 5.430 | 5.090 | 5.295 | 583 | -0.175 | | 3.20 | |
| FGIIU | Fg Imperii Acquisition Corp. Units | 9.990 | 9.990 | 9.990 | 6.4K | -0.010 | | 0.10 | |
| FGIWW | Fgi Industries Ltd WT | 0.0369 | 0.0369 | 0.0369 | 1.0K | -0.0029 | | 7.29 | |
| FGL | Founder Group Limited | 10.76 | 9.50 | 10.44 | 12.3K | -0.07 | | 0.70 | |
| FGM | Germany Alphadex Fund FT | 67.32 | 66.84 | 66.90 | 5.0K | -2.59 | | 3.73 | |
| FGMC | Fg Merger II Corp | 10.09 | 10.08 | 10.09 | 4.2K | 0.00 | | 0.01 | |
| FGMCR | Fg Merger II Corp. Rights | 0.5900 | 0.5000 | 0.5900 | 2.4K | 0.0750 | | 14.56 | |
| FGMCU | Fg Merger II Corp | 10.56 | 10.56 | 10.56 | 492 | -0.05 | | 0.47 | |
| FGNX | Fg Nexus Inc | 7.250 | 6.660 | 7.120 | 41.5K | 0.410 | | 6.11 | |
| FGNXP | Fundamental Global Inc Pfd | 23.70 | 22.63 | 22.86 | 2.7K | -0.35 | | 1.49 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 20.29 | 20.26 | 20.29 | 380 | 0.02 | | 0.11 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 25.33 | 24.19 | 25.20 | 301.3K | 0.44 | | 1.78 | |
| FHTX | Foghorn Therapeutics Inc | 5.785 | 5.500 | 5.730 | 26.2K | 0.050 | | 0.88 | |
| FIBK | First Interstate Ban | 35.21 | 33.54 | 34.78 | 397.8K | 0.17 | | 0.48 | |
| FICS | FT Intl Developed Capital Strength ETF | 41.82 | 41.67 | 41.76 | 6.0K | -0.72 | | 1.69 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 22.29 | 22.07 | 22.17 | 9.4K | -0.28 | | 1.25 | |
| FIEE | Fiee Inc | 6.746 | 5.490 | 6.360 | 19.1K | 0.770 | | 13.77 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 2.540 | 2.180 | 2.480 | 1.36M | 0.033 | | 1.35 | |
| FIGR | Figure Technology Solutions Inc Cl A | 29.40 | 24.47 | 29.33 | 3.56M | 4.05 | | 16.02 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.13 | 10.13 | 10.13 | 25.0K | 0.01 | | 0.05 | |
| 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 | 100 | -0.0030 | | 1.23 | |
| FINW | Finwise Bancorp | 16.94 | 16.71 | 16.94 | 1.6K | 0.10 | | 0.59 | |
| FINX | GX Fintech ETF | 24.71 | 23.76 | 24.53 | 31.5K | 0.11 | | 0.43 | |
| FIP | Ftai Infrastructure Inc | 6.050 | 5.260 | 5.930 | 516.7K | 0.125 | | 2.15 | |
| FISI | Financial Institut | 31.86 | 30.73 | 31.84 | 12.3K | 0.46 | | 1.47 | |
| FISV | Fiserv Inc | 62.29 | 60.26 | 61.35 | 1.13M | -0.94 | | 1.51 | |
| FITB | Fifth Third Bancorp | 50.25 | 48.27 | 50.02 | 2.86M | 0.55 | | 1.10 | |
| FITBI | Fifth Third Bancorp | 25.74 | 25.64 | 25.74 | 5.3K | 0.00 | | 0.00 | |
| FITBM | Fifth Third Bancorp ADR | 26.04 | 25.75 | 26.04 | 46.2K | 0.29 | | 1.11 | |
| FITBO | Fifth Third Bancorp | 19.84 | 19.75 | 19.83 | 710 | 0.08 | | 0.39 | |
| FITBP | Fifth Third Bancorp | 24.57 | 24.30 | 24.57 | 1.6K | 0.11 | | 0.45 | |
| FIVE | Five Below Inc | 223.5 | 215.1 | 221.5 | 173.1K | -2.0 | | 0.91 | |
| FIVN | Five9 Inc | 17.48 | 16.66 | 17.35 | 720.6K | -0.09 | | 0.52 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 24.56 | 24.35 | 24.56 | 1.8K | -0.28 | | 1.12 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 44.77 | 43.63 | 44.57 | 104.6K | -0.23 | | 0.51 | |
| FIZZ | Natl Beverage Corp | 36.57 | 35.68 | 36.33 | 28.5K | -0.02 | | 0.04 | |
| FJP | Japan Alphadex Fund FT | 80.46 | 79.59 | 80.26 | 2.2K | -1.68 | | 2.05 | |
| FKU | UK Alphadex Fund FT | 54.88 | 54.57 | 54.76 | 2.9K | -1.15 | | 2.05 | |
| FKWL | Franklin Wireless Co. | 3.900 | 3.850 | 3.880 | 4.3K | -0.072 | | 1.82 | |
| FLD | Fold Holdings Inc Cl A | 1.510 | 1.360 | 1.475 | 73.1K | -0.015 | | 1.01 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.43 | 50.34 | 50.38 | 379 | -0.04 | | 0.09 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.1326 | 0.1210 | 0.1210 | 44.6K | 0.0000 | | 0.00 | |
| FLEX | Flextronics Intl Ltd | 64.15 | 61.02 | 63.92 | 633.9K | 0.90 | | 1.43 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 15.36 | 14.01 | 14.46 | 506.2K | -0.87 | | 5.68 | |
| FLL | Full House Rsts | 2.230 | 2.190 | 2.205 | 4.1K | -0.040 | | 1.78 | |
| FLN | Latin America Alphadex Fund FT | 26.72 | 25.98 | 26.28 | 8.3K | -0.81 | | 2.99 | |
| FLNC | Fluence Energy Inc Cl A | 15.72 | 14.61 | 15.61 | 1.12M | 0.07 | | 0.42 | |
| FLNT | Fluent Inc | 3.299 | 3.030 | 3.250 | 2.1K | -0.050 | | 1.52 | |
| FLUX | Flux Power Holdings Inc | 1.510 | 1.320 | 1.495 | 63.2K | 0.015 | | 1.01 | |
| FLWS | 1-800-Flowers.com | 3.495 | 3.260 | 3.475 | 109.1K | -0.005 | | 0.14 | |
| FLX | Bingex Limited ADR | 2.745 | 2.360 | 2.665 | 92.6K | 0.095 | | 3.70 | |
| FLXS | Flexsteel Inds | 51.47 | 50.09 | 50.74 | 5.1K | -0.73 | | 1.42 | |
| FLY | Firefly Aerospace Inc | 21.45 | 18.11 | 20.66 | 1.25M | 1.39 | | 7.21 | |
| FLYE | Fly-E Group Inc | 2.200 | 1.858 | 2.000 | 24.9K | -0.040 | | 1.96 | |
| FLYW | Flywire Corp Voting | 12.79 | 12.05 | 12.38 | 1.36M | 0.07 | | 0.57 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMAO | Farmers & Merch Banc | 26.36 | 25.82 | 26.36 | 1.4K | 0.50 | | 1.93 | |
| FMB | Managed Municipal ETF FT | 52.02 | 51.85 | 51.85 | 73.5K | -0.14 | | 0.27 | |
| FMBH | First Mid Ill Bncshr | 41.88 | 40.17 | 41.64 | 21.0K | 0.63 | | 1.54 | |
| FMED | Fidelity Disruptive Medicine ETF | 25.86 | 25.83 | 25.83 | 1.6K | -0.38 | | 1.45 | |
| FMET | Fidelity Metaverse ETF | 32.89 | 32.47 | 32.89 | 2.0K | -0.38 | | 1.13 | |
| FMFC | Kandal M Venture Limited Cl A | 0.4780 | 0.3600 | 0.3979 | 413.1K | -0.0811 | | 16.93 | |
| FMHI | FT Municipal High Income ETF | 48.55 | 48.49 | 48.49 | 22.1K | -0.10 | | 0.21 | |
| FMNB | Farmers Natl Banc Corp | 13.53 | 12.56 | 13.11 | 106.9K | 0.18 | | 1.39 | |
| FMST | Foremost Clean Energy Ltd | 2.500 | 2.280 | 2.380 | 113.9K | 0.110 | | 4.85 | |
| FMSTW | Foremost Lithium Resource & Technology | 1.0000 | 1.0000 | 1.0000 | 1.5K | 0.0505 | | 5.32 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 37.41 | 36.81 | 37.30 | 8.8K | 0.11 | | 0.31 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.80 | 51.55 | 51.55 | 7.1K | -0.16 | | 0.30 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 51.11 | 50.98 | 51.02 | 6.6K | -0.14 | | 0.27 | |
| FNGR | Fingermotion Inc | 1.270 | 1.160 | 1.270 | 29.7K | 0.030 | | 2.42 | |
| FNK | Midcap Value Alphadex Fund FT | 59.67 | 59.32 | 59.67 | 2.9K | -0.15 | | 0.26 | |
| FNKO | Funko Inc Cl A | 4.955 | 4.715 | 4.755 | 552.3K | -0.245 | | 4.90 | |
| FNLC | First Bancorp Inc | 27.91 | 27.00 | 27.80 | 3.8K | 0.15 | | 0.54 | |
| FNWB | First Nw Banc | 9.540 | 9.300 | 9.450 | 15.4K | 0.180 | | 1.94 | |
| FNWD | Finward Bancorp | 37.16 | 36.53 | 36.99 | 1.0K | -0.38 | | 1.00 | |
| FNX | Midcap Core Alphadex Fund FT | 135.9 | 134.3 | 135.4 | 2.7K | -0.5 | | 0.34 | |
| FNY | Midcap Growth Alphadex Fund FT | 97.19 | 96.24 | 96.97 | 1.2K | -0.14 | | 0.14 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 3.220 | 2.890 | 3.095 | 4.4K | -0.115 | | 3.58 | |
| FOLD | Amicus Therapeutics | 14.36 | 14.34 | 14.34 | 1.06M | -0.03 | | 0.21 | |
| FONR | Fonar Corp | 18.59 | 18.56 | 18.56 | 7.2K | -0.04 | | 0.22 | |
| FORA | Forian Inc | 2.098 | 2.070 | 2.080 | 7.3K | 0.000 | | 0.00 | |
| FORLW | Four Leaf Acquisition Corp WT | 0.0313 | 0.0313 | 0.0313 | 54.0K | -0.0051 | | 9.79 | |
| FORM | Formfactor Inc | 99.18 | 94.00 | 97.97 | 298.5K | -0.91 | | 0.92 | |
| FORR | Forrester Resrch | 6.100 | 5.820 | 5.930 | 11.6K | -0.050 | | 0.84 | |
| FORTY | Formula Sys [1985] ADR | 115.8 | 115.8 | 115.8 | 348 | 0.7 | | 0.64 | |
| FOSL | Fossil Group | 4.640 | 3.951 | 4.450 | 236.6K | -0.230 | | 4.91 | |
| FOX | Fox Corp Cl B | 51.86 | 50.98 | 51.78 | 326.6K | 0.05 | | 0.10 | |
| FOXA | Fox Corp Cl A | 56.51 | 55.64 | 56.41 | 600.9K | 0.07 | | 0.12 | |
| FOXF | Fox Factory Corp | 17.70 | 15.90 | 17.34 | 171.7K | 0.50 | | 2.94 | |
| FOXX | Foxx Development Holdings Inc | 5.000 | 4.530 | 4.950 | 3.9K | -0.400 | | 7.48 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.1407 | 0.1275 | 0.1275 | 1.5K | 0.0025 | | 2.00 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 49.57 | 48.90 | 49.11 | 6.9K | -0.87 | | 1.74 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 32.74 | 32.68 | 32.74 | 250 | -0.72 | | 2.16 | |
| FPXI | FT Intl Equity Opportunities ETF | 66.84 | 66.34 | 66.51 | 2.1K | -1.70 | | 2.49 | |
| FRAF | Franklin Finl Svcs Corp | 52.22 | 50.39 | 52.22 | 728 | 0.74 | | 1.44 | |
| FRBA | First Bank | 16.18 | 15.52 | 16.05 | 10.5K | 0.13 | | 0.82 | |
| FRD | Friedman Industries Inc | 19.21 | 18.42 | 18.73 | 13.7K | 0.12 | | 0.64 | |
| FRDD | Direxion Daily F Bear 1X ETF | 18.57 | 18.57 | 18.57 | 13 | 0.44 | | 2.45 | |
| FRDU | Direxion Daily F Bull 2X ETF | 34.25 | 33.16 | 33.16 | 400 | -4.00 | | 10.77 | |
| FRGT | Freight Technologies Inc | 1.160 | 1.040 | 1.125 | 206.5K | 0.005 | | 0.45 | |
| FRHC | The Awareness Group | 125.7 | 118.3 | 123.1 | 25.6K | 2.9 | | 2.41 | |
| FRME | First Merchants Corp | 39.60 | 38.27 | 39.36 | 120.8K | 0.28 | | 0.72 | |
| FRMEP | First Merchants Corp ADR | 25.84 | 25.84 | 25.84 | 300 | -0.01 | | 0.04 | |
| FRMI | Fermi Inc | 10.140 | 9.480 | 9.955 | 1.63M | -0.015 | | 0.15 | |
| FROG | Jfrog Ltd | 40.77 | 38.72 | 39.76 | 667.7K | -0.40 | | 0.98 | |
| FRPH | Frp Holdings Inc | 24.09 | 23.73 | 24.00 | 3.1K | 0.06 | | 0.25 | |
| FRPT | Freshpet Inc CS | 85.77 | 82.51 | 85.07 | 320.0K | 0.62 | | 0.73 | |
| FRSH | Freshworks Inc Cl A | 8.180 | 7.410 | 8.070 | 2.34M | 0.250 | | 3.20 | |
| FRST | Primis Financial Corp | 13.56 | 13.01 | 13.47 | 10.0K | 0.26 | | 1.97 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 2.650 | 2.440 | 2.560 | 15.8K | -0.090 | | 3.40 | |
| FRWD | Nomura Transformational Technologies ETF | 24.15 | 23.98 | 24.15 | 349 | -0.11 | | 0.46 | |
| FSBC | Five Star Bancorp | 39.46 | 37.84 | 39.43 | 6.3K | 0.50 | | 1.27 | |
| FSBW | FS Bancorp Inc | 40.35 | 39.50 | 40.29 | 2.1K | 0.78 | | 1.97 | |
| FSCS | Midcap US Equity Select ETF FT | 37.40 | 37.24 | 37.33 | 806 | -0.06 | | 0.15 | |
| FSEA | First Seacoast Bancorp Inc | 13.25 | 13.25 | 13.25 | 128 | 0.24 | | 1.84 | |
| FSGS | FT Smid Growth Strength ETF | 30.68 | 30.38 | 30.68 | 378 | -0.37 | | 1.20 | |
| FSHP | Flag Ship Acquisition Corp | 10.82 | 10.79 | 10.80 | 54.3K | -0.03 | | 0.28 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.1500 | 0.1500 | 0.1500 | 224 | -0.0400 | | 21.05 | |
| FSHPU | Flag Ship Acquisition Corp | 10.81 | 10.81 | 10.81 | 145 | 0.00 | | 0.00 | |
| FSLR | First Solar Inc | 198.9 | 191.3 | 198.5 | 600.2K | 1.3 | | 0.67 | |
| FSTR | Foster L B Company | 31.23 | 30.19 | 31.14 | 2.9K | 0.41 | | 1.33 | |
| FSUN | Firstsun Capital Bancorp | 37.11 | 35.44 | 36.72 | 17.1K | 0.25 | | 0.69 | |
| FSV | Firstsrvce Sub VT Sh | 157.2 | 153.5 | 155.5 | 35.2K | -2.0 | | 1.29 | |
| FSZ | Switzerland Alphadex Fund FT | 84.03 | 83.81 | 83.81 | 811 | -2.12 | | 2.47 | |
| FTA | Largecap Value Alphadex Fund FT | 94.92 | 94.35 | 94.78 | 53.1K | -0.12 | | 0.13 | |
| FTAG | Indxx Global Agriculture ETF FT | 29.77 | 29.75 | 29.77 | 200 | -0.43 | | 1.43 | |
| FTAI | Ftai Aviation Ltd | 308.2 | 289.0 | 292.9 | 341.5K | -12.9 | | 4.21 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 27.39 | 27.31 | 27.39 | 925 | 0.01 | | 0.04 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.65 | 25.57 | 25.57 | 1.5K | 0.00 | | 0.00 | |
| FTC | Largecap Growth Alphadex Fund FT | 163.3 | 162.2 | 163.2 | 2.9K | -0.4 | | 0.26 | |
| FTCI | Ftc Solar Inc | 7.334 | 6.960 | 7.255 | 30.7K | 0.015 | | 0.21 | |
| FTCS | Capital Strength ETF FT | 99.42 | 98.84 | 99.03 | 103.0K | -0.31 | | 0.31 | |
| FTDR | Frontdoor Inc | 70.77 | 66.89 | 67.52 | 237.8K | -1.06 | | 1.54 | |
| FTDS | Dividend Strength ETF FT | 62.47 | 62.47 | 62.47 | 230 | 0.04 | | 0.07 | |
| FTEK | Fuel Tech Inc | 1.470 | 1.350 | 1.430 | 49.3K | 0.010 | | 0.70 | |
| FTEL | Fitell Corp | 1.670 | 1.380 | 1.470 | 18.7K | -0.160 | | 9.82 | |
| FTFT | Future Fintech Group Inc | 1.475 | 1.400 | 1.400 | 11.2K | -0.090 | | 6.04 | |
| FTGC | Global Tactical Commodity Strategy Fund | 26.30 | 26.03 | 26.08 | 99.7K | 0.55 | | 2.15 | |
| FTGS | FT Growth Strength ETF | 35.98 | 35.71 | 35.85 | 31.5K | -0.20 | | 0.56 | |
| FTHI | High Income ETF FT | 23.69 | 23.42 | 23.69 | 165.1K | 0.03 | | 0.11 | |
| FTHM | Fathom Holdings Inc | 1.0050 | 0.9650 | 0.9860 | 22.8K | -0.0118 | | 1.18 | |
| FTLF | Fitlife Brands Inc | 15.34 | 15.04 | 15.10 | 538 | -0.04 | | 0.23 | |
| FTNT | Fortinet Inc | 79.46 | 77.56 | 78.59 | 992.6K | -0.44 | | 0.56 | |
| FTQI | Low Beta Income ETF FT | 20.42 | 20.23 | 20.42 | 47.2K | 0.01 | | 0.05 | |
| FTRE | Fortrea Holdings Inc | 10.65 | 10.10 | 10.53 | 455.6K | -0.19 | | 1.77 | |
| FTRI | Indxx Global Natural Resources Income | 19.13 | 18.99 | 18.99 | 11.1K | -0.06 | | 0.29 | |
| FTRK | Fast Track Group | 0.4850 | 0.4200 | 0.4850 | 27.2K | 0.0150 | | 3.19 | |
| FTSL | Senior Loan ETF FT | 44.54 | 44.36 | 44.54 | 118.6K | 0.00 | | 0.00 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.92 | 59.90 | 59.91 | 155.1K | -0.02 | | 0.03 | |
| FTXG | Nasdaq Food & Beverage ETF | 23.86 | 23.81 | 23.81 | 1.2K | -0.13 | | 0.55 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 35.46 | 35.38 | 35.38 | 1.1K | -0.23 | | 0.66 | |
| FTXL | Nasdaq Semiconductor ETF | 156.0 | 150.3 | 155.4 | 51.6K | -0.6 | | 0.41 | |
| FTXN | Nasdaq Oil & Gas ETF | 42.78 | 34.90 | 35.43 | 36.7K | 0.82 | | 2.36 | |
| FTXO | Nasdaq Bank ETF | 37.61 | 36.30 | 37.50 | 328.8K | 0.35 | | 0.94 | |
| FTXR | Nasdaq Transportation ETF | 41.68 | 41.21 | 41.50 | 122.6K | -0.70 | | 1.66 | |
| FUFU | Bitfufu Inc Cl A | 2.520 | 2.340 | 2.520 | 23.8K | 0.150 | | 6.33 | |
| FUFUW | Bitfufu Inc WT | 0.1988 | 0.1600 | 0.1600 | 2.7K | -0.0100 | | 5.88 | |
| FULC | Fulcrum Therapeutics Inc | 8.380 | 7.520 | 8.020 | 886.6K | -0.360 | | 4.30 | |
| FULT | Fulton Financial Cor | 20.97 | 19.93 | 20.85 | 361.3K | 0.40 | | 1.96 | |
| FULTP | Fulton Financial Corp | 19.24 | 19.00 | 19.24 | 4.3K | 0.00 | | 0.00 | |
| FUNC | First United Corp | 36.23 | 35.20 | 36.00 | 1.8K | 0.53 | | 1.49 | |
| FUND | Sprott Focus Trust | 10.10 | 9.95 | 10.08 | 12.5K | 0.05 | | 0.50 | |
| FUSB | First US Bancshares Inc | 15.14 | 15.00 | 15.05 | 1.6K | -0.23 | | 1.51 | |
| FUSE | Fusemachines Inc | 1.371 | 1.257 | 1.340 | 19.6K | -0.030 | | 2.19 | |
| FUSEW | Fusemachines Inc Warrants | 0.0900 | 0.0900 | 0.0900 | 5.6K | -0.0100 | | 10.00 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 11.09 | 10.36 | 11.03 | 28.0K | -0.03 | | 0.29 | |
| FUTU | Futu Holdings Ltd ADR | 149.4 | 143.9 | 148.4 | 220.4K | -0.5 | | 0.30 | |
| FV | Dorsey Wright Focus 5 ETF FT | 65.44 | 64.61 | 65.31 | 28.7K | -0.04 | | 0.06 | |
| FVAV | | 10.03 | 10.00 | 10.02 | 52.9K | 0.00 | | 0.00 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 37.36 | 37.36 | 37.36 | 266 | -0.27 | | 0.71 | |
| FVCB | Fvcbankcorp Inc | 15.61 | 15.25 | 15.58 | 10.9K | 0.14 | | 0.87 | |
| FVN | Future Vision II Acquisition Corp | 10.70 | 10.70 | 10.68 | 0 | 0.02 | | 0.19 | |
| FVNNR | Future Vision II Acquisition Corporation | 0.1501 | 0.1501 | 0.1501 | 200 | 0.0001 | | 0.07 | |
| FVNNU | Future Vision II Acquisition Units | 10.70 | 10.70 | 10.70 | 200 | 0.00 | | 0.00 | |
| FWDI | Forward Inds Inc | 4.750 | 4.100 | 4.560 | 639.2K | 0.320 | | 7.55 | |
| FWONA | Liberty Media Formula One Sr A | 83.71 | 81.42 | 83.34 | 18.1K | -1.04 | | 1.23 | |
| FWONK | Liberty Media Formula One Sr C | 92.49 | 88.33 | 90.43 | 684.9K | -1.16 | | 1.27 | |
| FWRD | Foward Air Corp | 25.55 | 24.26 | 25.55 | 119.1K | 0.26 | | 1.03 | |
| FWRG | First Watch Restaurant Group Inc | 12.49 | 11.93 | 12.44 | 313.7K | -0.03 | | 0.20 | |
| FXNC | First Natl Corp Strasburg VA | 26.84 | 26.00 | 26.76 | 19.6K | 0.21 | | 0.79 | |
| FYC | Smallcap Growth Alphadex Fund FT | 101.0 | 99.5 | 100.9 | 55.0K | 0.4 | | 0.38 | |
| FYT | Smallcap Value Alphadex Fund FT | 63.10 | 62.79 | 62.88 | 11.7K | -0.25 | | 0.40 | |
| FYX | Smallcap Core Alphadex Fund FT | 123.2 | 121.6 | 123.0 | 5.7K | 0.2 | | 0.17 | |