| FA | First Advantage Corp | 11.15 | 10.50 | 10.68 | 1.21M | -0.29 | | 2.64 | |
| FAAA | Fidelity AAA Clo ETF | 50.03 | 50.01 | 50.01 | 2.1K | 0.02 | | 0.04 | |
| FAAR | Alternative Absolute Return Strategy ETF | 34.11 | 33.72 | 34.06 | 39.9K | 0.39 | | 1.16 | |
| FAB | Multicap Value Alphadex Fund FT | 92.96 | 92.60 | 92.66 | 781 | -0.16 | | 0.17 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.49 | 10.48 | 10.49 | 5.4K | 0.01 | | 0.05 | |
| FACTU | Fact II Acquisition Corp | 10.70 | 10.67 | 10.67 | 1.6K | -0.04 | | 0.37 | |
| FACTW | Fact II Acquisition Corp. WT | 0.4000 | 0.3201 | 0.3400 | 40.3K | -0.0600 | | 15.00 | |
| FAD | Multicap Growth Alphadex Fund FT | 161.2 | 156.6 | 156.6 | 2.9K | -4.5 | | 2.77 | |
| FALN | US Fallen Angels Ishares ETF | 26.70 | 26.42 | 26.48 | 686.7K | -0.30 | | 1.12 | |
| FAMI | Farmmi Inc | 1.260 | 1.250 | 1.260 | 330 | 0.014 | | 1.15 | |
| FANG | Diamondback Energy | 194.7 | 190.0 | 192.6 | 1.44M | 2.2 | | 1.17 | |
| FARM | Farmer Brothers | 1.240 | 1.230 | 1.230 | 158.2K | -0.015 | | 1.20 | |
| FAST | Fastenal Company | 44.80 | 43.47 | 43.77 | 5.31M | -0.74 | | 1.65 | |
| FATE | Fate Therapeutics | 1.150 | 1.065 | 1.105 | 2.99M | 0.025 | | 2.31 | |
| FATN | Fatpipe Inc | 1.860 | 1.720 | 1.730 | 27.6K | -0.090 | | 4.95 | |
| FBGL | Fbs Global Limited | 0.7599 | 0.6810 | 0.7500 | 1.01M | -0.0149 | | 1.95 | |
| FBIO | Fortress Biotech Inc | 3.140 | 2.955 | 3.010 | 264.0K | -0.140 | | 4.44 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 13.60 | 13.23 | 13.30 | 8.5K | -0.30 | | 2.21 | |
| FBIZ | First Business Finan | 52.45 | 50.75 | 52.04 | 12.0K | -0.21 | | 0.40 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 26.40 | 24.59 | 25.15 | 668.9K | -1.17 | | 4.45 | |
| FBLA | Fb Bancorp Inc | 13.34 | 13.09 | 13.29 | 123.4K | 0.09 | | 0.68 | |
| FBLG | Fibrobiologics Inc | 0.2700 | 0.2458 | 0.2473 | 637.3K | -0.0115 | | 4.44 | |
| FBNC | First Bancorp [Nc] | 53.03 | 52.17 | 52.69 | 140.7K | -0.28 | | 0.53 | |
| FBOT | Fidelity Disruptive Automation ETF | 33.93 | 32.80 | 33.04 | 21.7K | -1.06 | | 3.09 | |
| FBRX | Forte Biosciences Inc | 24.55 | 22.01 | 23.33 | 130.8K | -1.32 | | 5.35 | |
| FBYD | | 7.390 | 5.930 | 7.220 | 69.6K | 1.105 | | 18.07 | |
| FBYDW | Falcon's Beyond Global WT | 0.9900 | 0.9617 | 0.9900 | 2.5K | 0.1135 | | 12.95 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 14.47 | 14.47 | 15.37 | 0 | -0.90 | | 5.88 | |
| FCA | China Alphadex Fund FT | 31.61 | 30.82 | 31.15 | 24.2K | -0.75 | | 2.34 | |
| FCAL | California Municipal High Income ETF FT | 49.40 | 49.03 | 49.03 | 16.4K | -0.47 | | 0.95 | |
| FCAP | First Capital Inc | 48.84 | 47.80 | 48.84 | 2.2K | 0.99 | | 2.07 | |
| FCBC | First Community Bksh | 40.50 | 39.62 | 39.70 | 83.7K | -0.85 | | 2.10 | |
| FCCO | First Community Corp | 28.60 | 27.90 | 28.16 | 36.2K | 0.05 | | 0.17 | |
| FCEF | CEF Income Opportunity ETF FT | 22.63 | 22.26 | 22.26 | 23.1K | -0.45 | | 1.98 | |
| FCEL | Fuelcell Energy Inc | 6.940 | 6.410 | 6.600 | 755.2K | -0.140 | | 2.08 | |
| FCFS | Firstcash Holdings Inc | 193.4 | 188.6 | 192.1 | 154.8K | 3.7 | | 1.95 | |
| FCHL | Fitness Champs Holdings Limited | 0.2030 | 0.1601 | 0.1674 | 1.32M | 0.0022 | | 1.33 | |
| FCLO | Fidelity Clo ETF | 49.99 | 49.99 | 49.99 | 100 | -0.03 | | 0.06 | |
| FCNCA | First Citizens Bancs | 1,834 | 1,797 | 1,822 | 44.3K | 19 | | 1.04 | |
| FCNCN | First Citizens Bancshares Inc | 24.68 | 23.74 | 24.12 | 165.8K | -0.44 | | 1.79 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 22.02 | 21.59 | 21.59 | 13.4K | -0.36 | | 1.64 | |
| FCNCP | First Citizens Bancshares | 21.21 | 20.85 | 20.93 | 30.1K | -0.21 | | 0.99 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 25.33 | 24.83 | 24.88 | 7.7K | -0.30 | | 1.20 | |
| FCUV | Focus Universal Inc | 4.520 | 4.210 | 4.210 | 3.2K | -0.040 | | 0.94 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 45.73 | 44.36 | 44.57 | 24.8K | -1.10 | | 2.41 | |
| FCXG | Leverage Shares 2X Long Fcx Daily ETF | 10.82 | 9.93 | 10.01 | 10.2K | -0.61 | | 5.71 | |
| FDBC | Fidelity D & D Bancorp Inc | 43.82 | 42.70 | 42.70 | 2.9K | -1.06 | | 2.43 | |
| FDCF | Fidelity Disruptive Communications ETF | 43.53 | 43.27 | 43.27 | 4.2K | -0.68 | | 1.55 | |
| FDFF | Fidelity Disruptive Finance ETF | 31.05 | 30.83 | 30.83 | 1.2K | -0.46 | | 1.47 | |
| FDIF | Fidelity Disruptors ETF | 33.15 | 32.53 | 32.53 | 1.2K | -0.88 | | 2.63 | |
| FDIG | Fidelity Crypto Industry Digital | 35.42 | 34.26 | 34.53 | 16.9K | -1.30 | | 3.63 | |
| FDIQ | KBW Regional Banking Invesco ETF | 70.29 | 69.82 | 69.82 | 1.3K | -0.92 | | 1.29 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 26.78 | 26.67 | 26.67 | 1.6K | -0.19 | | 0.71 | |
| FDMT | 4D Molecular Therapeutics Inc | 9.100 | 8.590 | 8.630 | 443.1K | -0.360 | | 4.00 | |
| FDNI | FT DJ International Internet ETF | 27.40 | 26.77 | 26.88 | 13.3K | -0.92 | | 3.31 | |
| FDRS | Founder-Led ETF | 20.73 | 20.50 | 20.54 | 4.7K | -0.32 | | 1.53 | |
| FDRX | Founder-Led 2X Daily ETF | 17.37 | 17.37 | 18.34 | 0 | 0.00 | | 0.00 | |
| FDSB | Fifth District Bancorp Inc | 14.72 | 14.56 | 14.56 | 3.7K | -0.11 | | 0.72 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 87.40 | 84.37 | 84.76 | 82.5K | -3.36 | | 3.81 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 64.13 | 63.80 | 64.06 | 1.2K | -1.30 | | 1.99 | |
| FDTX | Fidelity Disruptive Technology ETF | 38.56 | 37.34 | 37.58 | 13.8K | -1.24 | | 3.19 | |
| FDUS | Fidus Investment Cor | 18.11 | 17.18 | 17.20 | 501.4K | -0.93 | | 5.10 | |
| FEAM | 5E Advanced Materials Inc | 1.780 | 1.585 | 1.595 | 147.0K | -0.070 | | 4.20 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 18.87 | 18.35 | 18.48 | 4.1K | -0.40 | | 2.12 | |
| FEBO | Fenbo Holdings Limited | 1.170 | 1.170 | 1.170 | 1.7K | 0.000 | | 0.01 | |
| FEED | Agfeed Industries | 1.300 | 1.170 | 1.220 | 107.1K | 0.010 | | 0.83 | |
| FEIM | Frequency Elcts Inc | 42.82 | 39.80 | 40.41 | 139.0K | -2.32 | | 5.43 | |
| FELE | Franklin Electric Company | 91.47 | 89.54 | 89.89 | 125.8K | -1.41 | | 1.54 | |
| FEM | Emrg Mkts Alphadex Fund FT | 29.40 | 28.68 | 28.77 | 155.6K | -0.99 | | 3.33 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 29.10 | 28.51 | 28.64 | 251.6K | -0.40 | | 1.38 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 44.80 | 43.70 | 43.82 | 31.4K | -1.17 | | 2.60 | |
| FEMY | Femasys Inc | 0.5899 | 0.5500 | 0.5526 | 388.0K | -0.0265 | | 4.58 | |
| FENC | Fennec Pharmaceuticals Inc | 7.650 | 7.330 | 7.345 | 91.5K | -0.295 | | 3.86 | |
| FEP | Europe Alphadex Fund FT | 53.58 | 51.98 | 51.98 | 26.0K | -1.88 | | 3.48 | |
| FEPI | Rex Fang & Innovation Equity Premium | 42.00 | 41.03 | 41.31 | 234.5K | -0.72 | | 1.72 | |
| FER | Ferrovial Se | 64.82 | 61.30 | 61.63 | 1.12M | -1.88 | | 2.96 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.30 | 10.30 | 10.30 | 25.0K | 0.01 | | 0.10 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.3000 | 0.2520 | 0.2700 | 90.2K | -0.0650 | | 19.40 | |
| FERAU | Fifth Era Acquisition Corp I Units | 10.54 | 10.54 | 10.54 | 100 | -0.04 | | 0.38 | |
| FEUZ | Eurozone Alphadex Fund FT | 61.31 | 59.18 | 59.43 | 4.6K | -2.39 | | 3.87 | |
| FEX | Largecap Core Alphadex Fund FT | 121.8 | 119.6 | 120.0 | 10.9K | -2.0 | | 1.63 | |
| FFAI | Faraday Future Intelligent Electric Inc | 0.3291 | 0.2721 | 0.2741 | 13.73M | -0.0281 | | 9.30 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0123 | 0.0093 | 0.0121 | 418.7K | 0.0017 | | 16.35 | |
| FFBC | First Finl Bncp [Oh] | 26.87 | 26.47 | 26.71 | 450.8K | -0.03 | | 0.09 | |
| FFIC | Flushing Finl Corp | 15.08 | 14.68 | 14.80 | 177.4K | -0.27 | | 1.76 | |
| FFIN | First Finl Bkshs Inc | 29.06 | 28.40 | 28.97 | 572.7K | 0.32 | | 1.12 | |
| FFIV | F5 Inc | 295.5 | 282.3 | 284.6 | 402.5K | -5.7 | | 1.97 | |
| FFUT | Fidelity Managed Futures ETF | 58.47 | 56.52 | 57.11 | 11.8K | 0.40 | | 0.71 | |
| FGBI | First Gurty Banc | 8.479 | 8.110 | 8.110 | 4.2K | -0.460 | | 5.37 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 17.68 | 17.61 | 17.61 | 200 | 0.00 | | 0.00 | |
| FGI | Fgi Industries Ltd | 3.630 | 3.490 | 3.491 | 1.1K | -0.146 | | 4.01 | |
| FGII | | 9.900 | 9.880 | 9.880 | 12.4K | -0.020 | | 0.20 | |
| FGIIU | Fg Imperii Acquisition Corp. Units | 9.980 | 9.980 | 9.980 | 300 | -0.010 | | 0.10 | |
| FGIIW | | 0.1900 | 0.1800 | 0.1900 | 8.0K | 0.0300 | | 18.75 | |
| FGIWW | Fgi Industries Ltd WT | 0.0321 | 0.0321 | 0.0321 | 350 | -0.0031 | | 8.81 | |
| FGL | Founder Group Limited | 4.360 | 4.114 | 4.265 | 6.8K | -0.155 | | 3.51 | |
| FGM | Germany Alphadex Fund FT | 59.11 | 57.45 | 57.59 | 24.5K | -2.08 | | 3.49 | |
| FGMC | Fg Merger II Corp | 10.11 | 10.08 | 10.10 | 112.8K | 0.02 | | 0.22 | |
| FGMCR | Fg Merger II Corp. Rights | 0.5500 | 0.4950 | 0.4950 | 1.6K | -0.0414 | | 7.72 | |
| FGMCU | Fg Merger II Corp | 10.69 | 10.59 | 10.69 | 500 | 0.11 | | 1.04 | |
| FGNX | Fg Nexus Inc | 7.020 | 6.690 | 6.850 | 28.6K | 0.000 | | 0.00 | |
| FGNXP | Fundamental Global Inc Pfd | 24.28 | 24.20 | 24.22 | 5.2K | 0.12 | | 0.51 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 19.45 | 19.29 | 19.29 | 200 | -0.31 | | 1.58 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 23.85 | 23.54 | 23.82 | 1.37M | 0.14 | | 0.57 | |
| FHTX | Foghorn Therapeutics Inc | 5.135 | 4.820 | 5.010 | 111.2K | 0.110 | | 2.24 | |
| FIBK | First Interstate Ban | 32.56 | 31.93 | 32.47 | 912.9K | 0.20 | | 0.62 | |
| FICS | FT Intl Developed Capital Strength ETF | 38.66 | 38.11 | 38.18 | 16.0K | -0.88 | | 2.25 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 20.92 | 20.45 | 20.50 | 12.3K | -0.46 | | 2.19 | |
| FIEE | Fiee Inc | 6.800 | 6.600 | 6.780 | 3.8K | 0.010 | | 0.15 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 1.620 | 1.454 | 1.535 | 2.9M | -0.065 | | 4.06 | |
| FIGR | Figure Technology Solutions Inc Cl A | 34.67 | 32.32 | 34.29 | 3.9M | 1.21 | | 3.64 | |
| 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 | 0.2411 | 0.2401 | 0.2411 | 5.2K | 0.0010 | | 0.42 | |
| FINW | Finwise Bancorp | 15.61 | 15.26 | 15.26 | 11.7K | -0.30 | | 1.93 | |
| FINX | GX Fintech ETF | 24.24 | 23.74 | 23.90 | 30.2K | -0.29 | | 1.20 | |
| FIP | Ftai Infrastructure Inc | 4.905 | 4.590 | 4.635 | 599.8K | -0.225 | | 4.63 | |
| FISI | Financial Institut | 30.83 | 30.22 | 30.59 | 74.7K | -0.10 | | 0.33 | |
| FISV | Fiserv Inc | 57.42 | 56.33 | 57.07 | 3.33M | 0.06 | | 0.10 | |
| FITB | Fifth Third Bancorp | 44.22 | 43.38 | 44.21 | 7.8M | 0.57 | | 1.31 | |
| FITBI | Fifth Third Bancorp | 25.65 | 25.57 | 25.61 | 21.1K | -0.01 | | 0.04 | |
| FITBM | Fifth Third Bancorp ADR | 26.01 | 25.72 | 25.72 | 13.4K | -0.32 | | 1.23 | |
| FITBO | Fifth Third Bancorp | 19.58 | 19.26 | 19.26 | 13.0K | -0.23 | | 1.18 | |
| FITBP | Fifth Third Bancorp | 23.73 | 23.34 | 23.34 | 5.9K | -0.41 | | 1.73 | |
| FIVE | Five Below Inc | 237.5 | 225.2 | 226.8 | 765.4K | -8.4 | | 3.57 | |
| FIVN | Five9 Inc | 15.80 | 15.16 | 15.53 | 852.0K | -0.27 | | 1.68 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 23.82 | 23.66 | 23.66 | 900 | -0.13 | | 0.55 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 43.83 | 43.55 | 43.56 | 224.4K | -0.42 | | 0.94 | |
| FIZZ | Natl Beverage Corp | 34.72 | 33.97 | 34.11 | 149.3K | -0.46 | | 1.32 | |
| FJP | Japan Alphadex Fund FT | 72.33 | 69.85 | 69.85 | 6.4K | -3.41 | | 4.65 | |
| FKU | UK Alphadex Fund FT | 49.98 | 47.99 | 48.86 | 19.6K | -0.73 | | 1.47 | |
| FKWL | Franklin Wireless Co. | 3.640 | 3.540 | 3.580 | 2.5K | -0.025 | | 0.69 | |
| FLD | Fold Holdings Inc Cl A | 1.510 | 1.224 | 1.360 | 386.4K | 0.075 | | 5.84 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.37 | 50.32 | 50.37 | 3.0K | 0.01 | | 0.02 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.1500 | 0.0950 | 0.1250 | 119.5K | 0.0300 | | 31.58 | |
| FLEX | Flextronics Intl Ltd | 65.82 | 61.14 | 61.69 | 1.53M | -4.10 | | 6.23 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 15.79 | 15.39 | 15.52 | 410.3K | -0.04 | | 0.26 | |
| FLL | Full House Rsts | 2.440 | 2.260 | 2.310 | 93.3K | -0.150 | | 6.10 | |
| FLN | Latin America Alphadex Fund FT | 25.01 | 24.13 | 24.35 | 33.7K | -0.72 | | 2.85 | |
| FLNA | Cassava Sciences Inc | 1.860 | 1.795 | 1.815 | 331.3K | -0.005 | | 0.27 | |
| FLNC | Fluence Energy Inc Cl A | 16.25 | 14.94 | 15.14 | 1.61M | -0.89 | | 5.55 | |
| FLNT | Fluent Inc | 3.860 | 3.440 | 3.850 | 63.6K | 0.360 | | 10.32 | |
| FLUX | Flux Power Holdings Inc | 1.290 | 1.158 | 1.195 | 81.5K | -0.035 | | 2.85 | |
| FLWS | 1-800-Flowers.com | 3.220 | 3.010 | 3.020 | 189.2K | -0.160 | | 5.03 | |
| FLX | Bingex Limited ADR | 2.630 | 2.420 | 2.590 | 162.8K | -0.010 | | 0.38 | |
| FLXS | Flexsteel Inds | 44.75 | 43.00 | 43.40 | 8.4K | -1.70 | | 3.77 | |
| FLY | Firefly Aerospace Inc | 27.17 | 22.12 | 23.21 | 10.41M | 0.26 | | 1.11 | |
| FLYE | Fly-E Group Inc | 1.810 | 1.700 | 1.790 | 11.3K | 0.002 | | 0.11 | |
| FLYW | Flywire Corp Voting | 12.08 | 11.60 | 11.92 | 742.1K | 0.04 | | 0.29 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMAO | Farmers & Merch Banc | 25.07 | 24.48 | 24.89 | 23.7K | -0.13 | | 0.52 | |
| FMB | Managed Municipal ETF FT | 51.18 | 50.78 | 50.78 | 93.3K | -0.41 | | 0.80 | |
| FMBH | First Mid Ill Bncshr | 39.72 | 39.24 | 39.46 | 125.6K | -0.19 | | 0.48 | |
| FMED | Fidelity Disruptive Medicine ETF | 24.26 | 23.83 | 23.83 | 2.2K | -0.56 | | 2.30 | |
| FMET | Fidelity Metaverse ETF | 31.57 | 31.57 | 31.57 | 115 | -0.42 | | 1.31 | |
| FMFC | Kandal M Venture Limited Cl A | 0.6588 | 0.5812 | 0.5864 | 305.6K | -0.0246 | | 4.03 | |
| FMHI | FT Municipal High Income ETF | 48.07 | 47.59 | 47.60 | 116.4K | -0.46 | | 0.96 | |
| FMNB | Farmers Natl Banc Corp | 12.71 | 12.50 | 12.60 | 311.1K | -0.06 | | 0.47 | |
| FMST | Foremost Clean Energy Ltd | 2.040 | 1.690 | 1.740 | 181.9K | -0.230 | | 11.68 | |
| FMSTW | Foremost Lithium Resource & Technology | 0.9050 | 0.8800 | 0.9050 | 703 | -0.0250 | | 2.69 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 34.65 | 33.46 | 33.69 | 27.9K | -1.07 | | 3.08 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.02 | 50.71 | 50.71 | 17.9K | -0.40 | | 0.78 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 50.20 | 49.75 | 49.82 | 15.6K | -0.46 | | 0.91 | |
| FNGR | Fingermotion Inc | 1.220 | 1.139 | 1.155 | 146.1K | 0.025 | | 2.21 | |
| FNK | Midcap Value Alphadex Fund FT | 56.25 | 55.38 | 55.38 | 2.3K | -0.88 | | 1.56 | |
| FNKO | Funko Inc Cl A | 3.480 | 3.320 | 3.380 | 750.9K | -0.135 | | 3.84 | |
| FNLC | First Bancorp Inc | 28.24 | 26.86 | 26.94 | 13.5K | -0.23 | | 0.85 | |
| FNUC | Snow Lake Resources Ltd | 2.530 | 2.340 | 2.520 | 511.2K | -0.040 | | 1.56 | |
| FNWB | First Nw Banc | 8.775 | 8.440 | 8.540 | 50.3K | -0.060 | | 0.70 | |
| FNWD | Finward Bancorp | 38.34 | 37.72 | 37.99 | 5.5K | 0.04 | | 0.09 | |
| FNX | Midcap Core Alphadex Fund FT | 127.4 | 124.5 | 125.0 | 23.7K | -2.3 | | 1.83 | |
| FNY | Midcap Growth Alphadex Fund FT | 91.51 | 88.75 | 89.10 | 8.0K | -2.43 | | 2.65 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 4.800 | 4.140 | 4.230 | 14.1K | -0.574 | | 11.95 | |
| FOLD | Amicus Therapeutics | 14.42 | 14.34 | 14.41 | 3.31M | 0.03 | | 0.17 | |
| FONR | Fonar Corp | 18.39 | 18.32 | 18.38 | 41.9K | -0.01 | | 0.03 | |
| FORA | Forian Inc | 2.060 | 2.010 | 2.060 | 30.2K | 0.020 | | 0.98 | |
| FORLW | Four Leaf Acquisition Corp WT | 0.0001 | 0.0001 | 0.0001 | 15.0K | -0.0051 | | 9.79 | |
| FORM | Formfactor Inc | 96.57 | 89.10 | 92.21 | 654.0K | -2.88 | | 3.03 | |
| FORR | Forrester Resrch | 5.980 | 5.735 | 5.970 | 86.5K | -0.020 | | 0.33 | |
| FORTY | Formula Sys [1985] ADR | 131.6 | 130.5 | 130.5 | 620 | -4.4 | | 3.24 | |
| FOSL | Fossil Group | 4.240 | 3.970 | 4.005 | 566.7K | -0.295 | | 6.86 | |
| FOX | Fox Corp Cl B | 53.06 | 51.75 | 52.21 | 837.2K | 0.21 | | 0.39 | |
| FOXA | Fox Corp Cl A | 58.63 | 57.40 | 57.84 | 1.39M | 0.16 | | 0.28 | |
| FOXF | Fox Factory Corp | 16.57 | 15.86 | 16.10 | 542.2K | -0.29 | | 1.77 | |
| FOXX | Foxx Development Holdings Inc | 4.690 | 4.080 | 4.180 | 8.7K | 0.080 | | 1.95 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.1488 | 0.0950 | 0.1000 | 3.2K | -0.0300 | | 23.08 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 45.29 | 44.07 | 44.07 | 1.1K | -2.00 | | 4.34 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 29.77 | 29.77 | 29.77 | 900 | -1.29 | | 4.15 | |
| FPXI | FT Intl Equity Opportunities ETF | 61.67 | 59.63 | 60.16 | 6.7K | -2.07 | | 3.33 | |
| FRAF | Franklin Finl Svcs Corp | 49.31 | 47.82 | 48.45 | 7.3K | -0.35 | | 0.72 | |
| FRBA | First Bank | 15.64 | 15.20 | 15.45 | 53.5K | -0.08 | | 0.52 | |
| FRD | Friedman Industries Inc | 17.92 | 16.84 | 17.30 | 17.0K | 0.22 | | 1.29 | |
| FRDD | Direxion Daily F Bear 1X ETF | 22.68 | 22.68 | 22.68 | 100 | 0.18 | | 0.80 | |
| FRDU | Direxion Daily F Bull 2X ETF | 24.58 | 24.58 | 24.58 | 280 | -1.07 | | 4.15 | |
| FRGT | Freight Technologies Inc | 1.080 | 1.010 | 1.030 | 99.8K | -0.020 | | 1.90 | |
| FRHC | The Awareness Group | 139.3 | 135.5 | 139.3 | 65.8K | 0.8 | | 0.57 | |
| FRME | First Merchants Corp | 36.79 | 36.34 | 36.55 | 378.8K | -0.09 | | 0.25 | |
| FRMEP | First Merchants Corp ADR | 25.46 | 25.46 | 25.46 | 899 | -0.03 | | 0.10 | |
| FRMI | Fermi Inc | 7.910 | 7.170 | 7.225 | 4.9M | -0.665 | | 8.43 | |
| FRMM | Ethzilla Corporation | 2.860 | 2.660 | 2.820 | 309.5K | -0.007 | | 0.25 | |
| FROG | Jfrog Ltd | 43.60 | 41.02 | 42.24 | 1.82M | -1.21 | | 2.78 | |
| FRPH | Frp Holdings Inc | 21.70 | 20.61 | 20.79 | 43.6K | -0.34 | | 1.59 | |
| FRPT | Freshpet Inc CS | 65.25 | 62.41 | 64.57 | 859.7K | 1.40 | | 2.22 | |
| FRSH | Freshworks Inc Cl A | 8.210 | 7.910 | 8.030 | 6.52M | -0.070 | | 0.86 | |
| FRST | Primis Financial Corp | 12.77 | 12.60 | 12.75 | 43.1K | 0.03 | | 0.24 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 2.360 | 2.120 | 2.310 | 10.5K | -0.040 | | 1.70 | |
| FRWD | Nomura Transformational Technologies ETF | 23.53 | 23.19 | 23.19 | 4.2K | -0.88 | | 3.64 | |
| FSBC | Five Star Bancorp | 37.16 | 36.12 | 36.37 | 35.3K | -0.53 | | 1.44 | |
| FSBW | FS Bancorp Inc | 38.23 | 36.66 | 36.66 | 10.0K | -0.85 | | 2.27 | |
| FSCS | Midcap US Equity Select ETF FT | 35.00 | 34.81 | 34.81 | 4.0K | -0.17 | | 0.49 | |
| FSEA | First Seacoast Bancorp Inc | 12.71 | 12.71 | 12.71 | 135 | -0.06 | | 0.47 | |
| FSGS | FT Smid Growth Strength ETF | 28.89 | 28.89 | 29.35 | 0 | -0.47 | | 1.58 | |
| FSHP | Flag Ship Acquisition Corp | 10.93 | 10.93 | 10.93 | 2.8K | 0.01 | | 0.09 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.1480 | 0.1480 | 0.1480 | 144 | 0.0219 | | 17.37 | |
| FSHPU | Flag Ship Acquisition Corp | 10.97 | 10.96 | 10.97 | 499 | 0.02 | | 0.18 | |
| FSLR | First Solar Inc | 199.7 | 189.8 | 193.0 | 1.03M | -6.6 | | 3.32 | |
| FSTR | Foster L B Company | 28.30 | 27.48 | 28.30 | 12.8K | 0.14 | | 0.50 | |
| FSUN | Firstsun Capital Bancorp | 36.03 | 35.16 | 35.55 | 115.4K | -0.42 | | 1.17 | |
| FSV | Firstsrvce Sub VT Sh | 137.9 | 133.4 | 134.2 | 150.1K | -3.9 | | 2.83 | |
| FSZ | Switzerland Alphadex Fund FT | 78.83 | 76.50 | 77.46 | 3.5K | -0.37 | | 0.48 | |
| FTA | Largecap Value Alphadex Fund FT | 91.22 | 89.99 | 90.20 | 24.4K | -1.01 | | 1.11 | |
| FTAG | Indxx Global Agriculture ETF FT | 28.51 | 27.85 | 27.92 | 9.2K | -0.58 | | 2.04 | |
| FTAI | Ftai Aviation Ltd | 240.1 | 228.1 | 230.0 | 739.3K | -10.1 | | 4.19 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 27.20 | 26.93 | 27.12 | 3.1K | 0.11 | | 0.39 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.23 | 25.16 | 25.20 | 1.5K | -0.05 | | 0.19 | |
| FTC | Largecap Growth Alphadex Fund FT | 157.1 | 152.5 | 153.1 | 11.5K | -4.1 | | 2.61 | |
| FTCI | Ftc Solar Inc | 4.690 | 4.240 | 4.660 | 100.1K | 0.230 | | 5.19 | |
| FTCS | Capital Strength ETF FT | 92.90 | 91.87 | 92.18 | 357.8K | -0.58 | | 0.63 | |
| FTDR | Frontdoor Inc | 57.81 | 55.49 | 57.14 | 604.5K | 0.34 | | 0.59 | |
| FTDS | Dividend Strength ETF FT | 59.56 | 59.09 | 59.14 | 637 | -0.59 | | 0.99 | |
| FTEK | Fuel Tech Inc | 1.250 | 1.223 | 1.230 | 38.1K | -0.015 | | 1.20 | |
| FTFT | Future Fintech Group Inc | 1.340 | 1.180 | 1.210 | 4.6K | 0.000 | | 0.00 | |
| FTGC | Global Tactical Commodity Strategy Fund | 28.80 | 28.46 | 28.68 | 1.28M | 0.02 | | 0.08 | |
| FTGS | FT Growth Strength ETF | 34.41 | 33.87 | 34.06 | 149.6K | -0.47 | | 1.35 | |
| FTHI | High Income ETF FT | 23.05 | 22.63 | 22.70 | 613.1K | -0.31 | | 1.35 | |
| FTHM | Fathom Holdings Inc | 0.7814 | 0.7200 | 0.7698 | 110.0K | 0.0355 | | 4.83 | |
| FTLF | Fitlife Brands Inc | 13.50 | 12.55 | 12.73 | 14.0K | -0.32 | | 2.45 | |
| FTNT | Fortinet Inc | 83.00 | 80.27 | 81.39 | 3.62M | -1.76 | | 2.12 | |
| FTQI | Low Beta Income ETF FT | 20.26 | 19.87 | 19.95 | 353.3K | -0.30 | | 1.48 | |
| FTRE | Fortrea Holdings Inc | 9.990 | 9.315 | 9.515 | 764.0K | -0.260 | | 2.66 | |
| FTRI | Indxx Global Natural Resources Income | 17.23 | 16.79 | 16.79 | 15.2K | -0.49 | | 2.85 | |
| FTRK | Fast Track Group | 0.6400 | 0.5316 | 0.5440 | 33.6K | -0.0370 | | 6.37 | |
| FTSL | Senior Loan ETF FT | 45.03 | 44.10 | 44.86 | 151.4K | -0.14 | | 0.30 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.89 | 59.87 | 59.87 | 555.8K | -0.01 | | 0.01 | |
| FTXG | Nasdaq Food & Beverage ETF | 21.84 | 21.47 | 21.55 | 21.8K | -0.34 | | 1.55 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 33.22 | 32.84 | 32.84 | 1.8K | -0.60 | | 1.79 | |
| FTXL | Nasdaq Semiconductor ETF | 154.7 | 147.2 | 149.1 | 146.4K | -4.6 | | 2.97 | |
| FTXN | Nasdaq Oil & Gas ETF | 38.00 | 37.40 | 37.43 | 108.6K | 0.02 | | 0.06 | |
| FTXO | Nasdaq Bank ETF | 35.15 | 34.69 | 34.98 | 213.6K | 0.05 | | 0.14 | |
| FTXR | Nasdaq Transportation ETF | 37.51 | 36.77 | 36.98 | 112.4K | -0.59 | | 1.57 | |
| FUFU | Bitfufu Inc Cl A | 2.480 | 1.600 | 1.615 | 205.8K | -0.665 | | 29.17 | |
| FUFUW | Bitfufu Inc WT | 0.1850 | 0.1420 | 0.1600 | 17.5K | -0.0386 | | 19.44 | |
| FULC | Fulcrum Therapeutics Inc | 7.150 | 6.720 | 6.810 | 851.6K | -0.225 | | 3.20 | |
| FULT | Fulton Financial Cor | 19.62 | 19.30 | 19.62 | 1.25M | 0.17 | | 0.85 | |
| FULTP | Fulton Financial Corp | 18.85 | 18.48 | 18.85 | 8.2K | 0.16 | | 0.86 | |
| FUNC | First United Corp | 36.49 | 35.91 | 36.12 | 15.0K | 0.05 | | 0.14 | |
| FUND | Sprott Focus Trust | 9.160 | 8.940 | 8.950 | 43.8K | -0.220 | | 2.40 | |
| FUSB | First US Bancshares Inc | 15.48 | 15.20 | 15.20 | 21.5K | -0.05 | | 0.33 | |
| FUSE | Fusemachines Inc | 1.410 | 1.281 | 1.410 | 33.1K | 0.080 | | 6.02 | |
| FUSEW | Fusemachines Inc Warrants | 0.0901 | 0.0900 | 0.0900 | 6.7K | 0.0010 | | 1.12 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 9.540 | 8.790 | 8.900 | 73.1K | -0.595 | | 6.27 | |
| FUTU | Futu Holdings Ltd ADR | 140.0 | 134.1 | 135.0 | 907.3K | -4.5 | | 3.23 | |
| FV | Dorsey Wright Focus 5 ETF FT | 61.19 | 59.82 | 60.26 | 62.3K | -1.02 | | 1.66 | |
| FVAV | | 10.07 | 10.03 | 10.05 | 45.9K | 0.01 | | 0.10 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 35.02 | 34.51 | 34.51 | 2.4K | -0.81 | | 2.28 | |
| FVCB | Fvcbankcorp Inc | 14.72 | 14.52 | 14.65 | 34.4K | 0.04 | | 0.27 | |
| FVN | Future Vision II Acquisition Corp | 10.72 | 10.72 | 10.72 | 11.3K | 0.01 | | 0.09 | |
| FVNNR | Future Vision II Acquisition Corporation | 0.1301 | 0.1300 | 0.1300 | 12.2K | -0.0001 | | 0.08 | |
| FVNNU | Future Vision II Acquisition Units | 10.70 | 10.70 | 10.70 | 200 | 0.00 | | 0.00 | |
| FWDI | Forward Inds Inc | 5.080 | 4.580 | 4.680 | 489.8K | -0.265 | | 5.36 | |
| FWONA | Liberty Media Formula One Sr A | 76.04 | 73.70 | 74.51 | 129.9K | -1.20 | | 1.58 | |
| FWONK | Liberty Media Formula One Sr C | 84.15 | 81.24 | 81.41 | 715.4K | -2.02 | | 2.42 | |
| FWRD | Foward Air Corp | 15.96 | 15.02 | 15.43 | 389.1K | -0.05 | | 0.32 | |
| FWRG | First Watch Restaurant Group Inc | 12.42 | 12.08 | 12.20 | 400.4K | -0.18 | | 1.45 | |
| FXNC | First Natl Corp Strasburg VA | 26.32 | 25.75 | 25.87 | 33.2K | -0.08 | | 0.31 | |
| FYC | Smallcap Growth Alphadex Fund FT | 97.21 | 93.94 | 94.71 | 67.4K | -2.24 | | 2.31 | |
| FYT | Smallcap Value Alphadex Fund FT | 60.62 | 59.64 | 59.79 | 4.2K | -0.77 | | 1.27 | |
| FYX | Smallcap Core Alphadex Fund FT | 117.9 | 115.0 | 116.1 | 40.8K | -2.1 | | 1.79 | |