| FA | First Advantage Corp | 11.72 | 11.15 | 11.45 | 507.3K | 0.29 | | 2.60 | |
| FAAA | Fidelity AAA Clo ETF | 49.94 | 49.86 | 49.92 | 5.2K | -0.13 | | 0.25 | |
| FAAR | Alternative Absolute Return Strategy ETF | 33.85 | 33.63 | 33.73 | 198.7K | 0.16 | | 0.47 | |
| FAB | Multicap Value Alphadex Fund FT | 94.28 | 93.58 | 93.58 | 233 | -0.20 | | 0.22 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.51 | 10.50 | 10.51 | 6.0K | 0.01 | | 0.10 | |
| FACTU | Fact II Acquisition Corp | 10.79 | 10.79 | 10.79 | 100 | 0.08 | | 0.75 | |
| FACTW | Fact II Acquisition Corp. WT | 0.4200 | 0.4200 | 0.4200 | 800 | 0.0200 | | 5.00 | |
| FAD | Multicap Growth Alphadex Fund FT | 157.0 | 152.4 | 152.4 | 5.5K | -2.3 | | 1.46 | |
| FALN | US Fallen Angels Ishares ETF | 26.56 | 26.39 | 26.45 | 2.57M | 0.04 | | 0.13 | |
| FAMI | Farmmi Inc | 1.270 | 1.210 | 1.247 | 5.2K | 0.007 | | 0.52 | |
| FANG | Diamondback Energy | 197.5 | 197.5 | 197.5 | 100 | -1.1 | | 0.57 | |
| FARM | Farmer Brothers | 1.260 | 1.250 | 1.250 | 60.4K | 0.010 | | 0.80 | |
| FAST | Fastenal Company | 45.46 | 44.58 | 45.12 | 2.91M | 0.17 | | 0.38 | |
| FATE | Fate Therapeutics | 1.170 | 1.100 | 1.130 | 685.6K | -0.040 | | 3.42 | |
| FATN | Fatpipe Inc | 1.970 | 1.870 | 1.870 | 607 | -0.090 | | 4.59 | |
| FBGL | Fbs Global Limited | 0.6260 | 0.5801 | 0.6070 | 93.7K | -0.0394 | | 6.57 | |
| FBIO | Fortress Biotech Inc | 2.699 | 2.670 | 2.670 | 1.2K | -0.030 | | 1.11 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 13.57 | 13.15 | 13.15 | 5.3K | -0.11 | | 0.82 | |
| FBIZ | First Business Finan | 54.28 | 53.15 | 54.15 | 4.9K | 1.12 | | 2.11 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 20.97 | 20.65 | 20.89 | 25.0K | 0.59 | | 2.91 | |
| FBLA | Fb Bancorp Inc | 13.76 | 13.51 | 13.74 | 62.3K | 0.26 | | 1.93 | |
| FBLG | Fibrobiologics Inc | 2.330 | 2.280 | 2.300 | 3.4K | 0.020 | | 0.88 | |
| FBNC | First Bancorp [Nc] | 56.01 | 55.03 | 55.72 | 118.3K | 0.51 | | 0.92 | |
| FBOT | Fidelity Disruptive Automation ETF | 32.52 | 31.59 | 31.67 | 14.4K | -0.55 | | 1.70 | |
| FBRX | Forte Biosciences Inc | 27.79 | 23.95 | 26.30 | 154.5K | 0.82 | | 3.22 | |
| FBYD | | 12.01 | 12.01 | 12.01 | 100 | 0.07 | | 0.59 | |
| FBYDW | Falcon's Beyond Global WT | 1.460 | 1.000 | 1.440 | 7.1K | 0.240 | | 20.00 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 13.54 | 13.52 | 13.54 | 290 | 0.06 | | 0.44 | |
| FCA | China Alphadex Fund FT | 31.86 | 31.40 | 31.45 | 5.4K | 0.34 | | 1.09 | |
| FCAL | California Municipal High Income ETF FT | 48.84 | 48.68 | 48.83 | 11.3K | 0.12 | | 0.24 | |
| FCAP | First Capital Inc | 51.74 | 49.18 | 51.50 | 1.4K | 2.08 | | 4.21 | |
| FCBC | First Community Bksh | 42.00 | 40.91 | 41.73 | 35.3K | 0.54 | | 1.31 | |
| FCCO | First Community Corp | 28.98 | 28.64 | 28.91 | 16.3K | 0.38 | | 1.33 | |
| FCEF | CEF Income Opportunity ETF FT | 22.18 | 21.95 | 21.98 | 13.3K | -0.02 | | 0.11 | |
| FCEL | Fuelcell Energy Inc | 6.700 | 6.175 | 6.210 | 657.5K | -0.300 | | 4.59 | |
| FCFS | Firstcash Holdings Inc | 193.3 | 189.0 | 191.5 | 142.8K | 0.7 | | 0.36 | |
| FCHL | Fitness Champs Holdings Limited | 1.480 | 1.351 | 1.450 | 13.0K | -0.100 | | 6.45 | |
| FCLO | Fidelity Clo ETF | 49.90 | 49.90 | 49.90 | 100 | -0.15 | | 0.30 | |
| FCNCA | First Citizens Bancs | 1,862 | 1,824 | 1,847 | 69.3K | 11 | | 0.62 | |
| FCNCN | First Citizens Bancshares Inc | 24.66 | 24.47 | 24.63 | 81.9K | 0.15 | | 0.61 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 21.32 | 21.15 | 21.17 | 9.4K | 0.00 | | 0.00 | |
| FCNCP | First Citizens Bancshares | 21.35 | 21.10 | 21.24 | 27.7K | 0.00 | | 0.00 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 24.24 | 23.89 | 23.92 | 22.9K | -0.23 | | 0.93 | |
| FCUV | Focus Universal Inc | 3.940 | 3.830 | 3.830 | 612 | -0.230 | | 6.01 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 44.06 | 42.54 | 42.90 | 7.5K | -0.80 | | 1.83 | |
| FCXG | Leverage Shares 2X Long Fcx Daily ETF | 12.27 | 10.88 | 10.88 | 11.9K | -0.67 | | 5.77 | |
| FDBC | Fidelity D & D Bancorp Inc | 44.19 | 42.69 | 44.19 | 737 | 0.85 | | 1.99 | |
| FDCF | Fidelity Disruptive Communications ETF | 41.86 | 41.25 | 41.25 | 40.5K | -0.28 | | 0.67 | |
| FDFF | Fidelity Disruptive Finance ETF | 30.54 | 30.41 | 30.45 | 2.4K | 0.29 | | 0.96 | |
| FDIF | Fidelity Disruptors ETF | 31.98 | 31.31 | 31.47 | 5.7K | -0.26 | | 0.83 | |
| FDIG | Fidelity Crypto Industry Digital | 32.54 | 30.64 | 30.86 | 34.9K | -0.93 | | 2.91 | |
| FDIQ | KBW Regional Banking Invesco ETF | 67.37 | 66.30 | 67.22 | 1.6K | 1.19 | | 1.80 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 26.63 | 26.41 | 26.41 | 1.5K | -0.02 | | 0.08 | |
| FDMT | 4D Molecular Therapeutics Inc | 9.950 | 8.450 | 8.580 | 843.9K | -0.760 | | 8.15 | |
| FDNI | FT DJ International Internet ETF | 26.52 | 26.26 | 26.27 | 10.1K | -0.25 | | 0.94 | |
| FDRS | Founder-Led ETF | 19.69 | 19.39 | 19.39 | 600 | -0.08 | | 0.41 | |
| FDRX | Founder-Led 2X Daily ETF | 15.38 | 15.38 | 17.26 | 0 | -1.88 | | 10.90 | |
| FDSB | Fifth District Bancorp Inc | 14.85 | 14.71 | 14.77 | 6.9K | -0.10 | | 0.67 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 85.49 | 83.50 | 83.86 | 517.8K | -0.70 | | 0.82 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 63.29 | 62.34 | 62.34 | 2.2K | -0.45 | | 0.71 | |
| FDTX | Fidelity Disruptive Technology ETF | 36.11 | 34.84 | 34.98 | 11.5K | -0.82 | | 2.29 | |
| FDUS | Fidus Investment Cor | 17.34 | 16.94 | 17.17 | 316.1K | 0.27 | | 1.60 | |
| FEAM | 5E Advanced Materials Inc | 1.337 | 1.170 | 1.210 | 210.0K | -0.090 | | 6.87 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 17.83 | 17.30 | 17.47 | 6.0K | -0.36 | | 2.01 | |
| FEBO | Fenbo Holdings Limited | 1.220 | 1.140 | 1.180 | 12.6K | -0.030 | | 2.48 | |
| FEED | Agfeed Industries | 2.430 | 2.400 | 2.420 | 1.2K | -0.040 | | 1.63 | |
| FEIM | Frequency Elcts Inc | 46.00 | 40.73 | 42.94 | 93.3K | -0.53 | | 1.22 | |
| FELE | Franklin Electric Company | 91.23 | 89.65 | 90.54 | 62.4K | 0.09 | | 0.10 | |
| FEM | Emrg Mkts Alphadex Fund FT | 29.85 | 29.40 | 29.55 | 1.13M | 0.35 | | 1.21 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 28.50 | 28.30 | 28.41 | 97.8K | -0.19 | | 0.66 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 45.09 | 44.39 | 44.76 | 27.1K | 0.17 | | 0.39 | |
| FEMY | Femasys Inc | 0.3800 | 0.3770 | 0.3800 | 1.7K | 0.0040 | | 1.06 | |
| FENC | Fennec Pharmaceuticals Inc | 5.910 | 5.650 | 5.775 | 129.6K | -0.140 | | 2.37 | |
| FEP | Europe Alphadex Fund FT | 52.82 | 52.15 | 52.42 | 44.9K | 0.15 | | 0.28 | |
| FEPI | Rex Fang & Innovation Equity Premium | 39.07 | 37.90 | 38.13 | 208.8K | -0.55 | | 1.42 | |
| FER | Ferrovial Se | 63.50 | 62.69 | 63.36 | 3.4K | 1.12 | | 1.80 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.30 | 10.30 | 10.30 | 2.7K | 0.01 | | 0.10 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.3000 | 0.2900 | 0.3000 | 700 | 0.0598 | | 24.90 | |
| FERAU | Fifth Era Acquisition Corp I Units | 10.54 | 10.54 | 10.54 | 100 | -0.04 | | 0.38 | |
| FEUZ | Eurozone Alphadex Fund FT | 60.29 | 59.94 | 59.95 | 3.7K | 0.05 | | 0.09 | |
| FEX | Largecap Core Alphadex Fund FT | 121.4 | 119.0 | 119.4 | 10.8K | -0.8 | | 0.69 | |
| FFAI | Faraday Future Intelligent Electric Inc | 0.2568 | 0.2496 | 0.2531 | 130.7K | -0.0005 | | 0.20 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0128 | 0.0101 | 0.0106 | 12.7K | -0.0019 | | 15.20 | |
| FFBC | First Finl Bncp [Oh] | 27.52 | 27.13 | 27.30 | 229.1K | 0.05 | | 0.18 | |
| FFIC | Flushing Finl Corp | 15.11 | 14.86 | 15.05 | 49.5K | 0.19 | | 1.28 | |
| FFIN | First Finl Bkshs Inc | 29.40 | 29.02 | 29.14 | 249.3K | 0.14 | | 0.48 | |
| FFIV | F5 Inc | 285.7 | 278.2 | 279.7 | 169.3K | -2.3 | | 0.80 | |
| FFUT | Fidelity Managed Futures ETF | 58.30 | 57.57 | 57.69 | 16.5K | 0.18 | | 0.30 | |
| FGBI | First Gurty Banc | 8.220 | 7.825 | 7.990 | 1.4K | -0.290 | | 3.57 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 17.61 | 17.42 | 17.60 | 2.4K | -0.01 | | 0.06 | |
| FGI | Fgi Industries Ltd | 3.550 | 3.427 | 3.430 | 7.9K | -0.200 | | 5.51 | |
| FGII | | 9.900 | 9.900 | 9.900 | 110 | 0.000 | | 0.00 | |
| FGIIU | Fg Imperii Acquisition Corp. Units | 10.050 | 9.990 | 9.990 | 1.3K | 0.000 | | 0.00 | |
| FGIIW | | 0.2000 | 0.2000 | 0.2000 | 1.0K | 0.0200 | | 11.11 | |
| FGIWW | Fgi Industries Ltd WT | 0.0321 | 0.0321 | 0.0321 | 350 | -0.0031 | | 8.81 | |
| FGL | Founder Group Limited | 2.710 | 2.111 | 2.470 | 68.9K | 0.040 | | 1.63 | |
| FGM | Germany Alphadex Fund FT | 58.24 | 58.06 | 58.06 | 4.5K | -0.11 | | 0.19 | |
| FGMC | Fg Merger II Corp | 10.11 | 10.10 | 10.10 | 4.2K | 0.01 | | 0.10 | |
| FGMCR | Fg Merger II Corp. Rights | 0.4925 | 0.4700 | 0.4859 | 14.8K | -0.0217 | | 4.41 | |
| FGMCU | Fg Merger II Corp | 10.75 | 10.75 | 10.75 | 515 | 0.06 | | 0.56 | |
| FGNX | Fg Nexus Inc | 5.550 | 4.980 | 5.030 | 100.3K | -0.350 | | 6.51 | |
| FGNXP | Fundamental Global Inc Pfd | 25.47 | 24.00 | 25.00 | 3.3K | 0.00 | | 0.00 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 18.68 | 18.68 | 19.40 | 0 | -0.72 | | 3.71 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 24.43 | 24.02 | 24.13 | 724.8K | -0.04 | | 0.17 | |
| FHTX | Foghorn Therapeutics Inc | 4.580 | 4.580 | 4.580 | 100 | 0.160 | | 3.62 | |
| FIBK | First Interstate Ban | 33.25 | 32.55 | 32.82 | 328.6K | 0.01 | | 0.03 | |
| FICS | FT Intl Developed Capital Strength ETF | 38.42 | 38.03 | 38.20 | 25.8K | 0.26 | | 0.69 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 20.65 | 20.41 | 20.45 | 49.3K | 0.02 | | 0.07 | |
| FIEE | Fiee Inc | 7.020 | 6.700 | 6.950 | 10.7K | 0.142 | | 2.09 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 1.110 | 1.080 | 1.095 | 46.1K | 0.010 | | 0.92 | |
| FIGR | Figure Technology Solutions Inc Cl A | 31.20 | 31.10 | 31.10 | 1.7K | 0.32 | | 1.04 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.13 | 10.09 | 10.10 | 26.5K | -0.03 | | 0.30 | |
| FIGXU | Figx Capital Acquisition Corp. Units | 11.31 | 10.19 | 10.26 | 9.7K | -0.04 | | 0.39 | |
| FIGXW | Figx Capital Acquisition Corp WT | 0.2401 | 0.2400 | 0.2400 | 12.7K | -0.0320 | | 11.76 | |
| FINW | Finwise Bancorp | 16.05 | 15.75 | 16.00 | 2.1K | 0.19 | | 1.21 | |
| FINX | GX Fintech ETF | 22.60 | 22.08 | 22.29 | 28.1K | -0.01 | | 0.04 | |
| FIP | Ftai Infrastructure Inc | 5.000 | 4.670 | 4.700 | 530.1K | -0.130 | | 2.69 | |
| FISI | Financial Institut | 31.40 | 31.40 | 31.40 | 273 | 0.35 | | 1.13 | |
| FISV | Fiserv Inc | 55.31 | 54.68 | 55.31 | 1.5K | 0.78 | | 1.43 | |
| FITB | Fifth Third Bancorp | 45.19 | 44.33 | 44.68 | 4.91M | 0.14 | | 0.31 | |
| FITBI | Fifth Third Bancorp | 25.27 | 25.15 | 25.20 | 56.2K | -0.02 | | 0.06 | |
| FITBM | Fifth Third Bancorp ADR | 26.11 | 25.97 | 26.06 | 34.5K | 0.16 | | 0.62 | |
| FITBO | Fifth Third Bancorp | 19.22 | 19.05 | 19.05 | 8.6K | -0.03 | | 0.16 | |
| FITBP | Fifth Third Bancorp | 23.70 | 23.38 | 23.57 | 6.8K | -0.03 | | 0.15 | |
| FIVE | Five Below Inc | 227.1 | 218.1 | 219.8 | 349.5K | -1.9 | | 0.86 | |
| FIVN | Five9 Inc | 14.93 | 14.89 | 14.93 | 897 | 0.16 | | 1.08 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 22.82 | 22.62 | 22.62 | 2.1K | -0.48 | | 2.10 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 43.73 | 43.15 | 43.43 | 766.8K | 0.19 | | 0.45 | |
| FIZZ | Natl Beverage Corp | 33.96 | 33.10 | 33.79 | 74.3K | 0.54 | | 1.62 | |
| FJP | Japan Alphadex Fund FT | 71.97 | 70.35 | 70.69 | 39.7K | 0.12 | | 0.17 | |
| FKU | UK Alphadex Fund FT | 49.07 | 48.99 | 49.07 | 546 | -0.10 | | 0.21 | |
| FKWL | Franklin Wireless Co. | 3.750 | 3.700 | 3.730 | 5.0K | -0.030 | | 0.80 | |
| FLD | Fold Holdings Inc Cl A | 1.350 | 1.230 | 1.240 | 63.9K | -0.050 | | 3.85 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.44 | 50.23 | 50.29 | 13.6K | -0.12 | | 0.24 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.1548 | 0.1100 | 0.1100 | 4.0K | -0.0060 | | 5.17 | |
| FLEX | Flextronics Intl Ltd | 66.56 | 60.29 | 60.57 | 1.17M | -4.23 | | 6.53 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 15.94 | 15.39 | 15.62 | 156.4K | 0.04 | | 0.26 | |
| FLL | Full House Rsts | 2.260 | 2.130 | 2.160 | 87.2K | 0.010 | | 0.47 | |
| FLN | Latin America Alphadex Fund FT | 24.94 | 24.57 | 24.74 | 34.6K | 0.12 | | 0.49 | |
| FLNA | Cassava Sciences Inc | 1.808 | 1.620 | 1.625 | 340.0K | -0.050 | | 2.99 | |
| FLNC | Fluence Energy Inc Cl A | 13.36 | 13.14 | 13.21 | 6.8K | 0.21 | | 1.62 | |
| FLNT | Fluent Inc | 3.250 | 3.100 | 3.120 | 24.0K | -0.110 | | 3.41 | |
| FLUX | Flux Power Holdings Inc | 1.080 | 0.970 | 1.046 | 92.4K | 0.020 | | 1.98 | |
| FLWS | 1-800-Flowers.com | 3.180 | 3.040 | 3.080 | 217.8K | -0.030 | | 0.97 | |
| FLX | Bingex Limited ADR | 2.820 | 2.570 | 2.600 | 134.0K | -0.080 | | 2.97 | |
| FLXS | Flexsteel Inds | 46.17 | 44.38 | 44.52 | 6.6K | -1.04 | | 2.27 | |
| FLY | Firefly Aerospace Inc | 24.49 | 23.92 | 24.10 | 13.6K | 0.48 | | 2.03 | |
| FLYE | Fly-E Group Inc | 2.100 | 1.950 | 1.950 | 2.9K | -0.134 | | 6.45 | |
| FLYW | Flywire Corp Voting | 11.56 | 11.55 | 11.55 | 500 | 0.06 | | 0.52 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMACU | | 10.000 | 9.980 | 9.990 | 163.5K | 0.010 | | 0.10 | |
| FMAO | Farmers & Merch Banc | 25.72 | 25.20 | 25.47 | 9.4K | 0.49 | | 1.95 | |
| FMB | Managed Municipal ETF FT | 50.64 | 50.46 | 50.53 | 399.6K | 0.10 | | 0.20 | |
| FMBH | First Mid Ill Bncshr | 40.87 | 39.81 | 40.68 | 72.9K | 0.54 | | 1.35 | |
| FMED | Fidelity Disruptive Medicine ETF | 23.72 | 23.48 | 23.48 | 4.1K | -0.08 | | 0.33 | |
| FMET | Fidelity Metaverse ETF | 30.63 | 30.29 | 30.36 | 8.8K | -0.17 | | 0.54 | |
| FMFC | Kandal M Venture Limited Cl A | 0.3999 | 0.3550 | 0.3810 | 177.7K | -0.0078 | | 2.04 | |
| FMHI | FT Municipal High Income ETF | 47.49 | 47.37 | 47.40 | 247.9K | 0.11 | | 0.23 | |
| FMNB | Farmers Natl Banc Corp | 13.14 | 12.92 | 13.11 | 180.7K | 0.22 | | 1.71 | |
| FMST | Foremost Clean Energy Ltd | 1.830 | 1.645 | 1.680 | 141.7K | -0.040 | | 2.35 | |
| FMSTW | Foremost Lithium Resource & Technology | 0.9526 | 0.8500 | 0.8500 | 14.9K | -0.1499 | | 14.99 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 34.75 | 33.03 | 33.20 | 24.9K | -0.90 | | 2.63 | |
| FMUB | Fidelity Municipal Bond Opportunities | 50.53 | 50.36 | 50.48 | 331.9K | 0.06 | | 0.12 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 49.68 | 49.27 | 49.50 | 16.2K | 0.01 | | 0.01 | |
| FNGR | Fingermotion Inc | 1.0400 | 0.9207 | 0.9311 | 295.0K | -0.0888 | | 8.71 | |
| FNK | Midcap Value Alphadex Fund FT | 56.66 | 56.02 | 56.02 | 2.2K | -0.14 | | 0.25 | |
| FNKO | Funko Inc Cl A | 3.110 | 2.940 | 3.055 | 569.2K | 0.130 | | 4.44 | |
| FNLC | First Bancorp Inc | 28.31 | 27.96 | 28.25 | 6.8K | 0.50 | | 1.80 | |
| FNUC | Snow Lake Resources Ltd | 2.170 | 2.000 | 2.035 | 192.3K | -0.140 | | 6.48 | |
| FNWB | First Nw Banc | 8.830 | 8.680 | 8.720 | 13.6K | -0.010 | | 0.11 | |
| FNWD | Finward Bancorp | 36.39 | 36.12 | 36.12 | 1.8K | 1.09 | | 3.09 | |
| FNX | Midcap Core Alphadex Fund FT | 126.9 | 124.5 | 124.7 | 14.9K | -1.1 | | 0.91 | |
| FNY | Midcap Growth Alphadex Fund FT | 88.82 | 86.60 | 86.81 | 116.3K | -1.43 | | 1.61 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 3.850 | 3.850 | 3.850 | 113 | -0.110 | | 2.78 | |
| FOLD | Amicus Therapeutics | 14.43 | 14.42 | 14.43 | 1.05M | 0.02 | | 0.14 | |
| FONR | Fonar Corp | 18.57 | 18.53 | 18.55 | 23.1K | -0.01 | | 0.05 | |
| FORA | Forian Inc | 2.065 | 2.030 | 2.065 | 6.3K | 0.010 | | 0.49 | |
| FORLW | Four Leaf Acquisition Corp WT | 0.0001 | 0.0001 | 0.0001 | 15.0K | -0.0051 | | 9.79 | |
| FORM | Formfactor Inc | 92.49 | 90.75 | 92.30 | 4.6K | 0.89 | | 0.97 | |
| FORR | Forrester Resrch | 5.740 | 5.595 | 5.665 | 38.0K | 0.020 | | 0.35 | |
| FORTY | Formula Sys [1985] ADR | 112.7 | 112.3 | 112.7 | 785 | -12.2 | | 9.80 | |
| FOSL | Fossil Group | 4.090 | 3.980 | 4.040 | 396.6K | 0.060 | | 1.51 | |
| FOX | Fox Corp Cl B | 54.43 | 53.15 | 53.79 | 891.5K | 0.40 | | 0.75 | |
| FOXA | Fox Corp Cl A | 60.28 | 58.68 | 59.12 | 2.42M | 0.02 | | 0.03 | |
| FOXF | Fox Factory Corp | 17.25 | 16.47 | 16.54 | 190.0K | -0.33 | | 1.96 | |
| FOXX | Foxx Development Holdings Inc | 4.423 | 4.090 | 4.423 | 3.4K | 0.163 | | 3.83 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.1092 | 0.0877 | 0.0877 | 29.8K | -0.0003 | | 0.34 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 42.73 | 41.10 | 41.66 | 24.8K | -0.96 | | 2.23 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 30.03 | 29.93 | 29.93 | 683 | 0.04 | | 0.15 | |
| FPXI | FT Intl Equity Opportunities ETF | 60.26 | 59.25 | 59.43 | 4.5K | -0.31 | | 0.52 | |
| FRAF | Franklin Finl Svcs Corp | 51.73 | 49.73 | 51.73 | 19.0K | 1.30 | | 2.58 | |
| FRBA | First Bank | 16.06 | 15.76 | 16.01 | 18.6K | 0.17 | | 1.08 | |
| FRD | Friedman Industries Inc | 18.17 | 17.54 | 17.74 | 10.5K | -0.04 | | 0.22 | |
| FRDD | Direxion Daily F Bear 1X ETF | 23.21 | 23.21 | 22.97 | 0 | 0.24 | | 1.03 | |
| FRDU | Direxion Daily F Bull 2X ETF | 23.03 | 23.03 | 23.03 | 100 | -0.58 | | 2.48 | |
| FRGT | Freight Technologies Inc | 0.8886 | 0.7900 | 0.8000 | 6.1K | -0.0200 | | 2.44 | |
| FRHC | The Awareness Group | 142.4 | 138.6 | 141.0 | 45.8K | -0.4 | | 0.30 | |
| FRME | First Merchants Corp | 38.25 | 37.86 | 38.15 | 102.6K | 0.30 | | 0.79 | |
| FRMEP | First Merchants Corp ADR | 26.15 | 25.47 | 26.15 | 5.3K | 0.55 | | 2.15 | |
| FRMI | Fermi Inc | 5.400 | 5.270 | 5.340 | 30.2K | -0.020 | | 0.37 | |
| FRMM | Ethzilla Corporation | 2.865 | 2.630 | 2.750 | 205.2K | 0.080 | | 2.99 | |
| FROG | Jfrog Ltd | 44.35 | 42.01 | 42.76 | 1.43M | -0.58 | | 1.33 | |
| FRPH | Frp Holdings Inc | 22.46 | 21.60 | 22.32 | 45.3K | 0.68 | | 3.15 | |
| FRPT | Freshpet Inc CS | 57.67 | 56.01 | 56.59 | 595.3K | 0.67 | | 1.20 | |
| FRSH | Freshworks Inc Cl A | 8.228 | 8.228 | 8.228 | 298 | 0.188 | | 2.34 | |
| FRST | Primis Financial Corp | 13.35 | 13.03 | 13.11 | 108.5K | 0.06 | | 0.46 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 2.590 | 2.300 | 2.390 | 46.3K | -0.050 | | 2.08 | |
| FRWD | Nomura Transformational Technologies ETF | 22.00 | 21.57 | 21.58 | 4.8K | -0.52 | | 2.36 | |
| FSBC | Five Star Bancorp | 37.70 | 36.89 | 37.53 | 15.7K | 0.48 | | 1.29 | |
| FSBW | FS Bancorp Inc | 39.39 | 38.13 | 39.35 | 1.8K | 0.97 | | 2.54 | |
| FSCS | Midcap US Equity Select ETF FT | 34.81 | 34.69 | 34.69 | 480 | 0.13 | | 0.37 | |
| FSEA | First Seacoast Bancorp Inc | 12.66 | 12.64 | 12.64 | 1.3K | -0.08 | | 0.60 | |
| FSGS | FT Smid Growth Strength ETF | 28.67 | 28.35 | 28.40 | 601 | -0.05 | | 0.18 | |
| FSHP | Flag Ship Acquisition Corp | 10.94 | 10.94 | 10.94 | 200 | 0.01 | | 0.09 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.1224 | 0.0874 | 0.1100 | 4.8K | -0.0380 | | 25.68 | |
| FSHPU | Flag Ship Acquisition Corp | 10.97 | 10.96 | 10.97 | 499 | 0.02 | | 0.18 | |
| FSLR | First Solar Inc | 193.7 | 183.0 | 184.5 | 722.5K | -5.6 | | 2.94 | |
| FSTR | Foster L B Company | 28.19 | 27.60 | 27.81 | 13.3K | 0.05 | | 0.18 | |
| FSUN | Firstsun Capital Bancorp | 36.53 | 35.56 | 35.84 | 41.9K | -0.22 | | 0.61 | |
| FSV | Firstsrvce Sub VT Sh | 137.8 | 134.1 | 136.2 | 51.0K | 1.9 | | 1.44 | |
| FSZ | Switzerland Alphadex Fund FT | 78.26 | 77.95 | 78.26 | 577 | 0.73 | | 0.95 | |
| FTA | Largecap Value Alphadex Fund FT | 92.43 | 91.17 | 91.43 | 63.4K | -0.17 | | 0.19 | |
| FTAG | Indxx Global Agriculture ETF FT | 29.29 | 29.14 | 29.19 | 5.1K | 0.01 | | 0.04 | |
| FTAI | Ftai Aviation Ltd | 242.6 | 226.2 | 228.8 | 479.3K | -10.3 | | 4.31 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 27.14 | 27.14 | 27.14 | 250 | 0.04 | | 0.13 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.23 | 25.16 | 25.20 | 4.5K | -0.03 | | 0.12 | |
| FTC | Largecap Growth Alphadex Fund FT | 151.7 | 147.9 | 148.6 | 23.8K | -1.8 | | 1.21 | |
| FTCI | Ftc Solar Inc | 4.170 | 3.750 | 3.780 | 100.3K | -0.260 | | 6.44 | |
| FTCS | Capital Strength ETF FT | 92.59 | 91.67 | 91.90 | 460.0K | 0.41 | | 0.45 | |
| FTDR | Frontdoor Inc | 54.49 | 51.54 | 51.94 | 483.5K | -1.69 | | 3.15 | |
| FTDS | Dividend Strength ETF FT | 60.47 | 59.98 | 59.98 | 588 | -0.03 | | 0.05 | |
| FTEK | Fuel Tech Inc | 1.170 | 1.170 | 1.170 | 200 | -0.020 | | 1.68 | |
| FTFT | Future Fintech Group Inc | 1.177 | 1.130 | 1.145 | 4.6K | -0.055 | | 4.59 | |
| FTGC | Global Tactical Commodity Strategy Fund | 28.66 | 28.48 | 28.56 | 1.22M | 0.14 | | 0.48 | |
| FTGS | FT Growth Strength ETF | 33.58 | 33.00 | 33.08 | 394.6K | 0.02 | | 0.06 | |
| FTHI | High Income ETF FT | 23.51 | 22.37 | 22.45 | 425.8K | -0.07 | | 0.31 | |
| FTHM | Fathom Holdings Inc | 0.5690 | 0.5595 | 0.5690 | 2.9K | -0.0310 | | 5.17 | |
| FTLF | Fitlife Brands Inc | 14.44 | 13.86 | 14.27 | 2.3K | -0.01 | | 0.04 | |
| FTNT | Fortinet Inc | 80.94 | 78.08 | 79.06 | 3.73M | 0.85 | | 1.09 | |
| FTQI | Low Beta Income ETF FT | 19.67 | 19.23 | 19.31 | 445.9K | -0.17 | | 0.87 | |
| FTRE | Fortrea Holdings Inc | 9.190 | 8.800 | 8.920 | 2.0K | 0.050 | | 0.56 | |
| FTRI | Indxx Global Natural Resources Income | 17.72 | 17.45 | 17.52 | 51.4K | 0.05 | | 0.26 | |
| FTRK | Fast Track Group | 0.4582 | 0.3900 | 0.4000 | 38.6K | 0.0167 | | 4.36 | |
| FTSL | Senior Loan ETF FT | 44.70 | 44.45 | 44.66 | 2.54M | 0.15 | | 0.33 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.95 | 59.93 | 59.95 | 1.41M | 0.04 | | 0.07 | |
| FTXG | Nasdaq Food & Beverage ETF | 22.22 | 22.03 | 22.09 | 1.9K | 0.12 | | 0.55 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 33.55 | 33.37 | 33.43 | 4.9K | 0.45 | | 1.38 | |
| FTXL | Nasdaq Semiconductor ETF | 147.3 | 138.2 | 139.3 | 241.1K | -5.9 | | 4.08 | |
| FTXN | Nasdaq Oil & Gas ETF | 40.13 | 39.16 | 39.30 | 68.3K | -0.57 | | 1.44 | |
| FTXO | Nasdaq Bank ETF | 35.33 | 34.85 | 34.99 | 1.18M | 0.08 | | 0.23 | |
| FTXR | Nasdaq Transportation ETF | 37.46 | 36.75 | 36.86 | 224.6K | -0.39 | | 1.05 | |
| FUFU | Bitfufu Inc Cl A | 1.930 | 1.820 | 1.845 | 133.8K | -0.060 | | 3.17 | |
| FUFUW | Bitfufu Inc WT | 0.1900 | 0.1110 | 0.1410 | 95.4K | 0.0170 | | 13.71 | |
| FULC | Fulcrum Therapeutics Inc | 6.790 | 6.210 | 6.610 | 1.5K | 0.030 | | 0.46 | |
| FULT | Fulton Financial Cor | 19.95 | 19.65 | 19.66 | 1.08M | -0.02 | | 0.10 | |
| FULTP | Fulton Financial Corp | 18.80 | 18.60 | 18.70 | 4.8K | 0.01 | | 0.05 | |
| FUNC | First United Corp | 36.82 | 36.07 | 36.49 | 3.9K | 0.42 | | 1.16 | |
| FUND | Sprott Focus Trust | 9.583 | 9.350 | 9.410 | 18.1K | 0.090 | | 0.97 | |
| FUSB | First US Bancshares Inc | 15.40 | 15.27 | 15.39 | 11.8K | -0.02 | | 0.10 | |
| FUSE | Fusemachines Inc | 1.070 | 1.070 | 1.070 | 100 | -0.020 | | 1.83 | |
| FUSEW | Fusemachines Inc Warrants | 0.0750 | 0.0750 | 0.0750 | 6.9K | 0.0000 | | 0.00 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 8.460 | 8.410 | 8.440 | 2.2K | 0.090 | | 1.07 | |
| FUTU | Futu Holdings Ltd ADR | 132.3 | 131.5 | 131.8 | 2.9K | 0.4 | | 0.33 | |
| FV | Dorsey Wright Focus 5 ETF FT | 59.96 | 58.33 | 58.62 | 120.1K | -0.97 | | 1.62 | |
| FVAV | | 10.06 | 10.02 | 10.04 | 175.2K | 0.01 | | 0.10 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 34.00 | 33.99 | 34.00 | 500 | -0.55 | | 1.60 | |
| FVCB | Fvcbankcorp Inc | 15.22 | 14.94 | 14.98 | 38.8K | 0.08 | | 0.54 | |
| 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 | 10.79 | 10.79 | 10.79 | 300 | 0.09 | | 0.84 | |
| FWDI | Forward Inds Inc | 4.480 | 4.240 | 4.310 | 504.6K | 0.000 | | 0.00 | |
| FWONA | Liberty Media Formula One Sr A | 77.72 | 75.38 | 76.20 | 120.5K | 1.02 | | 1.36 | |
| FWONK | Liberty Media Formula One Sr C | 84.30 | 80.37 | 82.77 | 646.2K | 1.14 | | 1.40 | |
| FWRD | Foward Air Corp | 15.79 | 15.79 | 15.79 | 316 | 0.05 | | 0.32 | |
| FWRG | First Watch Restaurant Group Inc | 10.51 | 10.09 | 10.10 | 1.08M | -0.20 | | 1.94 | |
| FXNC | First Natl Corp Strasburg VA | 26.75 | 26.51 | 26.62 | 40.1K | 0.27 | | 1.02 | |
| FYC | Smallcap Growth Alphadex Fund FT | 95.55 | 91.50 | 92.94 | 22.0K | -1.71 | | 1.81 | |
| FYT | Smallcap Value Alphadex Fund FT | 61.64 | 60.77 | 60.97 | 104.2K | -0.24 | | 0.40 | |
| FYX | Smallcap Core Alphadex Fund FT | 118.8 | 115.6 | 116.0 | 9.7K | -1.3 | | 1.12 | |