| FA | First Advantage Corp | 11.67 | 10.84 | 11.65 | 331.2K | 0.72 | | 6.54 | |
| FAAA | Fidelity AAA Clo ETF | 50.07 | 50.03 | 50.07 | 38.6K | 0.01 | | 0.02 | |
| FAAR | Alternative Absolute Return Strategy ETF | 34.01 | 33.69 | 33.78 | 29.7K | 0.07 | | 0.21 | |
| FAB | Multicap Value Alphadex Fund FT | 96.85 | 95.95 | 96.83 | 4.8K | 0.71 | | 0.73 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.52 | 10.51 | 10.52 | 9.9K | 0.01 | | 0.10 | |
| FACTU | Fact II Acquisition Corp | 10.78 | 10.78 | 10.78 | 100 | 0.11 | | 1.03 | |
| FACTW | Fact II Acquisition Corp. WT | 0.4800 | 0.4000 | 0.4700 | 35.1K | 0.0400 | | 9.30 | |
| FAD | Multicap Growth Alphadex Fund FT | 170.8 | 167.9 | 170.8 | 3.5K | 2.3 | | 1.38 | |
| FALN | US Fallen Angels Ishares ETF | 27.16 | 27.01 | 27.15 | 1.07M | 0.11 | | 0.41 | |
| FAMI | Farmmi Inc | 1.220 | 1.220 | 1.220 | 150 | 0.018 | | 1.46 | |
| FANG | Diamondback Energy | 188.0 | 187.1 | 187.1 | 641 | -2.0 | | 1.05 | |
| FARM | Farmer Brothers | 1.260 | 1.240 | 1.245 | 96.7K | 0.000 | | 0.00 | |
| FAST | Fastenal Company | 45.86 | 45.35 | 45.57 | 8.7K | -0.24 | | 0.52 | |
| FATE | Fate Therapeutics | 1.430 | 1.300 | 1.360 | 10.7K | 0.050 | | 3.82 | |
| FATN | Fatpipe Inc | 2.390 | 2.390 | 2.390 | 133 | 0.010 | | 0.42 | |
| FBGL | Fbs Global Limited | 0.6251 | 0.6251 | 0.6251 | 159 | 0.0225 | | 3.73 | |
| FBIO | Fortress Biotech Inc | 2.340 | 2.340 | 2.340 | 209 | -0.080 | | 3.31 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 13.70 | 13.42 | 13.69 | 6.8K | 0.01 | | 0.06 | |
| FBIZ | First Business Finan | 58.82 | 57.95 | 58.75 | 20.7K | 0.12 | | 0.20 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 28.70 | 28.23 | 28.68 | 23.6K | 0.65 | | 2.32 | |
| FBLA | Fb Bancorp Inc | 14.09 | 13.93 | 13.98 | 20.6K | -0.06 | | 0.43 | |
| FBLG | Fibrobiologics Inc | 1.405 | 1.300 | 1.375 | 121.9K | 0.020 | | 1.48 | |
| FBNC | First Bancorp [Nc] | 59.21 | 57.80 | 59.02 | 88.3K | 0.40 | | 0.68 | |
| FBOT | Fidelity Disruptive Automation ETF | 35.77 | 35.77 | 35.77 | 100 | -0.15 | | 0.40 | |
| FBRX | Forte Biosciences Inc | 35.55 | 29.39 | 30.80 | 370.5K | -4.49 | | 12.80 | |
| FBYD | | 13.12 | 11.64 | 12.63 | 47.7K | 0.51 | | 4.19 | |
| FBYDW | Falcon's Beyond Global WT | 2.120 | 1.790 | 1.907 | 2.2K | 0.017 | | 0.87 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 13.88 | 13.85 | 13.88 | 300 | 0.04 | | 0.32 | |
| FCA | China Alphadex Fund FT | 33.07 | 32.39 | 33.07 | 19.6K | 0.08 | | 0.25 | |
| FCAL | California Municipal High Income ETF FT | 49.50 | 49.35 | 49.43 | 18.3K | 0.06 | | 0.11 | |
| FCAP | First Capital Inc | 54.40 | 52.56 | 52.95 | 1.1K | -1.26 | | 2.33 | |
| FCBC | First Community Bksh | 43.10 | 42.98 | 43.10 | 232 | 0.00 | | 0.00 | |
| FCCO | First Community Corp | 31.14 | 30.63 | 30.83 | 35.7K | -0.11 | | 0.36 | |
| FCEF | CEF Income Opportunity ETF FT | 23.38 | 23.23 | 23.38 | 12.9K | 0.10 | | 0.41 | |
| FCEL | Fuelcell Energy Inc | 7.250 | 7.010 | 7.160 | 35.7K | 0.350 | | 5.14 | |
| FCFS | Firstcash Holdings Inc | 204.8 | 201.0 | 204.5 | 87.3K | 2.9 | | 1.42 | |
| FCHL | Fitness Champs Holdings Limited | 2.550 | 1.960 | 2.160 | 104.9K | 0.230 | | 11.92 | |
| FCLO | Fidelity Clo ETF | 50.07 | 50.02 | 50.07 | 1.1K | 0.01 | | 0.02 | |
| FCNCA | First Citizens Bancs | 2,004 | 1,967 | 2,001 | 26.6K | 11 | | 0.56 | |
| FCNCN | First Citizens Bancshares Inc | 25.18 | 24.98 | 25.08 | 23.8K | 0.09 | | 0.36 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 21.57 | 21.46 | 21.51 | 939 | -0.01 | | 0.05 | |
| FCNCP | First Citizens Bancshares | 21.36 | 21.15 | 21.15 | 14.3K | -0.12 | | 0.56 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 26.93 | 26.49 | 26.93 | 19.4K | 0.27 | | 1.01 | |
| FCUV | Focus Universal Inc | 3.170 | 3.010 | 3.010 | 4.5K | -0.230 | | 7.10 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 47.63 | 47.12 | 47.57 | 3.6K | 0.50 | | 1.06 | |
| FCXG | Leverage Shares 2X Long Fcx Daily ETF | 16.97 | 16.97 | 16.97 | 4.5K | 0.20 | | 1.21 | |
| FDBC | Fidelity D & D Bancorp Inc | 46.07 | 44.84 | 45.01 | 3.1K | -0.95 | | 2.07 | |
| FDCF | Fidelity Disruptive Communications ETF | 45.81 | 44.72 | 45.81 | 16.9K | 0.71 | | 1.57 | |
| FDFF | Fidelity Disruptive Finance ETF | 33.01 | 31.93 | 33.01 | 3.5K | 1.02 | | 3.17 | |
| FDIF | Fidelity Disruptors ETF | 35.00 | 34.23 | 34.94 | 1.7K | 0.69 | | 2.01 | |
| FDIG | Fidelity Crypto Industry Digital | 37.62 | 34.92 | 37.58 | 45.3K | 1.80 | | 5.02 | |
| FDIQ | KBW Regional Banking Invesco ETF | 70.04 | 68.11 | 70.04 | 3.1K | 1.75 | | 2.56 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 27.62 | 27.23 | 27.62 | 4.4K | 0.47 | | 1.71 | |
| FDMT | 4D Molecular Therapeutics Inc | 10.23 | 9.82 | 10.05 | 304.2K | 0.23 | | 2.34 | |
| FDNI | FT DJ International Internet ETF | 27.83 | 27.29 | 27.78 | 1.1K | 0.47 | | 1.71 | |
| FDRS | Founder-Led ETF | 21.09 | 20.52 | 21.08 | 3.6K | 0.74 | | 3.63 | |
| FDRX | Founder-Led 2X Daily ETF | 18.00 | 18.00 | 17.16 | 0 | 0.84 | | 4.90 | |
| FDSB | Fifth District Bancorp Inc | 15.03 | 14.79 | 14.79 | 6.1K | -0.05 | | 0.34 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 92.79 | 91.07 | 92.72 | 71.5K | 0.40 | | 0.43 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 68.44 | 68.32 | 68.44 | 980 | 0.61 | | 0.89 | |
| FDTX | Fidelity Disruptive Technology ETF | 40.53 | 39.60 | 40.53 | 12.9K | 0.86 | | 2.18 | |
| FDUS | Fidus Investment Cor | 18.00 | 18.00 | 18.00 | 395 | -0.02 | | 0.11 | |
| FEAM | 5E Advanced Materials Inc | 1.520 | 1.520 | 1.520 | 535 | 0.050 | | 3.40 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 18.85 | 18.80 | 18.85 | 1.7K | 0.05 | | 0.26 | |
| FEBO | Fenbo Holdings Limited | 1.281 | 1.110 | 1.110 | 25.2K | -0.045 | | 3.90 | |
| FEED | Agfeed Industries | 1.700 | 1.660 | 1.680 | 4.9K | 0.020 | | 1.20 | |
| FEIM | Frequency Elcts Inc | 58.49 | 52.82 | 58.40 | 106.9K | 3.42 | | 6.24 | |
| FELE | Franklin Electric Company | 104.0 | 100.8 | 103.3 | 101.4K | 2.5 | | 2.52 | |
| FEM | Emrg Mkts Alphadex Fund FT | 32.30 | 31.77 | 32.30 | 159.8K | 0.12 | | 0.36 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 30.03 | 29.68 | 30.02 | 151.6K | 0.19 | | 0.64 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 48.29 | 47.41 | 48.12 | 59.9K | 0.40 | | 0.83 | |
| FEMY | Femasys Inc | 0.3973 | 0.3971 | 0.3971 | 900 | -0.0039 | | 0.97 | |
| FENC | Fennec Pharmaceuticals Inc | 6.140 | 5.650 | 5.920 | 107.8K | 0.120 | | 2.07 | |
| FEP | Europe Alphadex Fund FT | 58.43 | 57.35 | 58.42 | 21.7K | 0.47 | | 0.81 | |
| FEPI | Rex Fang & Innovation Equity Premium | 41.99 | 41.75 | 41.99 | 370 | 0.28 | | 0.67 | |
| FER | Ferrovial Se | 72.21 | 71.50 | 72.17 | 1.6K | 0.76 | | 1.06 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.33 | 10.33 | 10.33 | 1.5K | 0.01 | | 0.05 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.2574 | 0.2400 | 0.2400 | 4.7K | -0.0066 | | 2.68 | |
| FEUZ | Eurozone Alphadex Fund FT | 67.13 | 65.66 | 67.13 | 231 | 0.64 | | 0.97 | |
| FEX | Largecap Core Alphadex Fund FT | 127.1 | 126.0 | 127.1 | 4.1K | 1.1 | | 0.85 | |
| FFAI | Faraday Future Intelligent Electric Inc | 0.3434 | 0.3100 | 0.3100 | 1.68M | -0.0333 | | 9.70 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0250 | 0.0125 | 0.0168 | 372.2K | 0.0011 | | 7.01 | |
| FFBC | First Finl Bncp [Oh] | 29.53 | 29.03 | 29.49 | 214.0K | 0.11 | | 0.37 | |
| FFIC | Flushing Finl Corp | 15.93 | 15.73 | 15.77 | 79.0K | -0.14 | | 0.88 | |
| FFIN | First Finl Bkshs Inc | 31.35 | 31.35 | 31.35 | 100 | -0.08 | | 0.25 | |
| FFIV | F5 Inc | 298.5 | 287.0 | 298.0 | 343.6K | 8.3 | | 2.85 | |
| FFUT | Fidelity Managed Futures ETF | 58.56 | 58.06 | 58.16 | 14.1K | 0.40 | | 0.68 | |
| FGBI | First Gurty Banc | 9.770 | 9.550 | 9.550 | 3.2K | -0.280 | | 2.86 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 17.19 | 17.13 | 17.13 | 400 | -0.12 | | 0.70 | |
| FGI | Fgi Industries Ltd | 3.650 | 3.640 | 3.640 | 722 | -0.210 | | 5.45 | |
| FGII | | 9.900 | 9.900 | 9.900 | 110 | 0.000 | | 0.00 | |
| FGIIU | Fg Imperii Acquisition Corp. Units | 9.970 | 9.960 | 9.970 | 377 | 0.010 | | 0.10 | |
| FGIIW | | 0.2000 | 0.2000 | 0.2000 | 25.0K | 0.0000 | | 0.00 | |
| FGIWW | Fgi Industries Ltd WT | 0.0396 | 0.0396 | 0.0396 | 100 | 0.0096 | | 32.00 | |
| FGL | Founder Group Limited | 1.610 | 1.500 | 1.540 | 6.0K | -0.060 | | 3.75 | |
| FGM | Germany Alphadex Fund FT | 65.19 | 64.23 | 65.19 | 2.1K | 0.31 | | 0.48 | |
| FGMC | Fg Merger II Corp | 10.12 | 10.11 | 10.12 | 10.8K | 0.00 | | 0.00 | |
| FGMCR | Fg Merger II Corp. Rights | 0.5190 | 0.4600 | 0.4700 | 12.4K | 0.0101 | | 2.20 | |
| FGMCU | Fg Merger II Corp | 10.75 | 10.75 | 10.75 | 515 | 0.06 | | 0.56 | |
| FGNX | Fg Nexus Inc | 5.950 | 5.550 | 5.950 | 1.4K | 0.280 | | 4.94 | |
| FGNXP | Fundamental Global Inc Pfd | 25.00 | 24.81 | 25.00 | 7.2K | 0.40 | | 1.64 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 19.83 | 19.71 | 19.83 | 1.6K | 0.25 | | 1.25 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 26.58 | 25.99 | 26.57 | 681.3K | 0.29 | | 1.10 | |
| FHTX | Foghorn Therapeutics Inc | 4.790 | 4.540 | 4.680 | 77.0K | 0.100 | | 2.18 | |
| FIBK | First Interstate Ban | 34.79 | 34.30 | 34.30 | 1.2K | -0.14 | | 0.41 | |
| FICS | FT Intl Developed Capital Strength ETF | 40.97 | 40.24 | 40.97 | 8.2K | 0.41 | | 1.00 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 21.62 | 21.42 | 21.56 | 9.0K | 0.04 | | 0.16 | |
| FIEE | Fiee Inc | 7.440 | 7.440 | 7.440 | 110 | -0.120 | | 1.59 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 0.9999 | 0.9530 | 0.9700 | 91.7K | 0.0120 | | 1.25 | |
| FIGR | Figure Technology Solutions Inc Cl A | 36.90 | 36.30 | 36.74 | 14.1K | 0.77 | | 2.14 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.19 | 10.14 | 10.19 | 446 | 0.01 | | 0.10 | |
| FIGXU | Figx Capital Acquisition Corp. Units | 10.19 | 10.19 | 10.19 | 2.1K | 0.00 | | 0.00 | |
| FIGXW | Figx Capital Acquisition Corp WT | 0.2800 | 0.2690 | 0.2800 | 5.0K | 0.0098 | | 3.63 | |
| FINW | Finwise Bancorp | 17.30 | 16.43 | 16.50 | 3.7K | -0.37 | | 2.20 | |
| FINX | GX Fintech ETF | 24.02 | 22.63 | 24.01 | 123.4K | 1.00 | | 4.35 | |
| FIP | Ftai Infrastructure Inc | 5.755 | 5.460 | 5.690 | 267.6K | 0.110 | | 1.97 | |
| FISI | Financial Institut | 34.02 | 33.53 | 33.85 | 85.4K | -0.20 | | 0.59 | |
| FISV | Fiserv Inc | 59.00 | 58.66 | 58.80 | 1.3K | 0.01 | | 0.01 | |
| FITB | Fifth Third Bancorp | 49.50 | 49.50 | 49.50 | 1.4K | -0.34 | | 0.68 | |
| FITBI | Fifth Third Bancorp | 25.35 | 25.26 | 25.35 | 38.0K | 0.05 | | 0.20 | |
| FITBM | Fifth Third Bancorp ADR | 26.14 | 26.00 | 26.00 | 47.1K | -0.02 | | 0.06 | |
| FITBO | Fifth Third Bancorp | 19.51 | 19.14 | 19.36 | 33.7K | 0.19 | | 0.99 | |
| FITBP | Fifth Third Bancorp | 23.90 | 23.75 | 23.81 | 7.5K | -0.09 | | 0.38 | |
| FIVE | Five Below Inc | 222.7 | 215.2 | 221.1 | 608.7K | 3.8 | | 1.76 | |
| FIVN | Five9 Inc | 14.88 | 14.45 | 14.45 | 1.1K | 0.01 | | 0.07 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 24.43 | 23.95 | 24.41 | 2.3K | 0.40 | | 1.65 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 43.95 | 43.57 | 43.95 | 210.3K | 0.10 | | 0.23 | |
| FIZZ | Natl Beverage Corp | 34.84 | 34.02 | 34.58 | 94.5K | -0.10 | | 0.29 | |
| FJP | Japan Alphadex Fund FT | 75.90 | 74.60 | 75.90 | 3.5K | -0.11 | | 0.14 | |
| FKU | UK Alphadex Fund FT | 54.03 | 53.19 | 53.64 | 46.3K | 0.32 | | 0.59 | |
| FKWL | Franklin Wireless Co. | 3.730 | 3.660 | 3.660 | 7.3K | -0.090 | | 2.37 | |
| FLD | Fold Holdings Inc Cl A | 1.270 | 1.210 | 1.260 | 984 | 0.110 | | 9.57 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.42 | 50.35 | 50.39 | 5.2K | 0.02 | | 0.03 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.0852 | 0.0811 | 0.0850 | 32.6K | -0.0001 | | 0.12 | |
| FLEX | Flextronics Intl Ltd | 78.79 | 78.55 | 78.79 | 300 | 0.48 | | 0.61 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 15.44 | 14.39 | 15.30 | 379.1K | 0.87 | | 6.03 | |
| FLL | Full House Rsts | 2.480 | 2.350 | 2.480 | 110.5K | 0.000 | | 0.00 | |
| FLN | Latin America Alphadex Fund FT | 27.92 | 27.34 | 27.91 | 28.5K | 0.16 | | 0.57 | |
| FLNA | Cassava Sciences Inc | 1.660 | 1.615 | 1.620 | 235.1K | -0.020 | | 1.22 | |
| FLNC | Fluence Energy Inc Cl A | 14.20 | 13.80 | 14.10 | 63.9K | 0.47 | | 3.45 | |
| FLNT | Fluent Inc | 3.235 | 3.050 | 3.140 | 30.7K | -0.080 | | 2.52 | |
| FLUX | Flux Power Holdings Inc | 1.150 | 1.080 | 1.140 | 74.1K | 0.050 | | 4.59 | |
| FLWS | 1-800-Flowers.com | 3.290 | 3.290 | 3.290 | 230 | 0.060 | | 1.86 | |
| FLX | Bingex Limited ADR | 2.650 | 2.460 | 2.575 | 155.0K | 0.100 | | 4.07 | |
| FLXS | Flexsteel Inds | 53.01 | 47.17 | 49.89 | 75.3K | 1.78 | | 3.67 | |
| FLY | Firefly Aerospace Inc | 39.80 | 38.97 | 39.77 | 54.4K | 1.00 | | 2.57 | |
| FLYE | Fly-E Group Inc | 2.270 | 2.060 | 2.220 | 14.9K | 0.160 | | 7.76 | |
| FLYW | Flywire Corp Voting | 12.06 | 11.41 | 11.84 | 2.36M | 0.29 | | 2.51 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMACU | | 10.01 | 10.01 | 10.01 | 100 | 0.00 | | 0.00 | |
| FMAO | Farmers & Merch Banc | 26.78 | 26.78 | 26.78 | 186 | -0.06 | | 0.22 | |
| FMB | Managed Municipal ETF FT | 51.22 | 51.14 | 51.21 | 85.7K | 0.06 | | 0.12 | |
| FMBH | First Mid Ill Bncshr | 43.66 | 43.17 | 43.56 | 16.2K | 0.03 | | 0.07 | |
| FMED | Fidelity Disruptive Medicine ETF | 25.34 | 24.82 | 25.34 | 2.5K | 0.55 | | 2.22 | |
| FMET | Fidelity Metaverse ETF | 33.28 | 32.50 | 33.27 | 9.6K | 0.73 | | 2.24 | |
| FMFC | Kandal M Venture Limited Cl A | 0.4690 | 0.4100 | 0.4564 | 258.6K | 0.0151 | | 3.47 | |
| FMHI | FT Municipal High Income ETF | 48.20 | 48.03 | 48.13 | 170.4K | 0.11 | | 0.22 | |
| FMNB | Farmers Natl Banc Corp | 13.90 | 13.76 | 13.90 | 90.9K | 0.00 | | 0.00 | |
| FMST | Foremost Clean Energy Ltd | 1.621 | 1.621 | 1.621 | 200 | -0.019 | | 1.13 | |
| FMSTW | Foremost Lithium Resource & Technology | 0.8115 | 0.7730 | 0.7730 | 868 | -0.2870 | | 27.08 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 37.05 | 36.51 | 37.05 | 43.7K | 0.42 | | 1.16 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.18 | 50.96 | 51.15 | 30.1K | 0.11 | | 0.21 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 50.13 | 49.97 | 50.12 | 4.9K | 0.00 | | 0.00 | |
| FNGR | Fingermotion Inc | 0.8497 | 0.8400 | 0.8400 | 582 | 0.0080 | | 0.96 | |
| FNK | Midcap Value Alphadex Fund FT | 59.06 | 58.21 | 59.06 | 107.4K | 0.46 | | 0.79 | |
| FNKO | Funko Inc Cl A | 3.615 | 3.515 | 3.575 | 346.2K | -0.070 | | 1.92 | |
| FNLC | First Bancorp Inc | 32.21 | 28.95 | 29.26 | 3.2K | -0.04 | | 0.14 | |
| FNUC | Snow Lake Resources Ltd | 2.488 | 2.480 | 2.488 | 220 | 0.058 | | 2.40 | |
| FNWB | First Nw Banc | 9.750 | 9.400 | 9.640 | 209.0K | 0.100 | | 1.04 | |
| FNWD | Finward Bancorp | 35.12 | 34.93 | 34.93 | 542 | 0.26 | | 0.74 | |
| FNX | Midcap Core Alphadex Fund FT | 134.7 | 132.9 | 134.6 | 13.4K | 1.3 | | 0.95 | |
| FNY | Midcap Growth Alphadex Fund FT | 96.65 | 94.80 | 96.65 | 11.5K | 1.25 | | 1.31 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 4.889 | 4.880 | 4.880 | 1.0K | -0.110 | | 2.20 | |
| FOLD | Amicus Therapeutics | 14.47 | 14.45 | 14.46 | 1.54M | 0.00 | | 0.00 | |
| FONR | Fonar Corp | 18.71 | 18.63 | 18.71 | 30.5K | 0.03 | | 0.16 | |
| FORA | Forian Inc | 2.150 | 2.140 | 2.150 | 7.0K | 0.000 | | 0.00 | |
| FORM | Formfactor Inc | 133.5 | 128.5 | 130.5 | 13.4K | 2.3 | | 1.79 | |
| FORR | Forrester Resrch | 5.490 | 5.010 | 5.465 | 79.7K | 0.430 | | 8.51 | |
| FORTY | Formula Sys [1985] ADR | 119.2 | 117.5 | 119.2 | 400 | -2.1 | | 1.73 | |
| FOSL | Fossil Group | 5.210 | 5.030 | 5.179 | 391.8K | 0.030 | | 0.58 | |
| FOX | Fox Corp Cl B | 56.40 | 54.67 | 56.25 | 248.6K | 1.33 | | 2.41 | |
| FOXA | Fox Corp Cl A | 62.74 | 60.83 | 62.45 | 797.2K | 1.43 | | 2.34 | |
| FOXF | Fox Factory Corp | 16.81 | 16.81 | 16.81 | 200 | 0.00 | | 0.00 | |
| FOXX | Foxx Development Holdings Inc | 5.395 | 5.100 | 5.365 | 7.7K | -0.299 | | 5.28 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.1140 | 0.1031 | 0.1031 | 7.3K | 0.0030 | | 3.00 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 47.28 | 46.35 | 46.78 | 5.3K | 0.49 | | 1.06 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 33.71 | 33.21 | 33.71 | 324 | 0.51 | | 1.55 | |
| FPXI | FT Intl Equity Opportunities ETF | 69.21 | 67.71 | 69.21 | 12.9K | 0.89 | | 1.30 | |
| FRAF | Franklin Finl Svcs Corp | 57.58 | 56.28 | 57.44 | 18.9K | 0.70 | | 1.24 | |
| FRBA | First Bank | 17.13 | 17.13 | 17.13 | 530 | 0.12 | | 0.71 | |
| FRD | Friedman Industries Inc | 18.87 | 18.01 | 18.85 | 23.3K | 0.54 | | 2.95 | |
| FRDD | Direxion Daily F Bear 1X ETF | 21.38 | 21.38 | 21.28 | 0 | 0.10 | | 0.45 | |
| FRDU | Direxion Daily F Bull 2X ETF | 27.47 | 26.51 | 26.56 | 1.1K | -0.62 | | 2.29 | |
| FRGT | Freight Technologies Inc | 0.8229 | 0.8226 | 0.8226 | 427 | -0.0079 | | 0.95 | |
| FRHC | The Awareness Group | 152.9 | 145.0 | 150.9 | 103.7K | -0.3 | | 0.20 | |
| FRME | First Merchants Corp | 41.15 | 40.68 | 41.12 | 87.7K | 0.06 | | 0.15 | |
| FRMEP | First Merchants Corp ADR | 25.93 | 25.75 | 25.93 | 1.6K | -0.21 | | 0.80 | |
| FRMI | Fermi Inc | 5.360 | 5.190 | 5.229 | 52.2K | 0.109 | | 2.13 | |
| FRMM | Ethzilla Corporation | 1.880 | 1.823 | 1.823 | 3.3K | 0.033 | | 1.82 | |
| FROG | Jfrog Ltd | 46.04 | 45.70 | 45.80 | 2.3K | 0.57 | | 1.26 | |
| FRPH | Frp Holdings Inc | 22.58 | 21.68 | 22.39 | 50.6K | -0.13 | | 0.58 | |
| FRPT | Freshpet Inc CS | 68.35 | 64.28 | 68.27 | 598.6K | 3.45 | | 5.32 | |
| FRSH | Freshworks Inc Cl A | 8.000 | 7.950 | 7.980 | 2.8K | 0.090 | | 1.14 | |
| FRST | Primis Financial Corp | 13.87 | 13.74 | 13.83 | 98.7K | -0.03 | | 0.22 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 2.320 | 2.310 | 2.320 | 2.8K | 0.000 | | 0.00 | |
| FRWD | Nomura Transformational Technologies ETF | 25.71 | 25.47 | 25.71 | 13.3K | 0.44 | | 1.74 | |
| FSBC | Five Star Bancorp | 40.51 | 39.53 | 40.34 | 51.8K | 0.04 | | 0.10 | |
| FSBW | FS Bancorp Inc | 41.00 | 40.47 | 40.86 | 3.8K | 0.18 | | 0.44 | |
| FSCS | Midcap US Equity Select ETF FT | 36.01 | 35.74 | 36.01 | 3.9K | 0.43 | | 1.20 | |
| FSEA | First Seacoast Bancorp Inc | 12.86 | 12.13 | 12.40 | 11.0K | 0.29 | | 2.35 | |
| FSGS | FT Smid Growth Strength ETF | 30.03 | 29.89 | 30.02 | 576 | 0.56 | | 1.86 | |
| FSHP | Flag Ship Acquisition Corp | 10.95 | 10.95 | 10.95 | 600 | 0.00 | | 0.00 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.1669 | 0.0848 | 0.1101 | 1.4K | -0.0387 | | 26.01 | |
| FSLR | First Solar Inc | 203.0 | 201.5 | 203.0 | 550 | 2.7 | | 1.32 | |
| FSLY | | 25.20 | 23.72 | 24.07 | 241.9K | -0.29 | | 1.19 | |
| FSTR | Foster L B Company | 30.16 | 29.72 | 29.98 | 104.1K | 0.00 | | 0.00 | |
| FSUN | Firstsun Capital Bancorp | 38.63 | 36.93 | 38.15 | 157.5K | 0.50 | | 1.33 | |
| FSV | Firstsrvce Sub VT Sh | 148.9 | 144.9 | 148.9 | 46.0K | 2.8 | | 1.92 | |
| FSZ | Switzerland Alphadex Fund FT | 82.49 | 82.49 | 81.28 | 0 | 1.21 | | 1.49 | |
| FTA | Largecap Value Alphadex Fund FT | 93.72 | 92.68 | 93.71 | 44.4K | 0.57 | | 0.62 | |
| FTAG | Indxx Global Agriculture ETF FT | 30.63 | 30.45 | 30.63 | 2.4K | 0.19 | | 0.62 | |
| FTAI | Ftai Aviation Ltd | 264.5 | 264.5 | 264.5 | 332 | 3.0 | | 1.13 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 26.90 | 26.62 | 26.90 | 1.9K | -0.08 | | 0.28 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.28 | 25.25 | 25.25 | 1.7K | 0.00 | | 0.00 | |
| FTC | Largecap Growth Alphadex Fund FT | 166.3 | 163.8 | 166.3 | 8.3K | 1.9 | | 1.16 | |
| FTCI | Ftc Solar Inc | 3.600 | 3.600 | 3.600 | 800 | 0.035 | | 0.98 | |
| FTCS | Capital Strength ETF FT | 93.93 | 92.85 | 93.90 | 394.1K | 0.75 | | 0.81 | |
| FTDR | Frontdoor Inc | 57.94 | 57.94 | 57.94 | 997 | -0.10 | | 0.17 | |
| FTDS | Dividend Strength ETF FT | 61.05 | 61.05 | 61.05 | 200 | 0.65 | | 1.07 | |
| FTEK | Fuel Tech Inc | 1.299 | 1.236 | 1.290 | 178.1K | 0.010 | | 0.79 | |
| FTFT | Future Fintech Group Inc | 1.590 | 1.465 | 1.465 | 6.4K | -0.085 | | 5.43 | |
| FTGC | Global Tactical Commodity Strategy Fund | 28.75 | 28.47 | 28.51 | 767.3K | 0.28 | | 0.99 | |
| FTGS | FT Growth Strength ETF | 35.50 | 34.96 | 35.50 | 77.0K | 0.47 | | 1.35 | |
| FTHI | High Income ETF FT | 23.68 | 23.59 | 23.66 | 379.0K | 0.01 | | 0.04 | |
| FTHM | Fathom Holdings Inc | 0.9375 | 0.7527 | 0.8706 | 117.9K | 0.0536 | | 6.56 | |
| FTLF | Fitlife Brands Inc | 9.650 | 8.170 | 8.970 | 26.0K | -0.740 | | 7.69 | |
| FTNT | Fortinet Inc | 78.94 | 78.49 | 78.49 | 1.3K | -0.25 | | 0.32 | |
| FTQI | Low Beta Income ETF FT | 20.90 | 20.75 | 20.88 | 289.1K | 0.09 | | 0.43 | |
| FTRE | Fortrea Holdings Inc | 9.400 | 9.400 | 9.400 | 200 | 0.020 | | 0.21 | |
| FTRI | Indxx Global Natural Resources Income | 18.41 | 18.27 | 18.35 | 21.1K | 0.01 | | 0.08 | |
| FTRK | Fast Track Group | 0.3902 | 0.3902 | 0.3902 | 100 | 0.0302 | | 8.39 | |
| FTSL | Senior Loan ETF FT | 44.97 | 44.83 | 44.97 | 196.2K | -0.01 | | 0.02 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.88 | 59.85 | 59.86 | 1.4M | 0.00 | | 0.00 | |
| FTXG | Nasdaq Food & Beverage ETF | 22.21 | 22.02 | 22.02 | 123.8K | -0.28 | | 1.26 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 34.14 | 34.05 | 34.14 | 210 | 0.17 | | 0.49 | |
| FTXL | Nasdaq Semiconductor ETF | 177.6 | 173.0 | 177.6 | 62.0K | 3.4 | | 1.94 | |
| FTXN | Nasdaq Oil & Gas ETF | 36.77 | 35.83 | 36.09 | 20.5K | 0.01 | | 0.04 | |
| FTXO | Nasdaq Bank ETF | 38.97 | 38.12 | 38.94 | 91.9K | 0.40 | | 1.04 | |
| FTXR | Nasdaq Transportation ETF | 39.67 | 39.12 | 39.67 | 71.6K | 0.04 | | 0.10 | |
| FUFU | Bitfufu Inc Cl A | 2.270 | 1.840 | 2.260 | 251.8K | 0.250 | | 12.44 | |
| FUFUW | Bitfufu Inc WT | 0.1461 | 0.1345 | 0.1422 | 38.1K | 0.0042 | | 3.04 | |
| FULC | Fulcrum Therapeutics Inc | 7.940 | 7.610 | 7.730 | 8.6K | 0.000 | | 0.00 | |
| FULT | Fulton Financial Cor | 21.52 | 21.52 | 21.52 | 138 | -0.10 | | 0.46 | |
| FULTP | Fulton Financial Corp | 18.61 | 18.43 | 18.56 | 4.6K | 0.09 | | 0.49 | |
| FUNC | First United Corp | 38.76 | 38.76 | 38.76 | 195 | 0.26 | | 0.68 | |
| FUND | Sprott Focus Trust | 9.920 | 9.790 | 9.884 | 10.8K | -0.006 | | 0.06 | |
| FUSB | First US Bancshares Inc | 15.65 | 15.59 | 15.65 | 321 | -0.05 | | 0.32 | |
| FUSE | Fusemachines Inc | 1.810 | 1.700 | 1.750 | 114.7K | -0.090 | | 4.89 | |
| FUSEW | Fusemachines Inc Warrants | 0.1000 | 0.1000 | 0.1000 | 2.7K | -0.0100 | | 9.09 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 11.87 | 11.64 | 11.69 | 7.4K | 0.06 | | 0.50 | |
| FUTU | Futu Holdings Ltd ADR | 158.6 | 156.5 | 157.1 | 13.4K | 0.7 | | 0.43 | |
| FV | Dorsey Wright Focus 5 ETF FT | 63.68 | 62.80 | 63.68 | 216.3K | 0.65 | | 1.04 | |
| FVAV | | 10.05 | 10.03 | 10.04 | 4.6K | 0.00 | | 0.00 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 36.51 | 36.33 | 36.50 | 8.1K | 0.36 | | 0.99 | |
| FVCB | Fvcbankcorp Inc | 15.54 | 15.38 | 15.48 | 84.5K | 0.00 | | 0.00 | |
| FVN | Future Vision II Acquisition Corp | 10.76 | 10.75 | 10.75 | 401 | 0.03 | | 0.28 | |
| 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 | 4.750 | 4.750 | 4.750 | 4.0K | 0.120 | | 2.59 | |
| FWONA | Liberty Media Formula One Sr A | 83.54 | 80.76 | 83.34 | 52.5K | 1.82 | | 2.23 | |
| FWONK | Liberty Media Formula One Sr C | 91.16 | 88.24 | 90.67 | 804.0K | 1.91 | | 2.15 | |
| FWRD | Foward Air Corp | 19.32 | 19.32 | 19.32 | 100 | 0.01 | | 0.05 | |
| FWRG | First Watch Restaurant Group Inc | 11.38 | 10.96 | 11.08 | 626.9K | -0.40 | | 3.48 | |
| FXNC | First Natl Corp Strasburg VA | 29.05 | 28.75 | 28.87 | 71.2K | 0.00 | | 0.00 | |
| FYC | Smallcap Growth Alphadex Fund FT | 104.8 | 102.5 | 104.7 | 69.5K | 1.9 | | 1.80 | |
| FYT | Smallcap Value Alphadex Fund FT | 64.76 | 63.75 | 64.76 | 6.2K | 0.65 | | 1.01 | |
| FYX | Smallcap Core Alphadex Fund FT | 126.9 | 124.8 | 126.9 | 8.1K | 1.6 | | 1.26 | |