| FA | First Advantage Corp | 10.90 | 10.41 | 10.69 | 842.8K | 0.37 | | 3.59 | |
| FAAA | Fidelity AAA Clo ETF | 50.01 | 50.01 | 50.01 | 420 | 0.01 | | 0.02 | |
| FAAR | Alternative Absolute Return Strategy ETF | 33.63 | 33.45 | 33.63 | 48.8K | 0.36 | | 1.08 | |
| FAB | Multicap Value Alphadex Fund FT | 94.69 | 94.33 | 94.33 | 708 | 0.65 | | 0.69 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.48 | 10.48 | 10.48 | 10.6K | 0.01 | | 0.07 | |
| FACTU | Fact II Acquisition Corp | 10.79 | 10.72 | 10.72 | 1.5K | 0.01 | | 0.09 | |
| FACTW | Fact II Acquisition Corp. WT | 0.3501 | 0.3002 | 0.3500 | 2.5K | -0.0373 | | 9.63 | |
| FAD | Multicap Growth Alphadex Fund FT | 163.1 | 161.7 | 162.4 | 9.3K | 1.3 | | 0.83 | |
| FALN | US Fallen Angels Ishares ETF | 26.90 | 26.81 | 26.88 | 1.2M | 0.12 | | 0.45 | |
| FAMI | Farmmi Inc | 1.305 | 1.280 | 1.305 | 322 | 0.020 | | 1.56 | |
| FANG | Diamondback Energy | 188.7 | 182.3 | 187.2 | 1.32M | 4.9 | | 2.68 | |
| FARM | Farmer Brothers | 1.250 | 1.230 | 1.230 | 615.8K | 0.000 | | 0.00 | |
| FAST | Fastenal Company | 46.16 | 45.20 | 45.94 | 3.09M | 0.25 | | 0.55 | |
| FATE | Fate Therapeutics | 1.190 | 1.130 | 1.140 | 1.06M | -0.030 | | 2.59 | |
| FATN | Fatpipe Inc | 1.880 | 1.810 | 1.850 | 7.4K | 0.000 | | 0.00 | |
| FBGL | Fbs Global Limited | 0.8800 | 0.5832 | 0.6141 | 1.16M | -0.0974 | | 13.16 | |
| FBIO | Fortress Biotech Inc | 3.179 | 3.050 | 3.140 | 198.4K | 0.030 | | 0.97 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 13.73 | 13.22 | 13.55 | 16.3K | -0.02 | | 0.15 | |
| FBIZ | First Business Finan | 53.36 | 51.95 | 52.34 | 20.0K | -0.42 | | 0.80 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 28.95 | 27.63 | 27.71 | 517.9K | -0.42 | | 1.49 | |
| FBLA | Fb Bancorp Inc | 13.41 | 13.20 | 13.20 | 48.5K | -0.03 | | 0.23 | |
| FBLG | Fibrobiologics Inc | 0.3029 | 0.2650 | 0.2800 | 1.05M | -0.0060 | | 2.13 | |
| FBNC | First Bancorp [Nc] | 53.87 | 52.70 | 53.34 | 88.9K | 0.23 | | 0.43 | |
| FBOT | Fidelity Disruptive Automation ETF | 34.92 | 34.62 | 34.74 | 17.7K | 0.14 | | 0.41 | |
| FBRX | Forte Biosciences Inc | 28.29 | 26.23 | 26.42 | 99.8K | -1.02 | | 3.71 | |
| FBYD | | 8.870 | 7.570 | 7.830 | 95.9K | 0.410 | | 5.49 | |
| FBYDW | Falcon's Beyond Global WT | 0.9900 | 0.9617 | 0.9900 | 2.5K | 0.1135 | | 12.95 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 15.44 | 15.42 | 15.43 | 500 | -0.04 | | 0.23 | |
| FCA | China Alphadex Fund FT | 33.00 | 32.00 | 32.18 | 57.1K | -0.50 | | 1.53 | |
| FCAL | California Municipal High Income ETF FT | 49.54 | 49.45 | 49.53 | 19.4K | 0.05 | | 0.10 | |
| FCAP | First Capital Inc | 48.49 | 47.61 | 48.26 | 999 | 0.87 | | 1.85 | |
| FCBC | First Community Bksh | 40.80 | 40.21 | 40.27 | 35.0K | -0.13 | | 0.32 | |
| FCCO | First Community Corp | 29.25 | 28.15 | 28.32 | 52.6K | -0.28 | | 0.98 | |
| FCEF | CEF Income Opportunity ETF FT | 23.04 | 22.93 | 23.00 | 10.4K | 0.13 | | 0.56 | |
| FCEL | Fuelcell Energy Inc | 7.180 | 6.790 | 7.015 | 776.7K | 0.120 | | 1.74 | |
| FCFS | Firstcash Holdings Inc | 194.0 | 188.6 | 190.6 | 85.0K | 2.0 | | 1.06 | |
| FCHL | Fitness Champs Holdings Limited | 0.2233 | 0.2164 | 0.2203 | 29.4K | 0.0031 | | 1.43 | |
| FCLO | Fidelity Clo ETF | 50.00 | 50.00 | 50.00 | 100 | 0.03 | | 0.06 | |
| FCNCA | First Citizens Bancs | 1,809 | 1,763 | 1,787 | 53.7K | 22 | | 1.26 | |
| FCNCN | First Citizens Bancshares Inc | 24.95 | 24.76 | 24.84 | 15.1K | 0.06 | | 0.24 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 22.29 | 22.10 | 22.12 | 4.1K | 0.08 | | 0.36 | |
| FCNCP | First Citizens Bancshares | 21.36 | 21.20 | 21.22 | 2.9K | -0.02 | | 0.09 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 25.81 | 25.60 | 25.63 | 10.8K | -0.03 | | 0.12 | |
| FCUV | Focus Universal Inc | 4.490 | 3.944 | 4.400 | 19.4K | 0.210 | | 5.01 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 45.53 | 45.04 | 45.53 | 19.4K | 0.45 | | 0.99 | |
| FCXG | Leverage Shares 2X Long Fcx Daily ETF | 12.75 | 12.37 | 12.57 | 4.0K | 0.02 | | 0.18 | |
| FDBC | Fidelity D & D Bancorp Inc | 43.75 | 43.25 | 43.25 | 1.4K | -0.18 | | 0.41 | |
| FDCF | Fidelity Disruptive Communications ETF | 45.23 | 44.83 | 44.91 | 5.9K | 0.17 | | 0.38 | |
| FDFF | Fidelity Disruptive Finance ETF | 31.85 | 31.65 | 31.68 | 5.4K | 0.32 | | 1.01 | |
| FDIF | Fidelity Disruptors ETF | 34.02 | 34.00 | 34.00 | 1.7K | 0.24 | | 0.71 | |
| FDIG | Fidelity Crypto Industry Digital | 37.56 | 36.68 | 37.09 | 28.0K | 0.23 | | 0.61 | |
| FDIQ | KBW Regional Banking Invesco ETF | 72.08 | 71.05 | 72.01 | 885 | 0.72 | | 1.01 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 27.52 | 27.41 | 27.44 | 1.6K | 0.21 | | 0.78 | |
| FDMT | 4D Molecular Therapeutics Inc | 9.000 | 8.210 | 8.605 | 227.8K | 0.130 | | 1.53 | |
| FDNI | FT DJ International Internet ETF | 29.52 | 29.19 | 29.19 | 4.5K | -0.14 | | 0.49 | |
| FDRS | Founder-Led ETF | 21.50 | 21.41 | 21.41 | 6.8K | 0.05 | | 0.24 | |
| FDRX | Founder-Led 2X Daily ETF | 18.99 | 18.99 | 18.91 | 0 | 0.09 | | 0.48 | |
| FDSB | Fifth District Bancorp Inc | 14.80 | 14.80 | 14.80 | 100 | 0.03 | | 0.20 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 90.12 | 89.26 | 89.44 | 56.8K | 0.60 | | 0.67 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 66.03 | 65.79 | 65.79 | 1.4K | 0.08 | | 0.12 | |
| FDTX | Fidelity Disruptive Technology ETF | 39.25 | 38.77 | 39.16 | 13.4K | 0.38 | | 0.98 | |
| FDUS | Fidus Investment Cor | 18.41 | 17.85 | 18.30 | 194.5K | 0.53 | | 2.98 | |
| FEAM | 5E Advanced Materials Inc | 1.920 | 1.800 | 1.800 | 65.0K | -0.030 | | 1.65 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 19.35 | 18.97 | 19.15 | 9.2K | 0.15 | | 0.81 | |
| FEBO | Fenbo Holdings Limited | 1.190 | 1.190 | 1.190 | 621 | -0.040 | | 3.25 | |
| FEED | Agfeed Industries | 1.790 | 1.220 | 1.490 | 590.5K | -0.360 | | 19.67 | |
| FEIM | Frequency Elcts Inc | 47.82 | 44.54 | 46.27 | 133.5K | -1.79 | | 3.73 | |
| FELE | Franklin Electric Company | 92.58 | 90.56 | 91.94 | 51.1K | 0.39 | | 0.43 | |
| FEM | Emrg Mkts Alphadex Fund FT | 30.17 | 29.92 | 30.03 | 33.9K | 0.13 | | 0.43 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 29.50 | 29.20 | 29.25 | 52.9K | 0.27 | | 0.93 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 45.79 | 45.08 | 45.42 | 21.8K | 0.21 | | 0.46 | |
| FEMY | Femasys Inc | 0.6299 | 0.5800 | 0.5824 | 495.2K | -0.0385 | | 6.22 | |
| FENC | Fennec Pharmaceuticals Inc | 8.100 | 7.700 | 7.770 | 102.1K | -0.040 | | 0.51 | |
| FEP | Europe Alphadex Fund FT | 55.10 | 54.78 | 54.81 | 37.4K | 0.48 | | 0.88 | |
| FEPI | Rex Fang & Innovation Equity Premium | 42.57 | 42.17 | 42.39 | 82.4K | 0.13 | | 0.31 | |
| FER | Ferrovial Se | 65.62 | 64.38 | 65.21 | 459.0K | 0.50 | | 0.77 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.30 | 10.28 | 10.28 | 45.2K | -0.01 | | 0.10 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.3201 | 0.2501 | 0.3201 | 1.7K | 0.0001 | | 0.03 | |
| FERAU | Fifth Era Acquisition Corp I Units | 10.54 | 10.54 | 10.54 | 100 | -0.04 | | 0.38 | |
| FEUZ | Eurozone Alphadex Fund FT | 64.01 | 62.50 | 64.01 | 2.6K | 0.45 | | 0.72 | |
| FEX | Largecap Core Alphadex Fund FT | 123.7 | 123.1 | 123.2 | 7.8K | 0.8 | | 0.69 | |
| FFAI | Faraday Future Intelligent Electric Inc | 0.3799 | 0.3480 | 0.3568 | 14.47M | -0.0039 | | 1.09 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0142 | 0.0105 | 0.0111 | 33.9K | 0.0000 | | 0.00 | |
| FFBC | First Finl Bncp [Oh] | 27.58 | 26.64 | 26.84 | 323.5K | -0.07 | | 0.26 | |
| FFIC | Flushing Finl Corp | 15.20 | 14.89 | 14.96 | 61.8K | -0.10 | | 0.66 | |
| FFIN | First Finl Bkshs Inc | 29.95 | 28.98 | 29.33 | 384.9K | -0.16 | | 0.54 | |
| FFIV | F5 Inc | 290.6 | 282.5 | 286.1 | 465.9K | 2.3 | | 0.81 | |
| FFUT | Fidelity Managed Futures ETF | 56.53 | 56.35 | 56.53 | 1.0K | 0.37 | | 0.66 | |
| FGBI | First Gurty Banc | 8.975 | 8.390 | 8.860 | 4.7K | 0.310 | | 3.68 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 17.85 | 17.75 | 17.80 | 2.0K | -0.09 | | 0.50 | |
| FGI | Fgi Industries Ltd | 4.035 | 3.790 | 3.790 | 8.9K | -0.260 | | 6.52 | |
| FGII | | 9.900 | 9.880 | 9.880 | 12.4K | -0.020 | | 0.20 | |
| FGIIU | Fg Imperii Acquisition Corp. Units | 10.000 | 10.000 | 10.000 | 1.3K | 0.010 | | 0.10 | |
| FGIIW | | 0.1905 | 0.1500 | 0.1700 | 8.3K | -0.0200 | | 10.53 | |
| FGIWW | Fgi Industries Ltd WT | 0.0321 | 0.0321 | 0.0321 | 350 | -0.0031 | | 8.81 | |
| FGL | Founder Group Limited | 4.250 | 3.700 | 3.870 | 38.8K | -0.410 | | 9.74 | |
| FGM | Germany Alphadex Fund FT | 61.46 | 61.02 | 61.19 | 19.4K | 0.97 | | 1.62 | |
| FGMC | Fg Merger II Corp | 10.10 | 10.08 | 10.09 | 38.3K | -0.02 | | 0.20 | |
| FGMCR | Fg Merger II Corp. Rights | 0.5400 | 0.5400 | 0.5400 | 200 | 0.0000 | | 0.00 | |
| FGMCU | Fg Merger II Corp | 10.69 | 10.59 | 10.69 | 500 | 0.11 | | 1.04 | |
| FGNX | Fg Nexus Inc | 7.720 | 7.370 | 7.390 | 59.5K | -0.040 | | 0.54 | |
| FGNXP | Fundamental Global Inc Pfd | 24.35 | 24.14 | 24.14 | 6.7K | -0.11 | | 0.45 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 19.82 | 19.82 | 19.72 | 0 | -0.04 | | 0.18 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 24.19 | 23.69 | 23.96 | 436.0K | 0.15 | | 0.63 | |
| FHTX | Foghorn Therapeutics Inc | 5.200 | 4.930 | 5.065 | 58.8K | 0.090 | | 1.81 | |
| FIBK | First Interstate Ban | 33.75 | 32.97 | 33.09 | 226.2K | -0.12 | | 0.36 | |
| FICS | FT Intl Developed Capital Strength ETF | 40.17 | 39.98 | 39.98 | 10.8K | 0.12 | | 0.29 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 21.23 | 21.09 | 21.16 | 32.6K | 0.16 | | 0.78 | |
| FIEE | Fiee Inc | 7.460 | 7.110 | 7.270 | 12.2K | -0.050 | | 0.68 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 2.160 | 1.990 | 2.080 | 1.15M | 0.040 | | 1.96 | |
| FIGR | Figure Technology Solutions Inc Cl A | 36.06 | 34.01 | 34.40 | 3.32M | -1.06 | | 2.99 | |
| 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 | 16.14 | 15.84 | 15.87 | 5.4K | -0.29 | | 1.80 | |
| FINX | GX Fintech ETF | 25.13 | 24.67 | 24.91 | 25.0K | 0.43 | | 1.75 | |
| FIP | Ftai Infrastructure Inc | 5.610 | 5.125 | 5.240 | 991.6K | -0.370 | | 6.61 | |
| FISI | Financial Institut | 30.84 | 30.14 | 30.48 | 68.5K | 0.05 | | 0.16 | |
| FISV | Fiserv Inc | 59.56 | 57.08 | 58.19 | 3.49M | 0.64 | | 1.11 | |
| FITB | Fifth Third Bancorp | 44.95 | 44.14 | 44.21 | 4.22M | 0.12 | | 0.27 | |
| FITBI | Fifth Third Bancorp | 25.68 | 25.59 | 25.66 | 34.9K | 0.09 | | 0.35 | |
| FITBM | Fifth Third Bancorp ADR | 26.07 | 25.90 | 26.00 | 15.0K | 0.00 | | 0.00 | |
| FITBO | Fifth Third Bancorp | 19.65 | 19.45 | 19.60 | 10.6K | 0.08 | | 0.42 | |
| FITBP | Fifth Third Bancorp | 23.90 | 23.77 | 23.81 | 7.8K | -0.10 | | 0.42 | |
| FIVE | Five Below Inc | 215.0 | 209.4 | 213.7 | 517.5K | 2.3 | | 1.10 | |
| FIVN | Five9 Inc | 16.39 | 15.62 | 15.99 | 1.25M | 0.25 | | 1.59 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 24.47 | 24.26 | 24.46 | 3.8K | 0.19 | | 0.77 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 44.15 | 44.00 | 44.08 | 240.4K | 0.14 | | 0.32 | |
| FIZZ | Natl Beverage Corp | 35.15 | 33.91 | 34.61 | 82.5K | -0.16 | | 0.46 | |
| FJP | Japan Alphadex Fund FT | 73.99 | 72.88 | 72.96 | 10.5K | 0.09 | | 0.12 | |
| FKU | UK Alphadex Fund FT | 52.04 | 51.88 | 51.88 | 776 | 0.23 | | 0.45 | |
| FKWL | Franklin Wireless Co. | 3.630 | 3.550 | 3.630 | 4.0K | 0.000 | | 0.00 | |
| FLD | Fold Holdings Inc Cl A | 1.300 | 1.140 | 1.140 | 262.9K | -0.120 | | 9.68 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.44 | 50.36 | 50.41 | 4.4K | 0.00 | | 0.00 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.1401 | 0.1221 | 0.1230 | 17.2K | -0.0080 | | 6.11 | |
| FLEX | Flextronics Intl Ltd | 66.15 | 63.94 | 65.38 | 1.95M | 0.94 | | 1.46 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 15.74 | 15.06 | 15.45 | 698.0K | 0.48 | | 3.21 | |
| FLL | Full House Rsts | 2.610 | 2.559 | 2.570 | 45.3K | -0.010 | | 0.39 | |
| FLN | Latin America Alphadex Fund FT | 25.19 | 24.86 | 24.90 | 11.7K | 0.21 | | 0.83 | |
| FLNA | Cassava Sciences Inc | 2.020 | 1.950 | 2.010 | 268.2K | 0.050 | | 2.56 | |
| FLNC | Fluence Energy Inc Cl A | 16.91 | 16.25 | 16.50 | 1.45M | -0.28 | | 1.67 | |
| FLNT | Fluent Inc | 4.150 | 3.490 | 3.530 | 149.4K | 0.160 | | 4.76 | |
| FLUX | Flux Power Holdings Inc | 1.320 | 1.250 | 1.280 | 174.7K | 0.000 | | 0.00 | |
| FLWS | 1-800-Flowers.com | 3.460 | 3.285 | 3.345 | 162.9K | -0.030 | | 0.89 | |
| FLX | Bingex Limited ADR | 2.950 | 2.169 | 2.857 | 161.9K | 0.490 | | 20.76 | |
| FLXS | Flexsteel Inds | 46.20 | 44.51 | 45.56 | 14.8K | 0.23 | | 0.51 | |
| FLY | Firefly Aerospace Inc | 25.03 | 23.58 | 24.60 | 2.2M | 0.65 | | 2.72 | |
| FLYE | Fly-E Group Inc | 1.950 | 1.840 | 1.906 | 3.8K | -0.054 | | 2.77 | |
| FLYW | Flywire Corp Voting | 12.85 | 12.47 | 12.62 | 480.1K | 0.24 | | 1.94 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMAO | Farmers & Merch Banc | 24.91 | 24.16 | 24.56 | 21.7K | -0.23 | | 0.93 | |
| FMB | Managed Municipal ETF FT | 51.36 | 51.30 | 51.30 | 168.4K | 0.02 | | 0.03 | |
| FMBH | First Mid Ill Bncshr | 40.23 | 39.25 | 39.38 | 36.6K | -0.49 | | 1.23 | |
| FMED | Fidelity Disruptive Medicine ETF | 24.85 | 24.69 | 24.69 | 5.1K | 0.14 | | 0.55 | |
| FMET | Fidelity Metaverse ETF | 32.69 | 32.52 | 32.52 | 1.2K | -0.08 | | 0.26 | |
| FMFC | Kandal M Venture Limited Cl A | 0.5767 | 0.4643 | 0.5181 | 1.27M | 0.0183 | | 3.72 | |
| FMHI | FT Municipal High Income ETF | 48.27 | 48.11 | 48.13 | 30.3K | 0.05 | | 0.11 | |
| FMNB | Farmers Natl Banc Corp | 12.68 | 12.36 | 12.45 | 385.6K | -0.12 | | 0.96 | |
| FMST | Foremost Clean Energy Ltd | 2.300 | 2.110 | 2.190 | 83.4K | 0.020 | | 0.93 | |
| FMSTW | Foremost Lithium Resource & Technology | 0.9400 | 0.8400 | 0.8400 | 200 | -0.0400 | | 4.55 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 34.85 | 34.59 | 34.75 | 8.7K | 0.33 | | 0.96 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.22 | 51.03 | 51.21 | 13.6K | 0.01 | | 0.02 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 50.41 | 50.36 | 50.40 | 6.3K | 0.06 | | 0.12 | |
| FNGR | Fingermotion Inc | 1.480 | 1.310 | 1.360 | 259.4K | -0.090 | | 6.25 | |
| FNK | Midcap Value Alphadex Fund FT | 57.16 | 56.95 | 56.95 | 2.9K | 0.38 | | 0.66 | |
| FNKO | Funko Inc Cl A | 3.940 | 3.615 | 3.825 | 973.7K | -0.020 | | 0.52 | |
| FNLC | First Bancorp Inc | 28.00 | 27.35 | 27.46 | 5.9K | -0.18 | | 0.65 | |
| FNUC | Snow Lake Resources Ltd | 2.530 | 2.340 | 2.520 | 511.2K | -0.040 | | 1.56 | |
| FNWB | First Nw Banc | 9.060 | 8.860 | 8.860 | 9.0K | -0.060 | | 0.67 | |
| FNWD | Finward Bancorp | 38.15 | 37.20 | 37.95 | 5.3K | -0.71 | | 1.87 | |
| FNX | Midcap Core Alphadex Fund FT | 129.6 | 128.2 | 129.0 | 17.6K | 1.1 | | 0.84 | |
| FNY | Midcap Growth Alphadex Fund FT | 92.65 | 91.98 | 92.23 | 6.0K | 0.87 | | 0.96 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 5.490 | 5.037 | 5.255 | 9.5K | -0.340 | | 6.24 | |
| FOLD | Amicus Therapeutics | 14.40 | 14.37 | 14.38 | 2.59M | 0.00 | | 0.00 | |
| FONR | Fonar Corp | 18.45 | 18.42 | 18.45 | 19.3K | 0.03 | | 0.16 | |
| FORA | Forian Inc | 2.050 | 2.040 | 2.050 | 10.5K | 0.000 | | 0.00 | |
| FORLW | Four Leaf Acquisition Corp WT | 0.0001 | 0.0001 | 0.0001 | 15.0K | -0.0051 | | 9.79 | |
| FORM | Formfactor Inc | 94.86 | 89.45 | 94.72 | 458.2K | 4.36 | | 4.83 | |
| FORR | Forrester Resrch | 6.420 | 6.160 | 6.175 | 49.8K | -0.080 | | 1.28 | |
| FORTY | Formula Sys [1985] ADR | 126.0 | 126.0 | 126.0 | 203 | 0.0 | | 0.01 | |
| FOSL | Fossil Group | 4.710 | 4.330 | 4.710 | 414.5K | 0.240 | | 5.37 | |
| FOX | Fox Corp Cl B | 53.73 | 52.45 | 52.72 | 909.3K | 0.56 | | 1.07 | |
| FOXA | Fox Corp Cl A | 59.38 | 57.20 | 58.31 | 1.5M | 0.79 | | 1.37 | |
| FOXF | Fox Factory Corp | 16.43 | 15.55 | 16.38 | 248.2K | 0.60 | | 3.80 | |
| FOXX | Foxx Development Holdings Inc | 4.060 | 3.824 | 4.000 | 3.7K | 0.350 | | 9.59 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.0927 | 0.0875 | 0.0875 | 1.7K | -0.0025 | | 2.78 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 46.63 | 45.94 | 46.26 | 4.0K | 0.50 | | 1.09 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 31.45 | 31.45 | 31.45 | 132 | 0.26 | | 0.82 | |
| FPXI | FT Intl Equity Opportunities ETF | 64.33 | 63.92 | 63.99 | 1.9K | 0.05 | | 0.08 | |
| FRAF | Franklin Finl Svcs Corp | 50.10 | 48.74 | 48.74 | 3.8K | -0.90 | | 1.81 | |
| FRBA | First Bank | 15.46 | 14.91 | 15.15 | 162.4K | -0.06 | | 0.39 | |
| FRD | Friedman Industries Inc | 17.86 | 17.32 | 17.54 | 10.1K | 0.40 | | 2.32 | |
| FRDD | Direxion Daily F Bear 1X ETF | 21.88 | 21.75 | 21.88 | 225 | -0.40 | | 1.82 | |
| FRDU | Direxion Daily F Bull 2X ETF | 26.42 | 26.00 | 26.09 | 3.1K | 0.91 | | 3.57 | |
| FRGT | Freight Technologies Inc | 1.173 | 1.100 | 1.130 | 156.6K | -0.020 | | 1.75 | |
| FRHC | The Awareness Group | 140.0 | 135.5 | 136.5 | 36.3K | 0.2 | | 0.13 | |
| FRME | First Merchants Corp | 37.21 | 36.38 | 36.68 | 209.3K | -0.09 | | 0.24 | |
| FRMEP | First Merchants Corp ADR | 25.50 | 25.46 | 25.46 | 527 | -0.04 | | 0.16 | |
| FRMI | Fermi Inc | 8.230 | 7.820 | 7.880 | 4.83M | -0.230 | | 2.84 | |
| FRMM | Ethzilla Corporation | 3.110 | 2.970 | 3.010 | 192.8K | -0.050 | | 1.65 | |
| FROG | Jfrog Ltd | 44.58 | 42.86 | 43.86 | 875.5K | 0.74 | | 1.72 | |
| FRPH | Frp Holdings Inc | 23.30 | 22.03 | 22.31 | 118.8K | -0.53 | | 2.32 | |
| FRPT | Freshpet Inc CS | 78.47 | 66.33 | 67.41 | 3.9M | -7.95 | | 10.55 | |
| FRSH | Freshworks Inc Cl A | 8.370 | 7.980 | 8.005 | 2.87M | -0.145 | | 1.78 | |
| FRST | Primis Financial Corp | 12.99 | 12.72 | 12.76 | 31.4K | -0.03 | | 0.23 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 2.440 | 2.260 | 2.410 | 47.2K | 0.050 | | 2.12 | |
| FRWD | Nomura Transformational Technologies ETF | 24.30 | 24.20 | 24.30 | 10.0K | 0.36 | | 1.48 | |
| FSBC | Five Star Bancorp | 37.36 | 36.45 | 36.59 | 17.4K | -0.15 | | 0.41 | |
| FSBW | FS Bancorp Inc | 38.90 | 38.37 | 38.44 | 5.1K | -0.70 | | 1.79 | |
| FSCS | Midcap US Equity Select ETF FT | 35.91 | 35.72 | 35.77 | 1.5K | 0.12 | | 0.32 | |
| FSEA | First Seacoast Bancorp Inc | 12.77 | 12.77 | 13.05 | 0 | -0.28 | | 2.15 | |
| FSGS | FT Smid Growth Strength ETF | 29.75 | 29.71 | 29.75 | 210 | 0.18 | | 0.61 | |
| FSHP | Flag Ship Acquisition Corp | 10.91 | 10.91 | 10.91 | 200 | -0.03 | | 0.28 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.1261 | 0.1261 | 0.1261 | 200 | -0.0239 | | 15.93 | |
| FSHPU | Flag Ship Acquisition Corp | 10.97 | 10.96 | 10.97 | 499 | 0.02 | | 0.18 | |
| FSLR | First Solar Inc | 202.7 | 197.9 | 200.3 | 598.9K | 0.9 | | 0.47 | |
| FSTR | Foster L B Company | 28.51 | 27.80 | 28.23 | 10.6K | 0.18 | | 0.64 | |
| FSUN | Firstsun Capital Bancorp | 35.57 | 34.84 | 35.08 | 37.0K | -0.20 | | 0.57 | |
| FSV | Firstsrvce Sub VT Sh | 144.8 | 142.0 | 142.9 | 41.9K | 0.8 | | 0.58 | |
| FSZ | Switzerland Alphadex Fund FT | 80.54 | 80.40 | 80.41 | 6.4K | 0.23 | | 0.28 | |
| FTA | Largecap Value Alphadex Fund FT | 92.74 | 92.04 | 92.35 | 15.8K | 0.62 | | 0.68 | |
| FTAG | Indxx Global Agriculture ETF FT | 29.39 | 29.25 | 29.31 | 5.4K | 0.32 | | 1.09 | |
| FTAI | Ftai Aviation Ltd | 240.1 | 232.2 | 236.8 | 668.6K | 0.6 | | 0.23 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 27.17 | 26.65 | 27.07 | 12.8K | 0.22 | | 0.82 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.25 | 25.15 | 25.16 | 4.6K | -0.09 | | 0.36 | |
| FTC | Largecap Growth Alphadex Fund FT | 159.1 | 157.9 | 158.3 | 6.6K | 1.0 | | 0.64 | |
| FTCI | Ftc Solar Inc | 5.050 | 4.600 | 4.850 | 96.6K | 0.170 | | 3.65 | |
| FTCS | Capital Strength ETF FT | 95.37 | 94.64 | 94.68 | 310.1K | -0.08 | | 0.09 | |
| FTDR | Frontdoor Inc | 64.97 | 63.38 | 64.34 | 167.1K | 0.13 | | 0.20 | |
| FTDS | Dividend Strength ETF FT | 60.29 | 59.98 | 59.98 | 609 | 0.28 | | 0.47 | |
| FTEK | Fuel Tech Inc | 1.290 | 1.250 | 1.270 | 34.1K | 0.010 | | 0.80 | |
| FTFT | Future Fintech Group Inc | 1.370 | 1.330 | 1.359 | 5.5K | -0.011 | | 0.79 | |
| FTGC | Global Tactical Commodity Strategy Fund | 28.73 | 28.59 | 28.69 | 673.4K | 0.28 | | 0.99 | |
| FTGS | FT Growth Strength ETF | 35.45 | 35.05 | 35.07 | 458.5K | 0.09 | | 0.24 | |
| FTHI | High Income ETF FT | 23.40 | 23.29 | 23.30 | 473.2K | 0.03 | | 0.13 | |
| FTHM | Fathom Holdings Inc | 0.7966 | 0.7480 | 0.7810 | 11.6K | 0.0298 | | 3.97 | |
| FTLF | Fitlife Brands Inc | 14.12 | 13.43 | 13.90 | 14.0K | -0.28 | | 1.99 | |
| FTNT | Fortinet Inc | 86.42 | 83.06 | 83.14 | 1.75M | -1.33 | | 1.57 | |
| FTQI | Low Beta Income ETF FT | 20.48 | 20.40 | 20.43 | 216.0K | 0.12 | | 0.59 | |
| FTRE | Fortrea Holdings Inc | 9.930 | 9.150 | 9.695 | 921.1K | 0.430 | | 4.64 | |
| FTRI | Indxx Global Natural Resources Income | 18.17 | 18.04 | 18.07 | 44.7K | 0.10 | | 0.55 | |
| FTRK | Fast Track Group | 0.6337 | 0.5701 | 0.5805 | 35.3K | -0.0437 | | 6.90 | |
| FTSL | Senior Loan ETF FT | 45.02 | 44.92 | 45.02 | 166.7K | 0.08 | | 0.18 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.91 | 59.88 | 59.90 | 811.0K | 0.02 | | 0.03 | |
| FTXG | Nasdaq Food & Beverage ETF | 22.70 | 22.56 | 22.56 | 16.3K | 0.10 | | 0.45 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 34.18 | 33.93 | 34.07 | 2.8K | 0.07 | | 0.20 | |
| FTXL | Nasdaq Semiconductor ETF | 152.8 | 150.9 | 152.7 | 52.4K | 1.6 | | 1.07 | |
| FTXN | Nasdaq Oil & Gas ETF | 36.84 | 36.30 | 36.58 | 39.2K | 0.48 | | 1.32 | |
| FTXO | Nasdaq Bank ETF | 35.44 | 34.93 | 35.01 | 105.8K | 0.14 | | 0.41 | |
| FTXR | Nasdaq Transportation ETF | 38.33 | 37.84 | 38.11 | 44.3K | 0.52 | | 1.38 | |
| FUFU | Bitfufu Inc Cl A | 2.490 | 2.330 | 2.400 | 32.8K | 0.020 | | 0.86 | |
| FUFUW | Bitfufu Inc WT | 0.2222 | 0.1754 | 0.2110 | 15.7K | 0.0114 | | 5.71 | |
| FULC | Fulcrum Therapeutics Inc | 7.650 | 7.304 | 7.420 | 1.2M | -0.010 | | 0.13 | |
| FULT | Fulton Financial Cor | 20.00 | 19.42 | 19.59 | 1.42M | 0.01 | | 0.05 | |
| FULTP | Fulton Financial Corp | 18.90 | 18.63 | 18.83 | 3.9K | 0.19 | | 1.02 | |
| FUNC | First United Corp | 36.66 | 35.94 | 35.95 | 3.1K | -0.07 | | 0.19 | |
| FUND | Sprott Focus Trust | 9.620 | 9.470 | 9.500 | 7.9K | 0.030 | | 0.32 | |
| FUSB | First US Bancshares Inc | 15.20 | 14.80 | 15.10 | 10.8K | 0.29 | | 1.96 | |
| FUSE | Fusemachines Inc | 1.370 | 1.260 | 1.275 | 11.8K | -0.080 | | 5.97 | |
| FUSEW | Fusemachines Inc Warrants | 0.0902 | 0.0900 | 0.0900 | 7.2K | 0.0000 | | 0.00 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 11.26 | 10.50 | 10.62 | 82.5K | -0.30 | | 2.74 | |
| FUTU | Futu Holdings Ltd ADR | 151.8 | 146.5 | 147.3 | 574.8K | -1.8 | | 1.20 | |
| FV | Dorsey Wright Focus 5 ETF FT | 62.11 | 61.51 | 61.85 | 66.5K | 0.47 | | 0.76 | |
| FVAV | | 10.04 | 10.03 | 10.04 | 200 | -0.02 | | 0.20 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 35.61 | 35.42 | 35.54 | 6.6K | 0.23 | | 0.64 | |
| FVCB | Fvcbankcorp Inc | 15.25 | 14.71 | 14.79 | 43.5K | -0.09 | | 0.61 | |
| FVN | Future Vision II Acquisition Corp | 10.71 | 10.70 | 10.71 | 832 | 0.01 | | 0.06 | |
| FVNNR | Future Vision II Acquisition Corporation | 0.1538 | 0.1300 | 0.1301 | 40.3K | -0.0199 | | 13.27 | |
| FVNNU | Future Vision II Acquisition Units | 10.70 | 10.70 | 10.70 | 200 | 0.00 | | 0.00 | |
| FWDI | Forward Inds Inc | 5.750 | 5.130 | 5.540 | 1.06M | 0.330 | | 6.35 | |
| FWONA | Liberty Media Formula One Sr A | 81.04 | 78.98 | 79.83 | 41.6K | 0.71 | | 0.90 | |
| FWONK | Liberty Media Formula One Sr C | 89.19 | 87.48 | 87.85 | 1.31M | 0.63 | | 0.72 | |
| FWRD | Foward Air Corp | 16.99 | 16.09 | 16.45 | 344.1K | 0.40 | | 2.49 | |
| FWRG | First Watch Restaurant Group Inc | 12.70 | 11.95 | 12.62 | 647.8K | 0.68 | | 5.70 | |
| FXNC | First Natl Corp Strasburg VA | 26.80 | 26.05 | 26.09 | 42.8K | -0.42 | | 1.58 | |
| FYC | Smallcap Growth Alphadex Fund FT | 98.16 | 97.29 | 97.75 | 34.1K | 1.14 | | 1.18 | |
| FYT | Smallcap Value Alphadex Fund FT | 61.10 | 60.73 | 60.73 | 20.9K | 0.44 | | 0.72 | |
| FYX | Smallcap Core Alphadex Fund FT | 119.1 | 117.8 | 118.5 | 43.0K | 1.2 | | 0.99 | |