| FA | First Advantage Corp | 11.95 | 11.27 | 11.48 | 261.0K | -0.60 | | 4.93 | |
| FAAA | Fidelity AAA Clo ETF | 50.00 | 49.92 | 49.93 | 3.7K | 0.01 | | 0.02 | |
| FAAR | Alternative Absolute Return Strategy ETF | 34.34 | 34.03 | 34.22 | 5.8K | 1.00 | | 3.01 | |
| FAB | Multicap Value Alphadex Fund FT | 93.80 | 93.24 | 93.24 | 581 | -1.88 | | 1.97 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.52 | 10.50 | 10.50 | 7.3K | -0.02 | | 0.19 | |
| FACTU | Fact II Acquisition Corp | 10.79 | 10.71 | 10.71 | 600 | 0.00 | | 0.00 | |
| FACTW | Fact II Acquisition Corp. WT | 0.4000 | 0.4000 | 0.4000 | 400 | 0.0000 | | 0.00 | |
| FAD | Multicap Growth Alphadex Fund FT | 160.0 | 158.9 | 160.0 | 806 | -1.5 | | 0.95 | |
| FALN | US Fallen Angels Ishares ETF | 26.99 | 26.91 | 26.99 | 233.9K | 0.00 | | 0.00 | |
| FAMI | Farmmi Inc | 1.320 | 1.290 | 1.291 | 541 | -0.029 | | 2.21 | |
| FANG | Diamondback Energy | 191.9 | 180.8 | 186.3 | 908.2K | 5.8 | | 3.20 | |
| FARM | Farmer Brothers | 1.250 | 1.240 | 1.250 | 92.7K | 0.000 | | 0.00 | |
| FAST | Fastenal Company | 46.23 | 45.38 | 46.23 | 1.15M | -0.24 | | 0.52 | |
| FATE | Fate Therapeutics | 1.379 | 1.280 | 1.320 | 495.6K | -0.020 | | 1.49 | |
| FATN | Fatpipe Inc | 1.890 | 1.700 | 1.720 | 58.4K | -0.100 | | 5.49 | |
| FBGL | Fbs Global Limited | 0.4500 | 0.4000 | 0.4319 | 202.2K | 0.0419 | | 10.74 | |
| FBIO | Fortress Biotech Inc | 3.420 | 3.250 | 3.320 | 107.2K | 0.000 | | 0.00 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 14.24 | 13.29 | 13.50 | 19.8K | -0.47 | | 3.36 | |
| FBIZ | First Business Finan | 52.50 | 51.74 | 52.16 | 3.6K | -1.08 | | 2.03 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 29.32 | 28.17 | 28.91 | 542.2K | -0.93 | | 3.12 | |
| FBLA | Fb Bancorp Inc | 13.14 | 12.88 | 12.98 | 36.3K | -0.25 | | 1.89 | |
| FBLG | Fibrobiologics Inc | 0.4570 | 0.4035 | 0.4136 | 258.7K | -0.0270 | | 6.13 | |
| FBNC | First Bancorp [Nc] | 55.09 | 53.45 | 54.13 | 16.8K | -1.85 | | 3.30 | |
| FBOT | Fidelity Disruptive Automation ETF | 34.31 | 33.93 | 34.31 | 9.4K | -0.49 | | 1.39 | |
| FBRX | Forte Biosciences Inc | 29.25 | 27.98 | 28.17 | 8.0K | -0.57 | | 1.98 | |
| FBYD | | 6.920 | 6.510 | 6.920 | 4.8K | -0.120 | | 1.70 | |
| FBYDW | Falcon's Beyond Global WT | 1.1060 | 0.8500 | 0.9815 | 4.4K | 0.1170 | | 13.53 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 16.27 | 16.27 | 16.64 | 0 | 0.00 | | 0.00 | |
| FCA | China Alphadex Fund FT | 32.81 | 32.38 | 32.65 | 6.6K | 0.19 | | 0.60 | |
| FCAL | California Municipal High Income ETF FT | 49.68 | 49.67 | 49.68 | 3.0K | -0.01 | | 0.02 | |
| FCAP | First Capital Inc | 50.46 | 50.46 | 50.46 | 102 | 0.27 | | 0.54 | |
| FCBC | First Community Bksh | 39.20 | 38.01 | 39.03 | 10.3K | -0.59 | | 1.49 | |
| FCCO | First Community Corp | 28.10 | 27.50 | 27.90 | 9.7K | -0.43 | | 1.50 | |
| FCEF | CEF Income Opportunity ETF FT | 23.11 | 22.76 | 22.76 | 2.7K | -0.38 | | 1.64 | |
| FCEL | Fuelcell Energy Inc | 7.990 | 6.500 | 6.998 | 1.14M | -0.622 | | 8.17 | |
| FCFS | Firstcash Holdings Inc | 190.1 | 186.3 | 190.1 | 18.2K | -0.2 | | 0.12 | |
| FCHL | Fitness Champs Holdings Limited | 0.2169 | 0.2101 | 0.2106 | 17.8K | -0.0038 | | 1.77 | |
| FCLO | Fidelity Clo ETF | 49.89 | 49.88 | 49.89 | 3.8K | -0.02 | | 0.03 | |
| FCNCA | First Citizens Bancs | 1,882 | 1,820 | 1,839 | 31.6K | -54 | | 2.83 | |
| FCNCN | First Citizens Bancshares Inc | 24.94 | 24.80 | 24.91 | 8.5K | -0.02 | | 0.08 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 22.50 | 22.30 | 22.44 | 14.0K | -0.11 | | 0.49 | |
| FCNCP | First Citizens Bancshares | 21.41 | 21.35 | 21.35 | 5.1K | -0.26 | | 1.20 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 25.51 | 25.39 | 25.51 | 10.5K | -0.24 | | 0.95 | |
| FCUV | Focus Universal Inc | 4.850 | 4.300 | 4.350 | 1.5K | -0.010 | | 0.23 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 44.14 | 43.85 | 44.14 | 521 | 0.10 | | 0.23 | |
| FCXG | Leverage Shares 2X Long Fcx Daily ETF | 12.41 | 11.80 | 12.00 | 4.3K | -1.26 | | 9.51 | |
| FDBC | Fidelity D & D Bancorp Inc | 43.46 | 42.08 | 42.09 | 828 | -1.48 | | 3.39 | |
| FDCF | Fidelity Disruptive Communications ETF | 44.59 | 44.15 | 44.59 | 2.0K | -0.38 | | 0.85 | |
| FDFF | Fidelity Disruptive Finance ETF | 31.88 | 31.67 | 31.75 | 916 | -0.52 | | 1.62 | |
| FDIF | Fidelity Disruptors ETF | 33.65 | 33.46 | 33.56 | 4.6K | -0.48 | | 1.42 | |
| FDIG | Fidelity Crypto Industry Digital | 35.00 | 34.50 | 34.84 | 5.3K | 0.14 | | 0.40 | |
| FDIQ | KBW Regional Banking Invesco ETF | 72.96 | 72.96 | 72.96 | 350 | -1.21 | | 1.63 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 27.59 | 27.36 | 27.36 | 1.5K | -0.64 | | 2.28 | |
| FDMT | 4D Molecular Therapeutics Inc | 8.780 | 7.910 | 8.600 | 190.0K | 0.125 | | 1.47 | |
| FDNI | FT DJ International Internet ETF | 28.65 | 28.45 | 28.64 | 45.1K | 0.03 | | 0.11 | |
| FDRS | Founder-Led ETF | 21.26 | 21.26 | 21.26 | 400 | -0.37 | | 1.70 | |
| FDRX | Founder-Led 2X Daily ETF | 19.74 | 19.46 | 19.74 | 2.2K | -0.68 | | 3.37 | |
| FDSB | Fifth District Bancorp Inc | 14.86 | 14.71 | 14.75 | 2.6K | -0.13 | | 0.87 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 87.54 | 86.14 | 87.54 | 42.7K | -1.27 | | 1.42 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 65.83 | 65.26 | 65.83 | 851 | -0.94 | | 1.40 | |
| FDTX | Fidelity Disruptive Technology ETF | 38.11 | 37.40 | 38.06 | 6.5K | -0.12 | | 0.32 | |
| FDUS | Fidus Investment Cor | 18.01 | 17.50 | 17.68 | 95.9K | -0.33 | | 1.83 | |
| FEAM | 5E Advanced Materials Inc | 1.760 | 1.600 | 1.700 | 48.2K | 0.007 | | 0.41 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 18.97 | 18.74 | 18.77 | 9.6K | -0.01 | | 0.05 | |
| FEBO | Fenbo Holdings Limited | 1.010 | 1.000 | 1.010 | 2.0K | 0.000 | | 0.00 | |
| FEED | Agfeed Industries | 2.090 | 1.820 | 1.845 | 116.2K | -0.165 | | 8.21 | |
| FEIM | Frequency Elcts Inc | 52.09 | 49.99 | 51.77 | 25.5K | -0.16 | | 0.31 | |
| FELE | Franklin Electric Company | 93.92 | 91.89 | 92.65 | 29.4K | -3.07 | | 3.21 | |
| FEM | Emrg Mkts Alphadex Fund FT | 29.57 | 29.26 | 29.57 | 22.2K | -0.07 | | 0.22 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 29.57 | 29.28 | 29.35 | 9.2K | -0.22 | | 0.73 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 44.70 | 44.09 | 44.46 | 14.6K | -0.21 | | 0.47 | |
| FEMY | Femasys Inc | 0.5336 | 0.5000 | 0.5222 | 174.6K | -0.0077 | | 1.45 | |
| FENC | Fennec Pharmaceuticals Inc | 8.000 | 7.300 | 7.325 | 37.3K | -0.375 | | 4.87 | |
| FEP | Europe Alphadex Fund FT | 53.96 | 53.30 | 53.95 | 6.8K | -0.96 | | 1.75 | |
| FEPI | Rex Fang & Innovation Equity Premium | 41.82 | 41.00 | 41.50 | 47.2K | -0.05 | | 0.12 | |
| FER | Ferrovial Se | 65.05 | 62.53 | 65.05 | 259.7K | -1.12 | | 1.69 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.28 | 10.28 | 10.28 | 100 | -0.01 | | 0.05 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.3300 | 0.2701 | 0.3200 | 102.1K | 0.0100 | | 3.23 | |
| FERAU | Fifth Era Acquisition Corp I Units | 10.54 | 10.54 | 10.54 | 100 | -0.04 | | 0.38 | |
| FEUZ | Eurozone Alphadex Fund FT | 61.05 | 60.83 | 61.05 | 1.6K | -1.29 | | 2.06 | |
| FEX | Largecap Core Alphadex Fund FT | 121.8 | 121.4 | 121.7 | 695 | -1.7 | | 1.38 | |
| FFAI | Faraday Future Intelligent Electric Inc | 0.4600 | 0.4217 | 0.4256 | 3.89M | -0.0269 | | 5.94 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0185 | 0.0101 | 0.0101 | 81.8K | -0.0097 | | 48.99 | |
| FFBC | First Finl Bncp [Oh] | 26.77 | 26.06 | 26.46 | 150.6K | -0.79 | | 2.90 | |
| FFIC | Flushing Finl Corp | 15.33 | 14.77 | 15.02 | 23.9K | -0.39 | | 2.53 | |
| FFIN | First Finl Bkshs Inc | 29.94 | 29.11 | 29.54 | 96.9K | -0.54 | | 1.78 | |
| FFIV | F5 Inc | 282.1 | 274.3 | 280.9 | 100.9K | -5.4 | | 1.87 | |
| FFUT | Fidelity Managed Futures ETF | 56.92 | 55.62 | 55.72 | 3.1K | 0.11 | | 0.19 | |
| FGBI | First Gurty Banc | 8.630 | 8.220 | 8.570 | 8.4K | -0.040 | | 0.46 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 18.03 | 17.92 | 17.94 | 810 | -0.05 | | 0.28 | |
| FGI | Fgi Industries Ltd | 4.030 | 3.285 | 3.590 | 11.0K | -0.430 | | 10.70 | |
| FGIIU | Fg Imperii Acquisition Corp. Units | 9.980 | 9.980 | 9.980 | 144 | 0.000 | | 0.00 | |
| FGIWW | Fgi Industries Ltd WT | 0.0352 | 0.0352 | 0.0352 | 1.0K | 0.0052 | | 17.33 | |
| FGL | Founder Group Limited | 11.420 | 6.110 | 7.150 | 712.4K | -0.260 | | 3.51 | |
| FGM | Germany Alphadex Fund FT | 60.74 | 59.80 | 59.80 | 997 | -2.25 | | 3.63 | |
| FGMC | Fg Merger II Corp | 10.10 | 10.08 | 10.09 | 10.7K | 0.00 | | 0.02 | |
| FGMCR | Fg Merger II Corp. Rights | 0.5300 | 0.4700 | 0.4933 | 11.4K | -0.0003 | | 0.06 | |
| FGMCU | Fg Merger II Corp | 10.56 | 10.56 | 10.56 | 492 | -0.05 | | 0.47 | |
| FGNX | Fg Nexus Inc | 6.870 | 6.560 | 6.840 | 13.6K | 0.165 | | 2.47 | |
| FGNXP | Fundamental Global Inc Pfd | 22.25 | 20.05 | 20.05 | 875 | -2.81 | | 12.30 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 19.90 | 19.90 | 19.90 | 499 | -0.18 | | 0.91 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 24.19 | 23.48 | 23.78 | 291.5K | -0.71 | | 2.88 | |
| FHTX | Foghorn Therapeutics Inc | 5.800 | 5.480 | 5.590 | 15.6K | -0.190 | | 3.29 | |
| FIBK | First Interstate Ban | 33.56 | 32.71 | 33.18 | 144.3K | -1.00 | | 2.93 | |
| FICS | FT Intl Developed Capital Strength ETF | 39.78 | 39.43 | 39.57 | 3.1K | -0.65 | | 1.62 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 21.20 | 21.04 | 21.20 | 2.5K | -0.11 | | 0.52 | |
| FIEE | Fiee Inc | 6.510 | 6.200 | 6.200 | 9.8K | -0.230 | | 3.58 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 2.630 | 2.190 | 2.560 | 1.6M | 0.170 | | 7.11 | |
| FIGR | Figure Technology Solutions Inc Cl A | 32.11 | 28.95 | 32.00 | 1.54M | 1.51 | | 4.95 | |
| 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 | 0.2400 | 0.2400 | 0.2400 | 12.9K | 0.0000 | | 0.00 | |
| FINW | Finwise Bancorp | 16.30 | 15.97 | 16.30 | 521 | 0.06 | | 0.37 | |
| FINX | GX Fintech ETF | 24.87 | 24.45 | 24.81 | 29.1K | -0.36 | | 1.43 | |
| FIP | Ftai Infrastructure Inc | 5.330 | 5.120 | 5.295 | 127.0K | -0.095 | | 1.77 | |
| FISI | Financial Institut | 30.53 | 29.46 | 29.94 | 9.2K | -0.84 | | 2.73 | |
| FISV | Fiserv Inc | 62.40 | 59.97 | 60.94 | 966.7K | -2.17 | | 3.43 | |
| FITB | Fifth Third Bancorp | 47.00 | 45.26 | 45.81 | 1.55M | -1.49 | | 3.15 | |
| FITBI | Fifth Third Bancorp | 25.75 | 25.68 | 25.72 | 5.1K | 0.02 | | 0.06 | |
| FITBM | Fifth Third Bancorp ADR | 26.20 | 25.92 | 26.01 | 22.3K | -0.13 | | 0.50 | |
| FITBO | Fifth Third Bancorp | 19.64 | 19.54 | 19.54 | 5.1K | -0.06 | | 0.30 | |
| FITBP | Fifth Third Bancorp | 24.16 | 23.93 | 23.93 | 5.6K | -0.12 | | 0.50 | |
| FIVE | Five Below Inc | 214.4 | 206.8 | 214.4 | 132.5K | -0.9 | | 0.42 | |
| FIVN | Five9 Inc | 18.22 | 17.01 | 17.81 | 322.2K | -0.28 | | 1.55 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 23.91 | 23.64 | 23.83 | 1.1K | -0.03 | | 0.13 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 44.29 | 44.03 | 44.28 | 37.0K | -0.03 | | 0.07 | |
| FIZZ | Natl Beverage Corp | 35.70 | 33.55 | 35.55 | 17.9K | -0.16 | | 0.43 | |
| FJP | Japan Alphadex Fund FT | 71.80 | 70.70 | 71.74 | 1.8K | -1.77 | | 2.40 | |
| FKU | UK Alphadex Fund FT | 50.89 | 50.88 | 50.89 | 1.6K | -1.28 | | 2.46 | |
| FKWL | Franklin Wireless Co. | 3.800 | 3.770 | 3.770 | 500 | -0.030 | | 0.79 | |
| FLD | Fold Holdings Inc Cl A | 1.360 | 1.300 | 1.330 | 5.3K | -0.030 | | 2.21 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.46 | 50.35 | 50.36 | 503 | -0.02 | | 0.03 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.1501 | 0.1500 | 0.1500 | 5.1K | 0.0000 | | 0.00 | |
| FLEX | Flextronics Intl Ltd | 59.84 | 57.36 | 59.23 | 536.1K | -0.65 | | 1.09 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 14.87 | 14.41 | 14.60 | 128.8K | -0.03 | | 0.21 | |
| FLL | Full House Rsts | 2.640 | 2.440 | 2.555 | 37.9K | -0.115 | | 4.31 | |
| FLN | Latin America Alphadex Fund FT | 24.86 | 24.55 | 24.73 | 32.1K | -0.16 | | 0.62 | |
| FLNC | Fluence Energy Inc Cl A | 15.59 | 13.89 | 15.59 | 814.7K | 0.80 | | 5.41 | |
| FLNT | Fluent Inc | 3.667 | 3.475 | 3.620 | 7.0K | -0.010 | | 0.28 | |
| FLUX | Flux Power Holdings Inc | 1.390 | 1.320 | 1.370 | 28.9K | 0.010 | | 0.74 | |
| FLWS | 1-800-Flowers.com | 3.380 | 3.140 | 3.210 | 43.3K | -0.140 | | 4.18 | |
| FLX | Bingex Limited ADR | 2.410 | 2.280 | 2.370 | 44.1K | 0.040 | | 1.72 | |
| FLXS | Flexsteel Inds | 47.51 | 44.55 | 44.96 | 5.2K | -2.05 | | 4.36 | |
| FLY | Firefly Aerospace Inc | 20.50 | 19.22 | 19.29 | 472.6K | -0.41 | | 2.08 | |
| FLYE | Fly-E Group Inc | 2.020 | 1.890 | 2.000 | 2.6K | -0.030 | | 1.48 | |
| FLYW | Flywire Corp Voting | 13.44 | 12.90 | 13.38 | 406.0K | 0.10 | | 0.72 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMAO | Farmers & Merch Banc | 25.65 | 23.70 | 24.24 | 9.4K | -1.09 | | 4.30 | |
| FMB | Managed Municipal ETF FT | 51.51 | 51.47 | 51.49 | 13.7K | -0.05 | | 0.10 | |
| FMBH | First Mid Ill Bncshr | 39.49 | 38.70 | 39.22 | 27.3K | -0.91 | | 2.26 | |
| FMED | Fidelity Disruptive Medicine ETF | 24.92 | 24.84 | 24.89 | 999 | -0.23 | | 0.91 | |
| FMET | Fidelity Metaverse ETF | 32.34 | 32.18 | 32.18 | 2.8K | -0.34 | | 1.05 | |
| FMFC | Kandal M Venture Limited Cl A | 0.4705 | 0.4152 | 0.4552 | 107.3K | 0.0391 | | 9.40 | |
| FMHI | FT Municipal High Income ETF | 48.32 | 48.16 | 48.17 | 76.0K | -0.04 | | 0.08 | |
| FMNB | Farmers Natl Banc Corp | 12.47 | 12.12 | 12.37 | 55.3K | -0.16 | | 1.28 | |
| FMST | Foremost Clean Energy Ltd | 2.090 | 1.920 | 2.000 | 52.3K | -0.040 | | 1.96 | |
| FMSTW | Foremost Lithium Resource & Technology | 1.0400 | 0.8300 | 0.8300 | 4.0K | -0.0727 | | 8.05 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 33.96 | 33.30 | 33.95 | 14.5K | -0.27 | | 0.79 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.45 | 51.20 | 51.33 | 17.2K | 0.05 | | 0.09 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 50.73 | 50.55 | 50.55 | 2.9K | -0.03 | | 0.07 | |
| FNGR | Fingermotion Inc | 1.230 | 1.170 | 1.210 | 52.2K | 0.030 | | 2.54 | |
| FNK | Midcap Value Alphadex Fund FT | 57.10 | 56.20 | 56.42 | 1.7K | -1.27 | | 2.20 | |
| FNKO | Funko Inc Cl A | 4.620 | 4.290 | 4.460 | 419.8K | -0.150 | | 3.25 | |
| FNLC | First Bancorp Inc | 27.51 | 27.00 | 27.01 | 4.5K | -0.75 | | 2.68 | |
| FNWB | First Nw Banc | 9.260 | 9.081 | 9.160 | 12.1K | -0.140 | | 1.51 | |
| FNWD | Finward Bancorp | 37.05 | 36.98 | 37.05 | 634 | -0.24 | | 0.64 | |
| FNX | Midcap Core Alphadex Fund FT | 128.1 | 126.4 | 127.7 | 10.9K | -2.0 | | 1.51 | |
| FNY | Midcap Growth Alphadex Fund FT | 91.24 | 90.33 | 90.90 | 3.7K | -1.06 | | 1.15 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 3.400 | 3.215 | 3.350 | 2.1K | -0.090 | | 2.62 | |
| FOLD | Amicus Therapeutics | 14.37 | 14.33 | 14.34 | 836.4K | 0.01 | | 0.03 | |
| FONR | Fonar Corp | 18.52 | 18.46 | 18.51 | 12.9K | 0.02 | | 0.13 | |
| FORA | Forian Inc | 2.088 | 2.070 | 2.080 | 3.8K | 0.000 | | 0.00 | |
| FORLW | Four Leaf Acquisition Corp WT | 0.0313 | 0.0313 | 0.0313 | 54.0K | -0.0051 | | 9.79 | |
| FORM | Formfactor Inc | 85.12 | 80.12 | 84.39 | 326.4K | -0.60 | | 0.70 | |
| FORR | Forrester Resrch | 6.410 | 6.075 | 6.300 | 12.9K | -0.160 | | 2.48 | |
| FORTY | Formula Sys [1985] ADR | 132.2 | 123.1 | 128.2 | 641 | 11.1 | | 9.45 | |
| FOSL | Fossil Group | 4.015 | 3.770 | 3.940 | 213.0K | -0.095 | | 2.35 | |
| FOX | Fox Corp Cl B | 54.03 | 53.07 | 53.56 | 177.4K | -0.76 | | 1.40 | |
| FOXA | Fox Corp Cl A | 59.50 | 58.33 | 58.90 | 452.0K | -0.88 | | 1.46 | |
| FOXF | Fox Factory Corp | 16.08 | 15.25 | 16.08 | 247.6K | -0.23 | | 1.41 | |
| FOXX | Foxx Development Holdings Inc | 4.070 | 4.050 | 4.070 | 1.0K | -0.105 | | 2.51 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.1294 | 0.1293 | 0.1294 | 1.3K | -0.0006 | | 0.46 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 44.89 | 43.81 | 44.80 | 7.4K | 0.01 | | 0.02 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 30.89 | 30.62 | 30.82 | 545 | -0.71 | | 2.24 | |
| FPXI | FT Intl Equity Opportunities ETF | 62.09 | 61.84 | 61.84 | 432 | -1.48 | | 2.34 | |
| FRAF | Franklin Finl Svcs Corp | 49.96 | 47.98 | 47.98 | 2.5K | -1.94 | | 3.89 | |
| FRBA | First Bank | 15.65 | 15.03 | 15.16 | 16.6K | -0.39 | | 2.51 | |
| FRD | Friedman Industries Inc | 18.20 | 17.50 | 17.66 | 8.3K | -0.72 | | 3.92 | |
| FRDD | Direxion Daily F Bear 1X ETF | 21.44 | 21.37 | 21.44 | 314 | 0.39 | | 1.85 | |
| FRDU | Direxion Daily F Bull 2X ETF | 26.49 | 26.19 | 26.49 | 844 | -0.82 | | 3.02 | |
| FRGT | Freight Technologies Inc | 1.110 | 1.045 | 1.080 | 94.3K | -0.030 | | 2.70 | |
| FRHC | The Awareness Group | 132.3 | 129.5 | 132.3 | 3.8K | 0.6 | | 0.42 | |
| FRME | First Merchants Corp | 37.17 | 35.71 | 36.03 | 47.4K | -1.53 | | 4.06 | |
| FRMEP | First Merchants Corp ADR | 26.03 | 26.03 | 26.03 | 100 | 0.04 | | 0.14 | |
| FRMI | Fermi Inc | 8.030 | 7.610 | 7.655 | 1.54M | -0.345 | | 4.31 | |
| FRMM | Ethzilla Corporation | 2.970 | 2.810 | 2.955 | 64.7K | -0.575 | | 16.29 | |
| FROG | Jfrog Ltd | 41.07 | 39.62 | 40.71 | 284.5K | 0.06 | | 0.14 | |
| FRPH | Frp Holdings Inc | 23.20 | 22.52 | 22.74 | 22.8K | -0.59 | | 2.51 | |
| FRPT | Freshpet Inc CS | 82.03 | 79.51 | 80.97 | 92.3K | -1.68 | | 2.03 | |
| FRSH | Freshworks Inc Cl A | 8.589 | 8.295 | 8.465 | 1.32M | -0.160 | | 1.86 | |
| FRST | Primis Financial Corp | 13.11 | 12.51 | 12.73 | 20.5K | -0.25 | | 1.93 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 2.870 | 2.540 | 2.820 | 45.6K | 0.150 | | 5.62 | |
| FRWD | Nomura Transformational Technologies ETF | 23.92 | 23.71 | 23.71 | 5.8K | -0.60 | | 2.50 | |
| FSBC | Five Star Bancorp | 37.88 | 36.25 | 36.56 | 17.8K | -1.20 | | 3.18 | |
| FSBW | FS Bancorp Inc | 38.88 | 37.89 | 38.43 | 1.8K | -1.04 | | 2.62 | |
| FSCS | Midcap US Equity Select ETF FT | 35.78 | 35.22 | 35.78 | 8.1K | -0.50 | | 1.38 | |
| FSEA | First Seacoast Bancorp Inc | 12.77 | 12.77 | 12.77 | 400 | -0.14 | | 1.08 | |
| FSGS | FT Smid Growth Strength ETF | 30.08 | 30.02 | 30.08 | 769 | -0.38 | | 1.25 | |
| FSHP | Flag Ship Acquisition Corp | 10.86 | 10.85 | 10.86 | 4.5K | 0.01 | | 0.09 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.1500 | 0.1500 | 0.1500 | 419 | 0.0000 | | 0.00 | |
| FSHPU | Flag Ship Acquisition Corp | 10.97 | 10.96 | 10.97 | 499 | 0.02 | | 0.18 | |
| FSLR | First Solar Inc | 194.0 | 184.6 | 193.9 | 364.4K | 4.8 | | 2.53 | |
| FSTR | Foster L B Company | 29.44 | 28.23 | 28.91 | 8.8K | 0.11 | | 0.38 | |
| FSUN | Firstsun Capital Bancorp | 36.09 | 34.97 | 35.49 | 8.7K | -1.19 | | 3.24 | |
| FSV | Firstsrvce Sub VT Sh | 147.0 | 144.5 | 145.9 | 22.8K | -2.9 | | 1.93 | |
| FSZ | Switzerland Alphadex Fund FT | 82.62 | 82.62 | 82.53 | 0 | 0.09 | | 0.10 | |
| FTA | Largecap Value Alphadex Fund FT | 92.02 | 90.94 | 91.30 | 3.5K | -1.39 | | 1.50 | |
| FTAG | Indxx Global Agriculture ETF FT | 28.53 | 28.26 | 28.26 | 8.6K | -0.41 | | 1.41 | |
| FTAI | Ftai Aviation Ltd | 260.1 | 248.0 | 254.7 | 392.4K | -5.7 | | 2.19 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 26.94 | 26.94 | 26.94 | 501 | -0.27 | | 0.99 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.31 | 25.14 | 25.17 | 7.5K | -0.54 | | 2.10 | |
| FTC | Largecap Growth Alphadex Fund FT | 156.6 | 154.7 | 156.6 | 1.4K | -1.3 | | 0.83 | |
| FTCI | Ftc Solar Inc | 4.410 | 3.895 | 4.310 | 79.1K | 0.136 | | 3.26 | |
| FTCS | Capital Strength ETF FT | 96.59 | 95.38 | 95.83 | 233.7K | -1.27 | | 1.30 | |
| FTDR | Frontdoor Inc | 66.60 | 64.27 | 65.21 | 63.1K | -1.38 | | 2.07 | |
| FTDS | Dividend Strength ETF FT | 60.91 | 60.91 | 61.39 | 0 | -0.48 | | 0.79 | |
| FTEK | Fuel Tech Inc | 1.230 | 1.160 | 1.199 | 113.5K | -0.032 | | 2.56 | |
| FTEL | Fitell Corp | 1.730 | 1.540 | 1.568 | 23.4K | -0.142 | | 8.32 | |
| FTFT | Future Fintech Group Inc | 1.400 | 1.360 | 1.375 | 865 | -0.075 | | 5.17 | |
| FTGC | Global Tactical Commodity Strategy Fund | 28.90 | 28.36 | 28.65 | 231.5K | 0.68 | | 2.43 | |
| FTGS | FT Growth Strength ETF | 35.31 | 34.91 | 35.18 | 19.9K | -0.40 | | 1.11 | |
| FTHI | High Income ETF FT | 23.06 | 22.85 | 23.04 | 220.5K | -0.14 | | 0.60 | |
| FTHM | Fathom Holdings Inc | 0.8600 | 0.8100 | 0.8300 | 57.6K | -0.0400 | | 4.60 | |
| FTLF | Fitlife Brands Inc | 14.60 | 14.21 | 14.34 | 5.9K | -0.27 | | 1.82 | |
| FTNT | Fortinet Inc | 84.60 | 81.94 | 83.86 | 825.9K | 0.18 | | 0.22 | |
| FTQI | Low Beta Income ETF FT | 20.15 | 20.01 | 20.15 | 41.3K | -0.07 | | 0.35 | |
| FTRE | Fortrea Holdings Inc | 9.990 | 9.110 | 9.710 | 371.6K | 0.110 | | 1.15 | |
| FTRI | Indxx Global Natural Resources Income | 17.92 | 17.70 | 17.90 | 16.1K | -0.15 | | 0.85 | |
| FTRK | Fast Track Group | 0.7000 | 0.5573 | 0.6125 | 196.9K | 0.0106 | | 1.76 | |
| FTSL | Senior Loan ETF FT | 44.84 | 44.58 | 44.81 | 56.4K | 0.00 | | 0.00 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.92 | 59.91 | 59.92 | 350.0K | -0.02 | | 0.03 | |
| FTXG | Nasdaq Food & Beverage ETF | 23.03 | 22.67 | 22.67 | 502 | -0.34 | | 1.48 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 34.13 | 33.80 | 33.80 | 3.1K | -0.30 | | 0.89 | |
| FTXL | Nasdaq Semiconductor ETF | 142.7 | 139.6 | 142.6 | 33.7K | 0.4 | | 0.27 | |
| FTXN | Nasdaq Oil & Gas ETF | 35.77 | 35.32 | 35.77 | 18.5K | 0.42 | | 1.19 | |
| FTXO | Nasdaq Bank ETF | 35.48 | 34.72 | 34.98 | 103.3K | -1.06 | | 2.94 | |
| FTXR | Nasdaq Transportation ETF | 38.23 | 37.42 | 37.85 | 18.2K | -0.92 | | 2.39 | |
| FUFU | Bitfufu Inc Cl A | 2.670 | 2.550 | 2.550 | 5.0K | -0.120 | | 4.49 | |
| FUFUW | Bitfufu Inc WT | 0.1800 | 0.1800 | 0.1800 | 637 | 0.0100 | | 5.88 | |
| FULC | Fulcrum Therapeutics Inc | 8.170 | 7.430 | 7.770 | 376.0K | -0.410 | | 5.01 | |
| FULT | Fulton Financial Cor | 19.97 | 19.20 | 19.52 | 505.0K | -0.68 | | 3.37 | |
| FULTP | Fulton Financial Corp | 19.22 | 19.08 | 19.22 | 528 | 0.02 | | 0.10 | |
| FUNC | First United Corp | 35.74 | 35.53 | 35.74 | 1.5K | -0.36 | | 1.00 | |
| FUND | Sprott Focus Trust | 9.630 | 9.450 | 9.570 | 8.2K | -0.150 | | 1.54 | |
| FUSB | First US Bancshares Inc | 15.10 | 14.80 | 15.04 | 7.8K | 0.23 | | 1.55 | |
| FUSE | Fusemachines Inc | 1.460 | 1.370 | 1.380 | 27.7K | -0.090 | | 6.12 | |
| FUSEW | Fusemachines Inc Warrants | 0.0999 | 0.0901 | 0.0901 | 1.1K | -0.0016 | | 1.74 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 10.260 | 9.595 | 9.800 | 33.8K | -0.500 | | 4.85 | |
| FUTU | Futu Holdings Ltd ADR | 144.0 | 138.8 | 140.3 | 353.7K | -3.2 | | 2.21 | |
| FV | Dorsey Wright Focus 5 ETF FT | 61.33 | 60.74 | 61.26 | 19.7K | -0.82 | | 1.31 | |
| FVAV | | 10.05 | 10.03 | 10.05 | 107.8K | 0.00 | | 0.00 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 35.29 | 35.18 | 35.18 | 1.4K | -0.48 | | 1.35 | |
| FVCB | Fvcbankcorp Inc | 14.82 | 14.46 | 14.60 | 25.1K | -0.38 | | 2.51 | |
| FVN | Future Vision II Acquisition Corp | 10.71 | 10.71 | 10.71 | 778 | 0.03 | | 0.28 | |
| 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 | 5.015 | 4.710 | 4.930 | 235.9K | 0.110 | | 2.28 | |
| FWONA | Liberty Media Formula One Sr A | 77.23 | 76.02 | 76.65 | 26.8K | -0.80 | | 1.03 | |
| FWONK | Liberty Media Formula One Sr C | 83.98 | 82.29 | 83.45 | 325.8K | -0.28 | | 0.33 | |
| FWRD | Foward Air Corp | 21.73 | 20.33 | 20.88 | 129.5K | -1.05 | | 4.79 | |
| FWRG | First Watch Restaurant Group Inc | 12.85 | 12.15 | 12.33 | 361.4K | -0.60 | | 4.64 | |
| FXNC | First Natl Corp Strasburg VA | 26.14 | 25.40 | 25.73 | 16.9K | -0.53 | | 2.02 | |
| FYC | Smallcap Growth Alphadex Fund FT | 96.21 | 94.78 | 95.70 | 21.4K | -1.56 | | 1.60 | |
| FYT | Smallcap Value Alphadex Fund FT | 61.16 | 59.96 | 60.23 | 1.5K | -1.60 | | 2.58 | |
| FYX | Smallcap Core Alphadex Fund FT | 118.6 | 116.1 | 117.1 | 2.0K | -2.1 | | 1.79 | |