| FA | First Advantage Corp | 11.49 | 10.82 | 11.15 | 134.2K | -0.03 | | 0.27 | |
| FAAA | Fidelity AAA Clo ETF | 50.00 | 49.98 | 50.00 | 6.5K | 0.03 | | 0.06 | |
| FAAR | Alternative Absolute Return Strategy ETF | 34.05 | 33.90 | 33.95 | 3.8K | 0.32 | | 0.94 | |
| FAB | Multicap Value Alphadex Fund FT | 93.81 | 93.81 | 93.81 | 160 | -0.70 | | 0.74 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.52 | 10.51 | 10.52 | 5.6K | 0.01 | | 0.10 | |
| FACTU | Fact II Acquisition Corp | 10.67 | 10.67 | 10.67 | 100 | 0.00 | | 0.00 | |
| FACTW | Fact II Acquisition Corp. WT | 0.7553 | 0.3900 | 0.3900 | 33.2K | -0.0100 | | 2.50 | |
| FAD | Multicap Growth Alphadex Fund FT | 161.7 | 158.4 | 161.7 | 2.0K | 0.7 | | 0.45 | |
| FALN | US Fallen Angels Ishares ETF | 26.83 | 26.59 | 26.80 | 171.8K | 0.07 | | 0.24 | |
| FAMI | Farmmi Inc | 1.250 | 1.250 | 1.250 | 100 | 0.024 | | 1.94 | |
| FANG | Diamondback Energy | 201.5 | 193.6 | 195.1 | 588.0K | 4.5 | | 2.35 | |
| FARM | Farmer Brothers | 1.270 | 1.250 | 1.265 | 36.2K | -0.005 | | 0.39 | |
| FAST | Fastenal Company | 47.26 | 45.93 | 46.88 | 713.7K | 0.25 | | 0.53 | |
| FATE | Fate Therapeutics | 1.235 | 1.160 | 1.200 | 260.0K | -0.040 | | 3.23 | |
| FATN | Fatpipe Inc | 2.300 | 2.040 | 2.210 | 21.5K | -0.050 | | 2.21 | |
| FBGL | Fbs Global Limited | 0.6000 | 0.5200 | 0.5676 | 18.2K | -0.0104 | | 1.80 | |
| FBIO | Fortress Biotech Inc | 2.545 | 2.390 | 2.510 | 120.1K | 0.040 | | 1.62 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 13.45 | 13.40 | 13.40 | 1.9K | -0.15 | | 1.11 | |
| FBIZ | First Business Finan | 54.34 | 53.42 | 54.18 | 2.0K | -0.36 | | 0.66 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 23.45 | 21.93 | 23.05 | 737.7K | -0.50 | | 2.10 | |
| FBLA | Fb Bancorp Inc | 13.87 | 13.63 | 13.80 | 245.8K | -0.02 | | 0.14 | |
| FBLG | Fibrobiologics Inc | 1.450 | 1.190 | 1.420 | 359.4K | 0.090 | | 6.76 | |
| FBNC | First Bancorp [Nc] | 56.09 | 55.14 | 55.76 | 20.3K | -0.64 | | 1.13 | |
| FBOT | Fidelity Disruptive Automation ETF | 33.44 | 32.57 | 33.44 | 3.6K | -0.30 | | 0.89 | |
| FBRX | Forte Biosciences Inc | 25.76 | 23.47 | 25.45 | 18.3K | 0.59 | | 2.37 | |
| FBYD | | 12.85 | 10.24 | 10.92 | 24.5K | -1.23 | | 10.12 | |
| FBYDW | Falcon's Beyond Global WT | 2.120 | 1.790 | 1.907 | 2.2K | 0.017 | | 0.87 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 13.80 | 13.77 | 13.77 | 308 | -0.07 | | 0.47 | |
| FCA | China Alphadex Fund FT | 31.36 | 31.04 | 31.16 | 1.2K | -0.29 | | 0.92 | |
| FCAL | California Municipal High Income ETF FT | 49.15 | 49.15 | 49.15 | 1.1K | 0.13 | | 0.25 | |
| FCAP | First Capital Inc | 51.08 | 51.08 | 51.08 | 123 | 0.50 | | 1.01 | |
| FCBC | First Community Bksh | 41.82 | 41.14 | 41.59 | 6.9K | -0.14 | | 0.34 | |
| FCCO | First Community Corp | 29.55 | 29.02 | 29.55 | 3.3K | 0.20 | | 0.68 | |
| FCEF | CEF Income Opportunity ETF FT | 22.62 | 22.54 | 22.59 | 3.0K | -0.12 | | 0.53 | |
| FCEL | Fuelcell Energy Inc | 6.620 | 6.250 | 6.579 | 150.6K | 0.119 | | 1.84 | |
| FCFS | Firstcash Holdings Inc | 197.7 | 188.1 | 196.9 | 19.3K | 7.0 | | 3.67 | |
| FCHL | Fitness Champs Holdings Limited | 2.100 | 1.850 | 2.071 | 96.9K | -0.059 | | 2.76 | |
| FCLO | Fidelity Clo ETF | 49.98 | 49.94 | 49.95 | 2.2K | -0.02 | | 0.04 | |
| FCNCA | First Citizens Bancs | 1,911 | 1,858 | 1,886 | 8.0K | -8 | | 0.44 | |
| FCNCN | First Citizens Bancshares Inc | 24.65 | 24.65 | 24.65 | 595 | -0.06 | | 0.24 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 21.40 | 21.31 | 21.36 | 6.2K | -0.03 | | 0.14 | |
| FCNCP | First Citizens Bancshares | 21.31 | 21.23 | 21.30 | 795 | -0.01 | | 0.05 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 24.96 | 24.44 | 24.44 | 1.7K | -0.59 | | 2.36 | |
| FCUV | Focus Universal Inc | 3.780 | 3.595 | 3.780 | 2.1K | 0.050 | | 1.39 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 45.11 | 44.53 | 44.89 | 2.3K | 0.67 | | 1.51 | |
| FCXG | Leverage Shares 2X Long Fcx Daily ETF | 13.39 | 13.03 | 13.34 | 12.1K | -0.39 | | 2.81 | |
| FDBC | Fidelity D & D Bancorp Inc | 43.75 | 41.58 | 43.39 | 1.7K | 0.08 | | 0.18 | |
| FDCF | Fidelity Disruptive Communications ETF | 43.59 | 42.35 | 43.58 | 7.8K | 0.27 | | 0.61 | |
| FDFF | Fidelity Disruptive Finance ETF | 30.71 | 30.71 | 30.71 | 268 | -0.53 | | 1.70 | |
| FDIF | Fidelity Disruptors ETF | 32.57 | 32.30 | 32.57 | 200 | -0.53 | | 1.60 | |
| FDIG | Fidelity Crypto Industry Digital | 32.78 | 31.39 | 32.71 | 5.1K | -0.17 | | 0.53 | |
| FDIQ | KBW Regional Banking Invesco ETF | 68.63 | 67.89 | 68.63 | 405 | 0.22 | | 0.32 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 26.83 | 26.30 | 26.83 | 1.7K | 0.13 | | 0.48 | |
| FDMT | 4D Molecular Therapeutics Inc | 9.820 | 9.400 | 9.770 | 108.3K | -0.100 | | 1.01 | |
| FDNI | FT DJ International Internet ETF | 26.65 | 25.95 | 26.64 | 1.2K | -0.56 | | 2.06 | |
| FDRS | Founder-Led ETF | 20.14 | 20.14 | 20.14 | 100 | -0.30 | | 1.44 | |
| FDRX | Founder-Led 2X Daily ETF | 16.67 | 16.67 | 16.67 | 1.8K | -0.32 | | 1.86 | |
| FDSB | Fifth District Bancorp Inc | 14.90 | 14.79 | 14.90 | 4.9K | 0.07 | | 0.47 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 87.85 | 85.78 | 87.57 | 13.5K | -0.87 | | 0.99 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 65.67 | 65.50 | 65.67 | 752 | 1.09 | | 1.68 | |
| FDTX | Fidelity Disruptive Technology ETF | 37.15 | 36.48 | 37.12 | 1.5K | -0.50 | | 1.34 | |
| FDUS | Fidus Investment Cor | 17.46 | 17.10 | 17.37 | 32.9K | 0.07 | | 0.40 | |
| FEAM | 5E Advanced Materials Inc | 1.405 | 1.250 | 1.400 | 25.5K | 0.040 | | 2.94 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 17.87 | 17.58 | 17.87 | 2.6K | -0.21 | | 1.14 | |
| FEBO | Fenbo Holdings Limited | 1.140 | 1.130 | 1.140 | 1.6K | 0.010 | | 0.89 | |
| FEED | Agfeed Industries | 2.100 | 1.940 | 1.975 | 130.3K | -0.095 | | 4.59 | |
| FEIM | Frequency Elcts Inc | 48.75 | 43.96 | 48.35 | 38.3K | 1.63 | | 3.49 | |
| FELE | Franklin Electric Company | 94.32 | 91.34 | 93.23 | 25.9K | -0.39 | | 0.42 | |
| FEM | Emrg Mkts Alphadex Fund FT | 30.50 | 29.75 | 30.34 | 30.8K | 0.04 | | 0.13 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 28.97 | 28.73 | 28.97 | 56.3K | 0.07 | | 0.22 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 45.07 | 44.56 | 45.07 | 2.4K | -0.69 | | 1.51 | |
| FEMY | Femasys Inc | 0.4449 | 0.4086 | 0.4403 | 99.7K | 0.0233 | | 5.59 | |
| FENC | Fennec Pharmaceuticals Inc | 6.550 | 6.250 | 6.510 | 56.0K | 0.100 | | 1.56 | |
| FEP | Europe Alphadex Fund FT | 55.07 | 49.93 | 54.97 | 12.6K | -0.48 | | 0.87 | |
| FEPI | Rex Fang & Innovation Equity Premium | 40.34 | 39.35 | 40.34 | 98.5K | 0.12 | | 0.30 | |
| FER | Ferrovial Se | 66.51 | 65.05 | 66.23 | 201.2K | -0.79 | | 1.18 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.30 | 10.30 | 10.30 | 200.0K | 0.00 | | 0.00 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.3000 | 0.2601 | 0.3000 | 64.6K | 0.0000 | | 0.00 | |
| FERAU | Fifth Era Acquisition Corp I Units | 10.54 | 10.54 | 10.54 | 100 | -0.04 | | 0.38 | |
| FEUZ | Eurozone Alphadex Fund FT | 63.74 | 63.05 | 63.21 | 19.9K | 1.08 | | 1.73 | |
| FEX | Largecap Core Alphadex Fund FT | 123.1 | 121.5 | 122.6 | 665 | 0.0 | | 0.02 | |
| FFAI | Faraday Future Intelligent Electric Inc | 0.2570 | 0.2306 | 0.2322 | 6.9M | -0.0174 | | 6.97 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0129 | 0.0101 | 0.0120 | 13.2K | -0.0008 | | 6.25 | |
| FFBC | First Finl Bncp [Oh] | 28.13 | 27.60 | 27.96 | 66.3K | -0.11 | | 0.37 | |
| FFIC | Flushing Finl Corp | 15.44 | 15.14 | 15.39 | 12.5K | -0.04 | | 0.26 | |
| FFIN | First Finl Bkshs Inc | 29.99 | 29.38 | 29.85 | 50.8K | 0.00 | | 0.00 | |
| FFIV | F5 Inc | 304.5 | 278.9 | 301.5 | 60.3K | 5.9 | | 1.98 | |
| FFUT | Fidelity Managed Futures ETF | 58.14 | 58.06 | 58.06 | 891 | 0.73 | | 1.27 | |
| FGBI | First Gurty Banc | 9.160 | 8.560 | 9.090 | 3.2K | 0.280 | | 3.18 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 17.37 | 17.01 | 17.01 | 580 | -0.35 | | 1.99 | |
| FGI | Fgi Industries Ltd | 4.665 | 4.100 | 4.471 | 21.5K | -0.499 | | 10.05 | |
| FGII | | 9.900 | 9.900 | 9.900 | 110 | 0.000 | | 0.00 | |
| FGIIU | Fg Imperii Acquisition Corp. Units | 10.10 | 10.03 | 10.10 | 2.4K | 0.13 | | 1.30 | |
| FGIIW | | 0.2000 | 0.2000 | 0.2000 | 1.0K | 0.0200 | | 11.11 | |
| FGIWW | Fgi Industries Ltd WT | 0.0398 | 0.0323 | 0.0388 | 17.1K | 0.0067 | | 20.87 | |
| FGL | Founder Group Limited | 2.500 | 2.150 | 2.415 | 18.1K | -0.105 | | 4.17 | |
| FGM | Germany Alphadex Fund FT | 65.03 | 59.12 | 65.03 | 580 | 3.80 | | 6.20 | |
| FGMC | Fg Merger II Corp | 10.10 | 10.10 | 10.10 | 1.1K | 0.01 | | 0.10 | |
| FGMCR | Fg Merger II Corp. Rights | 0.5200 | 0.4200 | 0.5200 | 8.4K | 0.0900 | | 20.93 | |
| FGMCU | Fg Merger II Corp | 10.75 | 10.75 | 10.75 | 515 | 0.06 | | 0.56 | |
| FGNX | Fg Nexus Inc | 4.740 | 4.450 | 4.700 | 26.1K | -0.120 | | 2.49 | |
| FGNXP | Fundamental Global Inc Pfd | 25.05 | 24.80 | 25.05 | 500 | 0.05 | | 0.20 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 19.31 | 19.29 | 19.30 | 719 | 0.11 | | 0.55 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 25.05 | 24.50 | 24.95 | 206.5K | -0.04 | | 0.14 | |
| FHTX | Foghorn Therapeutics Inc | 4.950 | 4.700 | 4.950 | 10.6K | 0.050 | | 1.02 | |
| FIBK | First Interstate Ban | 33.70 | 32.80 | 33.48 | 166.6K | -0.07 | | 0.21 | |
| FICS | FT Intl Developed Capital Strength ETF | 39.27 | 38.91 | 39.27 | 1.0K | -0.29 | | 0.73 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 20.87 | 20.76 | 20.87 | 4.2K | -0.18 | | 0.83 | |
| FIEE | Fiee Inc | 7.000 | 6.985 | 7.000 | 415 | -0.030 | | 0.43 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 1.213 | 1.040 | 1.155 | 687.9K | 0.050 | | 4.52 | |
| FIGR | Figure Technology Solutions Inc Cl A | 33.61 | 31.01 | 33.16 | 394.8K | 0.30 | | 0.91 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.11 | 10.11 | 10.11 | 49.5K | 0.01 | | 0.10 | |
| FIGXU | Figx Capital Acquisition Corp. Units | 10.40 | 10.19 | 10.19 | 4.3K | -0.08 | | 0.78 | |
| FIGXW | Figx Capital Acquisition Corp WT | 0.2702 | 0.2701 | 0.2702 | 300 | 0.0302 | | 12.58 | |
| FINW | Finwise Bancorp | 16.20 | 15.89 | 15.96 | 2.2K | 0.07 | | 0.44 | |
| FINX | GX Fintech ETF | 22.88 | 22.13 | 22.87 | 5.3K | -0.03 | | 0.11 | |
| FIP | Ftai Infrastructure Inc | 5.010 | 4.510 | 4.950 | 56.6K | -0.040 | | 0.80 | |
| FISI | Financial Institut | 32.24 | 31.55 | 32.03 | 9.1K | -0.06 | | 0.19 | |
| FISV | Fiserv Inc | 57.20 | 54.11 | 56.16 | 1.88M | 0.71 | | 1.28 | |
| FITB | Fifth Third Bancorp | 47.14 | 45.65 | 46.75 | 842.0K | -0.08 | | 0.16 | |
| FITBI | Fifth Third Bancorp | 25.23 | 25.07 | 25.23 | 13.5K | 0.00 | | 0.00 | |
| FITBM | Fifth Third Bancorp ADR | 26.05 | 26.03 | 26.03 | 838 | -0.01 | | 0.04 | |
| FITBO | Fifth Third Bancorp | 19.13 | 19.06 | 19.13 | 2.9K | 0.02 | | 0.10 | |
| FITBP | Fifth Third Bancorp | 23.30 | 23.20 | 23.25 | 3.6K | 0.01 | | 0.02 | |
| FIVE | Five Below Inc | 235.2 | 225.3 | 232.3 | 112.8K | -2.6 | | 1.12 | |
| FIVN | Five9 Inc | 15.41 | 14.50 | 15.07 | 332.6K | 0.01 | | 0.07 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 22.93 | 22.67 | 22.93 | 225 | -0.31 | | 1.35 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 43.80 | 43.53 | 43.76 | 35.9K | 0.12 | | 0.27 | |
| FIZZ | Natl Beverage Corp | 34.16 | 33.33 | 33.60 | 14.0K | -0.24 | | 0.71 | |
| FJP | Japan Alphadex Fund FT | 72.97 | 71.88 | 72.97 | 6.3K | -1.81 | | 2.42 | |
| FKU | UK Alphadex Fund FT | 50.88 | 50.37 | 50.88 | 4.4K | -0.39 | | 0.76 | |
| FKWL | Franklin Wireless Co. | 3.760 | 3.760 | 3.760 | 125 | -0.050 | | 1.31 | |
| FLD | Fold Holdings Inc Cl A | 1.305 | 1.197 | 1.220 | 9.5K | -0.060 | | 4.69 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.37 | 50.31 | 50.37 | 795 | 0.04 | | 0.08 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.1206 | 0.1100 | 0.1100 | 4.6K | 0.0000 | | 0.00 | |
| FLEX | Flextronics Intl Ltd | 69.04 | 65.41 | 68.15 | 403.4K | -0.09 | | 0.13 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 16.62 | 16.15 | 16.46 | 46.1K | 0.02 | | 0.12 | |
| FLL | Full House Rsts | 2.410 | 2.370 | 2.400 | 8.3K | -0.010 | | 0.41 | |
| FLN | Latin America Alphadex Fund FT | 25.80 | 25.35 | 25.80 | 5.3K | -0.14 | | 0.53 | |
| FLNA | Cassava Sciences Inc | 1.780 | 1.645 | 1.770 | 101.8K | 0.050 | | 2.91 | |
| FLNC | Fluence Energy Inc Cl A | 13.27 | 12.12 | 13.19 | 681.9K | 0.17 | | 1.27 | |
| FLNT | Fluent Inc | 3.260 | 3.090 | 3.260 | 1.0K | 0.000 | | 0.00 | |
| FLUX | Flux Power Holdings Inc | 1.140 | 1.060 | 1.140 | 13.7K | 0.050 | | 4.59 | |
| FLWS | 1-800-Flowers.com | 3.160 | 3.031 | 3.100 | 37.7K | -0.030 | | 0.96 | |
| FLX | Bingex Limited ADR | 2.575 | 2.440 | 2.560 | 29.6K | -0.060 | | 2.29 | |
| FLXS | Flexsteel Inds | 46.93 | 44.38 | 46.93 | 9.3K | 0.00 | | 0.00 | |
| FLY | Firefly Aerospace Inc | 32.13 | 27.29 | 31.64 | 2.73M | 1.88 | | 6.30 | |
| FLYE | Fly-E Group Inc | 2.508 | 2.260 | 2.300 | 37.8K | -0.100 | | 4.17 | |
| FLYW | Flywire Corp Voting | 11.81 | 11.16 | 11.60 | 139.2K | 0.02 | | 0.13 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMACU | | 10.01 | 10.01 | 10.01 | 1.2K | 0.01 | | 0.10 | |
| FMAO | Farmers & Merch Banc | 25.56 | 25.31 | 25.31 | 2.1K | -0.64 | | 2.47 | |
| FMB | Managed Municipal ETF FT | 50.88 | 50.73 | 50.88 | 22.7K | 0.07 | | 0.14 | |
| FMBH | First Mid Ill Bncshr | 41.74 | 40.80 | 41.27 | 14.9K | -0.22 | | 0.53 | |
| FMED | Fidelity Disruptive Medicine ETF | 24.34 | 24.25 | 24.34 | 4.5K | -0.35 | | 1.42 | |
| FMET | Fidelity Metaverse ETF | 31.50 | 30.86 | 31.50 | 2.5K | -0.15 | | 0.48 | |
| FMFC | Kandal M Venture Limited Cl A | 0.4033 | 0.3610 | 0.3753 | 27.9K | -0.0020 | | 0.53 | |
| FMHI | FT Municipal High Income ETF | 47.78 | 47.69 | 47.78 | 7.5K | 0.05 | | 0.09 | |
| FMNB | Farmers Natl Banc Corp | 13.41 | 13.21 | 13.34 | 13.6K | -0.05 | | 0.37 | |
| FMST | Foremost Clean Energy Ltd | 1.913 | 1.690 | 1.780 | 31.3K | 0.000 | | 0.00 | |
| FMSTW | Foremost Lithium Resource & Technology | 0.9800 | 0.9800 | 0.9800 | 349 | 0.0150 | | 1.55 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 35.68 | 34.66 | 35.44 | 41.7K | 0.06 | | 0.16 | |
| FMUB | Fidelity Municipal Bond Opportunities | 50.77 | 50.77 | 50.77 | 100 | 0.04 | | 0.08 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 49.81 | 49.69 | 49.81 | 4.3K | 0.06 | | 0.12 | |
| FNGR | Fingermotion Inc | 1.070 | 1.000 | 1.020 | 16.3K | 0.010 | | 0.99 | |
| FNK | Midcap Value Alphadex Fund FT | 56.66 | 56.66 | 56.66 | 300 | -0.46 | | 0.80 | |
| FNKO | Funko Inc Cl A | 3.210 | 3.050 | 3.155 | 79.7K | -0.045 | | 1.41 | |
| FNLC | First Bancorp Inc | 28.92 | 27.90 | 27.90 | 2.1K | -0.39 | | 1.38 | |
| FNUC | Snow Lake Resources Ltd | 2.530 | 2.410 | 2.515 | 19.7K | 0.002 | | 0.08 | |
| FNWB | First Nw Banc | 9.423 | 9.025 | 9.025 | 715 | -0.055 | | 0.61 | |
| FNWD | Finward Bancorp | 35.11 | 35.11 | 35.11 | 699 | -0.69 | | 1.93 | |
| FNX | Midcap Core Alphadex Fund FT | 130.1 | 127.4 | 129.4 | 6.5K | 0.4 | | 0.31 | |
| FNY | Midcap Growth Alphadex Fund FT | 91.11 | 89.45 | 91.11 | 2.9K | -0.43 | | 0.47 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 5.080 | 4.650 | 5.020 | 13.3K | 0.430 | | 9.37 | |
| FOLD | Amicus Therapeutics | 14.44 | 14.42 | 14.44 | 1.29M | -0.01 | | 0.03 | |
| FONR | Fonar Corp | 18.57 | 18.56 | 18.57 | 1.2K | -0.01 | | 0.05 | |
| FORA | Forian Inc | 2.077 | 2.070 | 2.073 | 2.4K | 0.003 | | 0.16 | |
| FORLW | Four Leaf Acquisition Corp WT | 0.0001 | 0.0001 | 0.0001 | 15.0K | -0.0051 | | 9.79 | |
| FORM | Formfactor Inc | 104.1 | 95.7 | 103.1 | 151.7K | 2.2 | | 2.16 | |
| FORR | Forrester Resrch | 5.550 | 5.280 | 5.433 | 8.5K | 0.043 | | 0.79 | |
| FORTY | Formula Sys [1985] ADR | 124.8 | 124.8 | 124.8 | 200 | 14.5 | | 13.19 | |
| FOSL | Fossil Group | 4.700 | 4.320 | 4.640 | 170.4K | 0.110 | | 2.43 | |
| FOX | Fox Corp Cl B | 53.13 | 51.76 | 52.56 | 88.4K | -0.33 | | 0.61 | |
| FOXA | Fox Corp Cl A | 58.75 | 57.19 | 57.92 | 175.0K | -0.54 | | 0.92 | |
| FOXF | Fox Factory Corp | 16.99 | 15.86 | 16.45 | 82.6K | -0.58 | | 3.41 | |
| FOXX | Foxx Development Holdings Inc | 5.400 | 5.310 | 5.400 | 2.3K | -0.150 | | 2.70 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.1350 | 0.1070 | 0.1300 | 10.6K | 0.0578 | | 80.06 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 43.90 | 42.41 | 43.90 | 7.9K | 0.03 | | 0.07 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 32.15 | 32.08 | 32.12 | 2.2K | 0.73 | | 2.33 | |
| FPXI | FT Intl Equity Opportunities ETF | 62.21 | 60.93 | 61.85 | 1.0K | -1.60 | | 2.52 | |
| FRAF | Franklin Finl Svcs Corp | 50.35 | 49.47 | 49.78 | 7.7K | -0.61 | | 1.21 | |
| FRBA | First Bank | 16.12 | 15.86 | 15.99 | 8.1K | -0.08 | | 0.50 | |
| FRD | Friedman Industries Inc | 17.78 | 17.01 | 17.32 | 3.7K | 0.01 | | 0.06 | |
| FRDD | Direxion Daily F Bear 1X ETF | 22.23 | 22.23 | 22.63 | 0 | 0.07 | | 0.32 | |
| FRDU | Direxion Daily F Bull 2X ETF | 24.74 | 24.52 | 24.52 | 300 | 0.69 | | 2.86 | |
| FRGT | Freight Technologies Inc | 0.8800 | 0.8191 | 0.8200 | 6.2K | -0.0010 | | 0.12 | |
| FRHC | The Awareness Group | 152.0 | 145.1 | 151.4 | 12.3K | 3.6 | | 2.44 | |
| FRME | First Merchants Corp | 39.36 | 38.63 | 39.14 | 39.8K | -0.19 | | 0.48 | |
| FRMEP | First Merchants Corp ADR | 26.45 | 26.15 | 26.15 | 3.5K | 0.00 | | 0.00 | |
| FRMI | Fermi Inc | 5.670 | 5.000 | 5.625 | 2.24M | 0.258 | | 4.80 | |
| FRMM | Ethzilla Corporation | 2.710 | 2.540 | 2.690 | 95.6K | -0.115 | | 4.10 | |
| FROG | Jfrog Ltd | 50.87 | 47.06 | 49.92 | 344.8K | 1.46 | | 3.01 | |
| FRPH | Frp Holdings Inc | 22.34 | 21.61 | 22.07 | 8.4K | 0.07 | | 0.32 | |
| FRPT | Freshpet Inc CS | 61.29 | 58.00 | 60.12 | 142.5K | 0.04 | | 0.07 | |
| FRSH | Freshworks Inc Cl A | 8.340 | 7.900 | 8.170 | 1.4M | 0.100 | | 1.24 | |
| FRST | Primis Financial Corp | 13.36 | 13.14 | 13.32 | 6.5K | -0.06 | | 0.45 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 2.395 | 2.310 | 2.380 | 3.0K | -0.020 | | 0.83 | |
| FRWD | Nomura Transformational Technologies ETF | 22.86 | 22.17 | 22.86 | 1.1K | -0.26 | | 1.10 | |
| FSBC | Five Star Bancorp | 38.07 | 37.52 | 38.07 | 2.2K | -0.03 | | 0.08 | |
| FSBW | FS Bancorp Inc | 38.37 | 38.37 | 38.37 | 154 | -0.26 | | 0.66 | |
| FSCS | Midcap US Equity Select ETF FT | 35.40 | 34.78 | 35.40 | 1.9K | 0.11 | | 0.30 | |
| FSEA | First Seacoast Bancorp Inc | 12.50 | 12.50 | 12.50 | 100 | -0.09 | | 0.68 | |
| FSGS | FT Smid Growth Strength ETF | 29.00 | 29.00 | 29.00 | 501 | -0.47 | | 1.59 | |
| FSHP | Flag Ship Acquisition Corp | 10.94 | 10.94 | 10.94 | 400 | 0.01 | | 0.09 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.1488 | 0.1400 | 0.1488 | 600 | 0.0640 | | 75.47 | |
| FSHPU | Flag Ship Acquisition Corp | 10.97 | 10.96 | 10.97 | 499 | 0.02 | | 0.18 | |
| FSLR | First Solar Inc | 200.9 | 195.0 | 199.9 | 164.3K | 0.5 | | 0.24 | |
| FSTR | Foster L B Company | 27.80 | 27.66 | 27.76 | 861 | -0.25 | | 0.88 | |
| FSUN | Firstsun Capital Bancorp | 36.76 | 35.68 | 36.52 | 61.7K | -0.19 | | 0.52 | |
| FSV | Firstsrvce Sub VT Sh | 140.1 | 135.3 | 139.5 | 14.4K | 1.3 | | 0.94 | |
| FSZ | Switzerland Alphadex Fund FT | 79.91 | 79.91 | 77.79 | 0 | -1.53 | | 1.93 | |
| FTA | Largecap Value Alphadex Fund FT | 92.51 | 91.64 | 92.51 | 3.0K | 0.43 | | 0.47 | |
| FTAG | Indxx Global Agriculture ETF FT | 29.65 | 29.44 | 29.63 | 621 | 0.02 | | 0.06 | |
| FTAI | Ftai Aviation Ltd | 248.5 | 235.3 | 244.0 | 86.9K | -5.8 | | 2.33 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 27.15 | 27.15 | 27.15 | 103 | 0.00 | | 0.00 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.28 | 25.25 | 25.28 | 2.3K | 0.08 | | 0.32 | |
| FTC | Largecap Growth Alphadex Fund FT | 157.3 | 153.0 | 156.7 | 3.9K | 0.2 | | 0.16 | |
| FTCI | Ftc Solar Inc | 3.825 | 3.520 | 3.780 | 32.0K | 0.010 | | 0.27 | |
| FTCS | Capital Strength ETF FT | 93.42 | 92.12 | 92.98 | 285.1K | 0.26 | | 0.28 | |
| FTDR | Frontdoor Inc | 55.20 | 52.39 | 54.16 | 68.3K | -0.36 | | 0.66 | |
| FTDS | Dividend Strength ETF FT | 60.02 | 60.02 | 60.02 | 100 | -0.10 | | 0.16 | |
| FTEK | Fuel Tech Inc | 1.240 | 1.230 | 1.240 | 2.1K | -0.020 | | 1.59 | |
| FTFT | Future Fintech Group Inc | 1.230 | 1.150 | 1.160 | 4.7K | -0.030 | | 2.52 | |
| FTGC | Global Tactical Commodity Strategy Fund | 28.91 | 28.69 | 28.83 | 235.4K | 0.34 | | 1.19 | |
| FTGS | FT Growth Strength ETF | 34.71 | 33.77 | 34.31 | 22.2K | 0.03 | | 0.09 | |
| FTHI | High Income ETF FT | 23.15 | 22.85 | 23.11 | 140.4K | 0.03 | | 0.11 | |
| FTHM | Fathom Holdings Inc | 0.5986 | 0.5204 | 0.5788 | 19.1K | 0.0006 | | 0.10 | |
| FTLF | Fitlife Brands Inc | 12.10 | 10.64 | 11.20 | 11.0K | -0.90 | | 7.44 | |
| FTNT | Fortinet Inc | 82.31 | 79.60 | 81.46 | 666.0K | 0.31 | | 0.38 | |
| FTQI | Low Beta Income ETF FT | 20.19 | 19.77 | 20.11 | 99.4K | -0.01 | | 0.05 | |
| FTRE | Fortrea Holdings Inc | 9.830 | 8.900 | 9.490 | 141.5K | -0.020 | | 0.21 | |
| FTRI | Indxx Global Natural Resources Income | 18.00 | 17.80 | 18.00 | 4.4K | 0.01 | | 0.08 | |
| FTRK | Fast Track Group | 0.4540 | 0.3880 | 0.4500 | 9.0K | 0.0400 | | 9.76 | |
| FTSL | Senior Loan ETF FT | 44.81 | 44.71 | 44.81 | 42.2K | -0.04 | | 0.09 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.80 | 59.77 | 59.80 | 295.6K | 0.02 | | 0.03 | |
| FTXG | Nasdaq Food & Beverage ETF | 22.06 | 21.95 | 21.98 | 498 | -0.10 | | 0.44 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 34.29 | 34.29 | 34.29 | 150 | -0.30 | | 0.88 | |
| FTXL | Nasdaq Semiconductor ETF | 152.6 | 146.1 | 151.9 | 17.7K | -0.3 | | 0.22 | |
| FTXN | Nasdaq Oil & Gas ETF | 38.66 | 37.65 | 37.65 | 5.4K | 0.33 | | 0.88 | |
| FTXO | Nasdaq Bank ETF | 36.64 | 35.73 | 36.42 | 18.5K | -0.14 | | 0.38 | |
| FTXR | Nasdaq Transportation ETF | 38.45 | 37.51 | 37.98 | 90.2K | -0.63 | | 1.62 | |
| FUFU | Bitfufu Inc Cl A | 1.820 | 1.600 | 1.685 | 91.3K | -0.075 | | 4.26 | |
| FUFUW | Bitfufu Inc WT | 0.1200 | 0.1200 | 0.1200 | 228 | -0.0001 | | 0.08 | |
| FULC | Fulcrum Therapeutics Inc | 7.910 | 7.300 | 7.890 | 86.0K | 0.410 | | 5.48 | |
| FULT | Fulton Financial Cor | 20.58 | 20.05 | 20.49 | 283.8K | -0.09 | | 0.44 | |
| FULTP | Fulton Financial Corp | 17.99 | 17.68 | 17.99 | 7.3K | 0.16 | | 0.90 | |
| FUNC | First United Corp | 36.69 | 36.69 | 36.69 | 100 | -0.10 | | 0.26 | |
| FUND | Sprott Focus Trust | 9.570 | 9.450 | 9.570 | 5.3K | -0.100 | | 1.03 | |
| FUSB | First US Bancshares Inc | 15.31 | 15.31 | 15.31 | 100 | -0.18 | | 1.16 | |
| FUSE | Fusemachines Inc | 0.9500 | 0.9000 | 0.9497 | 11.4K | 0.0104 | | 1.11 | |
| FUSEW | Fusemachines Inc Warrants | 0.0750 | 0.0750 | 0.0750 | 6.9K | 0.0000 | | 0.00 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 9.600 | 8.810 | 9.470 | 25.3K | -0.010 | | 0.11 | |
| FUTU | Futu Holdings Ltd ADR | 141.4 | 135.0 | 140.2 | 183.6K | 0.2 | | 0.13 | |
| FV | Dorsey Wright Focus 5 ETF FT | 61.22 | 60.17 | 60.98 | 8.2K | 0.03 | | 0.05 | |
| FVAV | | 10.03 | 10.03 | 10.03 | 100.0K | -0.01 | | 0.10 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 34.88 | 34.64 | 34.88 | 532 | -0.27 | | 0.77 | |
| FVCB | Fvcbankcorp Inc | 15.14 | 14.92 | 15.04 | 10.0K | -0.16 | | 1.05 | |
| 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 | 4.440 | 4.120 | 4.320 | 155.2K | -0.110 | | 2.48 | |
| FWONA | Liberty Media Formula One Sr A | 80.83 | 78.00 | 80.17 | 20.0K | 1.82 | | 2.32 | |
| FWONK | Liberty Media Formula One Sr C | 88.10 | 85.16 | 87.24 | 95.3K | 1.88 | | 2.20 | |
| FWRD | Foward Air Corp | 17.24 | 16.54 | 17.18 | 32.8K | -0.05 | | 0.29 | |
| FWRG | First Watch Restaurant Group Inc | 10.69 | 10.34 | 10.58 | 242.0K | -0.37 | | 3.34 | |
| FXNC | First Natl Corp Strasburg VA | 27.16 | 26.77 | 27.01 | 4.3K | -0.15 | | 0.55 | |
| FYC | Smallcap Growth Alphadex Fund FT | 98.64 | 95.83 | 98.64 | 7.6K | 0.53 | | 0.55 | |
| FYT | Smallcap Value Alphadex Fund FT | 61.52 | 61.34 | 61.40 | 340 | -0.33 | | 0.54 | |
| FYX | Smallcap Core Alphadex Fund FT | 119.2 | 118.1 | 118.8 | 6.0K | -1.3 | | 1.05 | |