| FA | First Advantage Corp | 12.47 | 11.95 | 12.39 | 563.8K | 0.21 | | 1.73 | |
| FAAR | Alternative Absolute Return Strategy ETF | 30.64 | 30.41 | 30.60 | 17.9K | -0.19 | | 0.60 | |
| FAB | Multicap Value Alphadex Fund FT | 84.75 | 84.18 | 84.35 | 1.1K | -0.48 | | 0.57 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.40 | 10.38 | 10.40 | 5.1K | 0.06 | | 0.58 | |
| FACTU | Fact II Acquisition Corp | 10.63 | 10.63 | 10.63 | 374 | 0.08 | | 0.76 | |
| FACTW | Fact II Acquisition Corp. WT | 0.4600 | 0.4057 | 0.4600 | 500 | -0.0621 | | 11.89 | |
| FAD | Multicap Growth Alphadex Fund FT | 155.9 | 154.0 | 154.1 | 3.6K | 0.6 | | 0.39 | |
| FALN | US Fallen Angels Ishares ETF | 27.26 | 27.15 | 27.19 | 1.09M | 0.04 | | 0.13 | |
| FAMI | Farmmi Inc | 1.517 | 1.465 | 1.482 | 3.2K | -0.023 | | 1.52 | |
| FANG | Diamondback Energy | 149.1 | 144.5 | 148.7 | 522.2K | -0.9 | | 0.59 | |
| FARM | Farmer Brothers | 1.570 | 1.490 | 1.513 | 86.0K | -0.010 | | 0.65 | |
| FAST | Fastenal Company | 40.04 | 39.47 | 39.56 | 3.69M | -0.41 | | 1.03 | |
| FAT | Fat Brands Inc | 1.150 | 1.025 | 1.025 | 220.1K | -0.050 | | 4.63 | |
| FATBB | Fat Brands Inc Cl B | 2.428 | 2.300 | 2.395 | 1.1K | 0.035 | | 1.49 | |
| FATBP | Fat Brands Inc 8.25% Series B | 2.253 | 2.141 | 2.141 | 1.6K | -0.059 | | 2.69 | |
| FATE | Fate Therapeutics | 1.075 | 0.980 | 1.060 | 1.35M | 0.030 | | 2.94 | |
| FATN | Fatpipe Inc | 2.460 | 2.260 | 2.290 | 47.8K | 0.010 | | 0.42 | |
| FBGL | Fbs Global Limited | 0.6500 | 0.5651 | 0.6384 | 599.7K | 0.0065 | | 1.08 | |
| FBIO | Fortress Biotech Inc | 2.700 | 2.550 | 2.600 | 290.9K | -0.070 | | 2.62 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 6.980 | 6.710 | 6.757 | 6.6K | -0.144 | | 2.08 | |
| FBIZ | First Business Finan | 50.13 | 49.36 | 49.96 | 3.5K | -0.50 | | 0.99 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 27.96 | 26.18 | 27.01 | 1.82M | -0.70 | | 2.53 | |
| FBLA | Fb Bancorp Inc | 12.14 | 11.97 | 12.02 | 59.0K | -0.04 | | 0.33 | |
| FBLG | Fibrobiologics Inc | 0.3549 | 0.2300 | 0.3443 | 2.65M | 0.0140 | | 4.24 | |
| FBNC | First Bancorp [Nc] | 49.43 | 48.16 | 49.28 | 62.3K | 0.77 | | 1.59 | |
| FBOT | Fidelity Disruptive Automation ETF | 31.54 | 31.17 | 31.27 | 16.5K | 0.08 | | 0.27 | |
| FBRX | Forte Biosciences Inc | 20.02 | 17.80 | 18.95 | 205.9K | 0.74 | | 4.12 | |
| FBYD | | 13.50 | 12.44 | 13.29 | 9.4K | -0.05 | | 0.37 | |
| FBYDW | Falcon's Beyond Global WT | 1.180 | 1.170 | 1.170 | 200 | 0.050 | | 4.46 | |
| FBYY | | 20.91 | 20.54 | 20.54 | 2.3K | -0.31 | | 1.46 | |
| FCA | China Alphadex Fund FT | 29.05 | 28.69 | 29.00 | 1.8K | 0.27 | | 0.95 | |
| FCAL | California Municipal High Income ETF FT | 49.50 | 49.39 | 49.48 | 17.3K | -0.02 | | 0.03 | |
| FCAP | First Capital Inc | 44.02 | 44.02 | 45.30 | 0 | -1.28 | | 2.81 | |
| FCBC | First Community Bksh | 31.77 | 31.21 | 31.56 | 8.9K | 0.24 | | 0.76 | |
| FCCO | First Community Corp | 27.68 | 27.20 | 27.51 | 7.6K | 0.16 | | 0.59 | |
| FCEF | CEF Income Opportunity ETF FT | 22.43 | 22.33 | 22.37 | 1.2K | -0.02 | | 0.11 | |
| FCEL | Fuelcell Energy Inc | 6.980 | 6.340 | 6.520 | 1.55M | -0.320 | | 4.68 | |
| FCFS | Firstcash Holdings Inc | 158.7 | 155.7 | 156.4 | 79.3K | 1.0 | | 0.66 | |
| FCHL | Fitness Champs Holdings Limited | 0.4100 | 0.3360 | 0.3515 | 1.42M | 0.0162 | | 4.83 | |
| FCNCA | First Citizens Bancs | 1,833 | 1,798 | 1,829 | 50.7K | 32 | | 1.77 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 22.47 | 22.39 | 22.40 | 10.2K | 0.02 | | 0.09 | |
| FCNCP | First Citizens Bancshares | 22.24 | 21.74 | 22.04 | 1.2K | 0.01 | | 0.05 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 24.38 | 24.19 | 24.32 | 45.1K | 0.01 | | 0.04 | |
| FCUV | Focus Universal Inc | 3.040 | 2.484 | 2.705 | 128.5K | 0.100 | | 3.97 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 42.41 | 42.02 | 42.19 | 8.5K | 0.15 | | 0.35 | |
| FDBC | Fidelity D & D Bancorp Inc | 43.48 | 42.87 | 42.87 | 1.1K | -0.94 | | 2.16 | |
| FDCF | Fidelity Disruptive Communications ETF | 46.11 | 45.53 | 45.69 | 6.0K | -0.03 | | 0.07 | |
| FDFF | Fidelity Disruptive Finance ETF | 33.23 | 32.90 | 33.21 | 6.3K | -0.05 | | 0.16 | |
| FDIF | Fidelity Disruptors ETF | 34.48 | 34.03 | 34.19 | 4.3K | 0.07 | | 0.20 | |
| FDIG | Fidelity Crypto Industry Digital | 40.85 | 38.83 | 39.35 | 128.1K | -0.81 | | 2.00 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 26.11 | 25.96 | 26.02 | 9.5K | -0.15 | | 0.58 | |
| FDMT | 4D Molecular Therapeutics Inc | 11.00 | 10.09 | 10.81 | 587.3K | 0.71 | | 7.04 | |
| FDNI | FT DJ International Internet ETF | 34.84 | 34.45 | 34.57 | 55.2K | -0.21 | | 0.59 | |
| FDSB | Fifth District Bancorp Inc | 13.17 | 13.07 | 13.11 | 20.2K | 0.04 | | 0.31 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 76.54 | 75.71 | 76.06 | 15.2K | 0.03 | | 0.04 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 55.40 | 55.40 | 55.40 | 173 | -0.01 | | 0.02 | |
| FDTX | Fidelity Disruptive Technology ETF | 39.62 | 38.73 | 39.14 | 18.2K | 0.08 | | 0.22 | |
| FDUS | Fidus Investment Cor | 19.64 | 19.12 | 19.21 | 98.9K | -0.10 | | 0.52 | |
| FEAM | 5E Advanced Materials Inc | 4.645 | 4.230 | 4.315 | 66.6K | 0.080 | | 1.89 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 27.56 | 26.73 | 27.18 | 12.8K | -0.60 | | 2.16 | |
| FEBO | Fenbo Holdings Limited | 0.7521 | 0.6621 | 0.6621 | 980 | -0.0800 | | 10.81 | |
| FEIM | Frequency Elcts Inc | 28.77 | 27.45 | 28.28 | 127.9K | 0.30 | | 1.07 | |
| FELE | Franklin Electric Company | 91.77 | 90.26 | 90.61 | 35.4K | -0.21 | | 0.23 | |
| FEM | Emrg Mkts Alphadex Fund FT | 26.82 | 26.57 | 26.65 | 38.4K | 0.05 | | 0.18 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 29.84 | 29.39 | 29.56 | 33.3K | -0.13 | | 0.44 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 42.23 | 41.60 | 41.60 | 8.3K | -0.10 | | 0.25 | |
| FEMY | Femasys Inc | 0.8100 | 0.7000 | 0.7667 | 1.54M | 0.0467 | | 6.49 | |
| FENC | Fennec Pharmaceuticals Inc | 8.950 | 8.160 | 8.210 | 100.5K | -0.570 | | 6.51 | |
| FEP | Europe Alphadex Fund FT | 50.34 | 49.89 | 49.92 | 4.6K | -0.01 | | 0.02 | |
| FEPI | Rex Fang & Innovation Equity Premium | 46.95 | 44.66 | 45.14 | 148.0K | -0.18 | | 0.40 | |
| FER | Ferrovial Se | 63.02 | 62.14 | 62.74 | 500.7K | 0.07 | | 0.11 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.40 | 10.35 | 10.35 | 25.2K | 0.00 | | 0.00 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.3300 | 0.2700 | 0.2850 | 24.3K | 0.0050 | | 1.79 | |
| FEUZ | Eurozone Alphadex Fund FT | 58.05 | 57.77 | 58.05 | 645 | -0.04 | | 0.06 | |
| FEX | Largecap Core Alphadex Fund FT | 114.2 | 113.1 | 113.7 | 9.2K | -0.2 | | 0.20 | |
| FFAI | Faraday Future Intelligent Electric Inc | 1.160 | 1.020 | 1.020 | 5.41M | -0.090 | | 8.11 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0379 | 0.0300 | 0.0379 | 19.9K | -0.0001 | | 0.26 | |
| FFBC | First Finl Bncp [Oh] | 23.74 | 23.42 | 23.67 | 137.4K | 0.11 | | 0.47 | |
| FFIC | Flushing Finl Corp | 15.51 | 15.08 | 15.20 | 158.7K | -0.17 | | 1.11 | |
| FFIN | First Finl Bkshs Inc | 30.52 | 30.01 | 30.21 | 190.5K | -0.03 | | 0.10 | |
| FFIV | F5 Inc | 228.9 | 223.8 | 224.0 | 409.6K | -3.1 | | 1.35 | |
| FFUT | Fidelity Managed Futures ETF | 53.22 | 53.05 | 53.22 | 3.0K | 0.13 | | 0.24 | |
| FGBI | First Gurty Banc | 5.200 | 4.750 | 4.930 | 39.1K | -0.370 | | 7.06 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 15.72 | 15.14 | 15.48 | 3.6K | 0.28 | | 1.84 | |
| FGEN | Fibrogen Inc CS | 8.705 | 8.465 | 8.630 | 17.9K | -0.050 | | 0.58 | |
| FGI | Fgi Industries Ltd | 5.340 | 5.200 | 5.300 | 1.3K | -0.410 | | 7.52 | |
| FGIWW | Fgi Industries Ltd WT | 0.0761 | 0.0704 | 0.0704 | 1.0K | 0.0188 | | 36.43 | |
| FGL | Founder Group Limited | 0.3801 | 0.3230 | 0.3611 | 3.53M | 0.0345 | | 10.56 | |
| FGM | Germany Alphadex Fund FT | 57.42 | 57.21 | 57.21 | 560 | -0.21 | | 0.36 | |
| FGMC | Fg Merger II Corp | 10.02 | 10.00 | 10.01 | 10.9K | 0.01 | | 0.10 | |
| FGMCR | Fg Merger II Corp. Rights | 0.3750 | 0.3750 | 0.3750 | 135 | 0.0250 | | 7.14 | |
| FGMCU | Fg Merger II Corp | 10.33 | 10.33 | 10.33 | 103 | -0.01 | | 0.10 | |
| FGNX | Fg Nexus Inc | 2.720 | 2.510 | 2.595 | 978.6K | -0.140 | | 5.11 | |
| FGNXP | Fundamental Global Inc Pfd | 19.08 | 18.80 | 18.80 | 2.8K | -0.19 | | 1.00 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 19.74 | 19.74 | 19.82 | 0 | -0.08 | | 0.40 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 24.16 | 23.69 | 24.08 | 694.9K | 0.40 | | 1.69 | |
| FHTX | Foghorn Therapeutics Inc | 5.255 | 4.830 | 4.875 | 64.9K | -0.160 | | 3.19 | |
| FIBK | First Interstate Ban | 30.80 | 29.99 | 30.74 | 297.9K | 0.75 | | 2.50 | |
| FICS | FT Intl Developed Capital Strength ETF | 38.20 | 37.87 | 38.07 | 24.9K | -0.20 | | 0.53 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 20.13 | 19.95 | 20.01 | 24.4K | -0.09 | | 0.42 | |
| FIEE | Fiee Inc | 2.120 | 2.000 | 2.105 | 6.5K | 0.190 | | 9.84 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 4.730 | 4.320 | 4.365 | 182.8K | -0.300 | | 6.42 | |
| FIGR | Figure Technology Solutions Inc Cl A | 40.35 | 36.03 | 37.26 | 1.38M | -1.94 | | 4.94 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.12 | 10.12 | 10.12 | 1.0K | 0.00 | | 0.00 | |
| FIGXU | Figx Capital Acquisition Corp. Units | 10.25 | 10.25 | 10.25 | 100 | 0.00 | | 0.00 | |
| FIGXW | Figx Capital Acquisition Corp WT | 0.3000 | 0.3000 | 0.3000 | 100 | -0.0100 | | 3.23 | |
| FINW | Finwise Bancorp | 18.16 | 17.76 | 17.79 | 3.2K | -0.29 | | 1.61 | |
| FINX | GX Fintech ETF | 29.21 | 28.50 | 28.95 | 44.5K | -0.15 | | 0.52 | |
| FIP | Ftai Infrastructure Inc | 4.180 | 3.900 | 4.025 | 1.15M | -0.120 | | 2.90 | |
| FISI | Financial Institut | 28.68 | 28.25 | 28.60 | 39.4K | 0.28 | | 0.99 | |
| FISV | Fiserv Inc | 61.98 | 60.38 | 61.18 | 3.21M | -0.17 | | 0.27 | |
| FITB | Fifth Third Bancorp | 41.68 | 40.98 | 41.48 | 2.81M | 0.14 | | 0.34 | |
| FITBI | Fifth Third Bancorp | 25.66 | 25.54 | 25.55 | 20.2K | -0.03 | | 0.12 | |
| FITBO | Fifth Third Bancorp | 19.82 | 19.66 | 19.70 | 18.2K | -0.07 | | 0.35 | |
| FITBP | Fifth Third Bancorp | 25.09 | 24.70 | 24.78 | 7.1K | 0.15 | | 0.61 | |
| FIVE | Five Below Inc | 151.3 | 145.7 | 148.4 | 577.9K | 0.8 | | 0.57 | |
| FIVN | Five9 Inc | 18.79 | 18.00 | 18.28 | 1.1M | -0.31 | | 1.67 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 32.60 | 31.76 | 31.96 | 2.3K | -0.49 | | 1.51 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 44.71 | 44.32 | 44.42 | 260.3K | -0.03 | | 0.07 | |
| FIZZ | Natl Beverage Corp | 33.74 | 33.11 | 33.13 | 85.4K | -0.40 | | 1.19 | |
| FJP | Japan Alphadex Fund FT | 66.14 | 65.74 | 65.95 | 925 | 0.07 | | 0.11 | |
| FKU | UK Alphadex Fund FT | 46.19 | 46.19 | 46.34 | 0 | -0.15 | | 0.31 | |
| FKWL | Franklin Wireless Co. | 4.830 | 4.261 | 4.503 | 9.5K | -0.180 | | 3.70 | |
| FLD | Fold Holdings Inc Cl A | 3.099 | 2.930 | 3.000 | 137.8K | -0.025 | | 0.83 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.69 | 50.54 | 50.66 | 9.2K | 0.06 | | 0.11 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.2500 | 0.2150 | 0.2400 | 28.3K | -0.0300 | | 11.11 | |
| FLEX | Flextronics Intl Ltd | 59.43 | 57.65 | 58.29 | 1.59M | 0.73 | | 1.27 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGC | Flora Growth Corp | 8.000 | 7.630 | 7.650 | 2.1K | 0.190 | | 2.55 | |
| FLGT | Fulgent Genetics Inc | 29.48 | 28.29 | 28.98 | 179.3K | -0.10 | | 0.34 | |
| FLL | Full House Rsts | 2.420 | 2.300 | 2.390 | 162.3K | 0.020 | | 0.85 | |
| FLN | Latin America Alphadex Fund FT | 22.33 | 22.09 | 22.09 | 323 | -0.14 | | 0.64 | |
| FLNC | Fluence Energy Inc Cl A | 18.05 | 16.38 | 16.80 | 2.83M | -0.22 | | 1.29 | |
| FLNT | Fluent Inc | 1.970 | 1.850 | 1.850 | 12.5K | -0.050 | | 2.60 | |
| FLUX | Flux Power Holdings Inc | 1.800 | 1.500 | 1.575 | 557.0K | -0.100 | | 5.99 | |
| FLWS | 1-800-Flowers.com | 3.356 | 3.205 | 3.280 | 315.3K | 0.020 | | 0.62 | |
| FLX | Bingex Limited ADR | 3.350 | 2.900 | 3.260 | 149.1K | 0.330 | | 11.30 | |
| FLXS | Flexsteel Inds | 36.96 | 35.35 | 35.98 | 17.0K | 0.71 | | 2.01 | |
| FLY | Firefly Aerospace Inc | 20.21 | 19.11 | 19.43 | 986.5K | -0.34 | | 1.72 | |
| FLYE | Fly-E Group Inc | 4.170 | 3.860 | 4.015 | 2.2K | -0.180 | | 4.40 | |
| FLYW | Flywire Corp Voting | 13.84 | 13.31 | 13.34 | 1.24M | -0.18 | | 1.33 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMAO | Farmers & Merch Banc | 23.69 | 23.05 | 23.21 | 3.1K | -0.37 | | 1.57 | |
| FMB | Managed Municipal ETF FT | 51.34 | 51.23 | 51.24 | 109.3K | -0.06 | | 0.12 | |
| FMBH | First Mid Ill Bncshr | 36.19 | 35.44 | 36.09 | 22.5K | 0.37 | | 1.04 | |
| FMED | Fidelity Disruptive Medicine ETF | 27.42 | 26.91 | 27.40 | 19.4K | 0.33 | | 1.21 | |
| FMET | Fidelity Metaverse ETF | 35.61 | 35.05 | 35.21 | 8.2K | -0.27 | | 0.75 | |
| FMFC | Kandal M Venture Limited Cl A | 0.6832 | 0.5863 | 0.6202 | 149.4K | -0.0470 | | 6.84 | |
| FMHI | FT Municipal High Income ETF | 48.14 | 48.00 | 48.02 | 40.3K | -0.04 | | 0.07 | |
| FMNB | Farmers Natl Banc Corp | 13.30 | 12.83 | 12.85 | 69.1K | 0.00 | | 0.00 | |
| FMST | Foremost Clean Energy Ltd | 2.630 | 2.270 | 2.310 | 206.4K | -0.070 | | 2.94 | |
| FMSTW | Foremost Lithium Resource & Technology | 0.7850 | 0.6752 | 0.7500 | 699 | 0.0749 | | 11.09 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 30.99 | 30.38 | 30.68 | 4.5K | 0.28 | | 0.94 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.26 | 51.15 | 51.15 | 1.8K | -0.06 | | 0.12 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 50.39 | 50.23 | 50.23 | 1.9K | -0.08 | | 0.16 | |
| FNGR | Fingermotion Inc | 1.570 | 1.350 | 1.353 | 173.3K | -0.150 | | 9.93 | |
| FNK | Midcap Value Alphadex Fund FT | 52.58 | 52.30 | 52.56 | 1.2K | -0.09 | | 0.18 | |
| FNKO | Funko Inc Cl A | 3.070 | 2.915 | 2.940 | 734.6K | -0.070 | | 2.33 | |
| FNLC | First Bancorp Inc | 24.89 | 24.63 | 24.75 | 5.4K | -0.06 | | 0.24 | |
| FNWB | First Nw Banc | 9.860 | 9.325 | 9.600 | 78.9K | 0.210 | | 2.25 | |
| FNWD | Finward Bancorp | 36.41 | 35.50 | 36.01 | 12.8K | 0.19 | | 0.53 | |
| FNX | Midcap Core Alphadex Fund FT | 120.0 | 119.0 | 119.4 | 11.7K | 0.2 | | 0.16 | |
| FNY | Midcap Growth Alphadex Fund FT | 87.71 | 86.76 | 87.46 | 13.2K | 0.40 | | 0.46 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 11.70 | 10.38 | 10.63 | 25.0K | -1.07 | | 9.15 | |
| FOLD | Amicus Therapeutics | 9.775 | 9.415 | 9.725 | 2.85M | 0.135 | | 1.41 | |
| FONR | Fonar Corp | 14.59 | 14.17 | 14.35 | 11.1K | 0.11 | | 0.77 | |
| FORA | Forian Inc | 2.170 | 2.110 | 2.110 | 46.7K | 0.000 | | 0.00 | |
| FORL | Four Leaf Acquisition Corp Cl A | 11.50 | 11.50 | 11.50 | 200 | -0.54 | | 4.45 | |
| FORLW | Four Leaf Acquisition Corp WT | 0.0769 | 0.0769 | 0.0769 | 500 | -0.0051 | | 9.79 | |
| FORM | Formfactor Inc | 51.30 | 49.08 | 50.42 | 279.8K | 1.74 | | 3.57 | |
| FORR | Forrester Resrch | 7.160 | 6.705 | 6.920 | 82.0K | -0.260 | | 3.63 | |
| FORTY | Formula Sys [1985] ADR | 169.0 | 161.0 | 161.0 | 500 | 2.5 | | 1.61 | |
| FOSL | Fossil Group | 2.040 | 1.795 | 2.020 | 552.6K | 0.120 | | 6.32 | |
| FOSLL | Fossil Group Inc 7% | 17.01 | 17.01 | 17.01 | 100 | 0.03 | | 0.18 | |
| FOX | Fox Corp Cl B | 59.24 | 58.19 | 58.26 | 347.7K | -0.26 | | 0.44 | |
| FOXA | Fox Corp Cl A | 65.63 | 64.68 | 64.79 | 941.9K | -0.18 | | 0.28 | |
| FOXF | Fox Factory Corp | 14.36 | 13.42 | 13.49 | 742.7K | -0.72 | | 5.07 | |
| FOXX | Foxx Development Holdings Inc | 2.050 | 1.710 | 1.710 | 15.5K | -0.150 | | 8.06 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.1075 | 0.0901 | 0.0901 | 600 | -0.0099 | | 9.90 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 40.14 | 37.83 | 38.23 | 4.9K | -0.10 | | 0.25 | |
| FPAY | Flexshopper Inc | 0.0100 | 0.0076 | 0.0076 | 43.8K | 0.0050 | | 2.70 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 29.81 | 29.81 | 29.83 | 0 | -0.02 | | 0.05 | |
| FPXI | FT Intl Equity Opportunities ETF | 58.46 | 57.73 | 58.01 | 4.3K | -0.13 | | 0.22 | |
| FRAF | Franklin Finl Svcs Corp | 48.83 | 48.15 | 48.59 | 25.0K | 0.59 | | 1.22 | |
| FRBA | First Bank | 15.11 | 14.90 | 15.08 | 33.1K | 0.06 | | 0.40 | |
| FRD | Friedman Industries Inc | 20.86 | 19.71 | 19.87 | 12.8K | -0.38 | | 1.88 | |
| FRDD | Direxion Daily F Bear 1X ETF | 20.39 | 20.33 | 20.34 | 700 | 0.21 | | 1.01 | |
| FRDU | Direxion Daily F Bull 2X ETF | 32.29 | 32.29 | 32.70 | 0 | -0.41 | | 1.25 | |
| FRGT | Freight Technologies Inc | 1.3700 | 0.6700 | 0.9214 | 269.89M | 0.2613 | | 39.58 | |
| FRHC | The Awareness Group | 140.3 | 136.6 | 137.9 | 27.7K | 0.6 | | 0.47 | |
| FRME | First Merchants Corp | 35.55 | 35.04 | 35.39 | 48.6K | 0.24 | | 0.68 | |
| FRMEP | First Merchants Corp ADR | 26.19 | 26.09 | 26.19 | 4.9K | 0.21 | | 0.81 | |
| FRMI | Fermi Inc | 18.80 | 16.70 | 16.89 | 1.96M | -1.47 | | 8.01 | |
| FROG | Jfrog Ltd | 61.34 | 58.00 | 60.87 | 1.51M | 2.77 | | 4.77 | |
| FRPH | Frp Holdings Inc | 23.29 | 22.75 | 22.99 | 26.9K | -0.34 | | 1.46 | |
| FRPT | Freshpet Inc CS | 53.92 | 51.80 | 53.21 | 250.8K | 0.37 | | 0.70 | |
| FRSH | Freshworks Inc Cl A | 11.90 | 11.62 | 11.81 | 2.46M | -0.08 | | 0.67 | |
| FRST | Primis Financial Corp | 10.78 | 10.62 | 10.76 | 30.0K | 0.07 | | 0.66 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 2.160 | 2.050 | 2.050 | 18.5K | -0.040 | | 1.91 | |
| FSBC | Five Star Bancorp | 33.63 | 32.20 | 33.20 | 21.6K | -0.14 | | 0.42 | |
| FSBW | FS Bancorp Inc | 39.29 | 38.84 | 39.07 | 1.5K | 0.02 | | 0.05 | |
| FSCS | Midcap US Equity Select ETF FT | 34.80 | 34.62 | 34.62 | 775 | -0.18 | | 0.51 | |
| FSEA | First Seacoast Bancorp Inc | 11.70 | 11.61 | 11.68 | 1.5K | 0.08 | | 0.69 | |
| FSFG | First Savings Financ | 29.49 | 29.06 | 29.37 | 1.4K | 0.21 | | 0.72 | |
| FSGS | FT Smid Growth Strength ETF | 29.66 | 29.66 | 29.66 | 102 | -0.11 | | 0.36 | |
| FSHP | Flag Ship Acquisition Corp | 10.67 | 10.67 | 10.67 | 500 | 0.01 | | 0.09 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.1202 | 0.1201 | 0.1202 | 1.3K | -0.0394 | | 24.69 | |
| FSLR | First Solar Inc | 257.8 | 249.3 | 251.9 | 792.4K | -0.3 | | 0.13 | |
| FSTR | Foster L B Company | 27.00 | 26.28 | 26.85 | 5.9K | 0.36 | | 1.37 | |
| FSUN | Firstsun Capital Bancorp | 31.23 | 30.53 | 31.16 | 33.3K | 0.35 | | 1.14 | |
| FSV | Firstsrvce Sub VT Sh | 153.1 | 150.2 | 152.3 | 71.5K | 1.4 | | 0.90 | |
| FSZ | Switzerland Alphadex Fund FT | 75.74 | 75.62 | 75.74 | 400 | -0.04 | | 0.05 | |
| FTA | Largecap Value Alphadex Fund FT | 82.71 | 81.85 | 82.15 | 15.3K | -0.69 | | 0.83 | |
| FTAG | Indxx Global Agriculture ETF FT | 25.61 | 25.37 | 25.46 | 875 | 0.01 | | 0.05 | |
| FTAI | Ftai Aviation Ltd | 166.4 | 157.1 | 165.0 | 792.8K | 8.9 | | 5.72 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 27.08 | 27.02 | 27.05 | 1.6K | 0.17 | | 0.63 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.55 | 25.52 | 25.55 | 1.0K | -0.15 | | 0.56 | |
| FTC | Largecap Growth Alphadex Fund FT | 155.0 | 153.2 | 154.6 | 30.2K | 0.9 | | 0.58 | |
| FTCI | Ftc Solar Inc | 9.510 | 8.712 | 9.000 | 52.5K | 0.140 | | 1.58 | |
| FTCS | Capital Strength ETF FT | 90.78 | 90.06 | 90.35 | 481.3K | -0.38 | | 0.42 | |
| FTDR | Frontdoor Inc | 50.62 | 48.90 | 50.03 | 255.3K | 0.54 | | 1.09 | |
| FTDS | Dividend Strength ETF FT | 54.54 | 54.22 | 54.54 | 706 | 0.07 | | 0.14 | |
| FTEK | Fuel Tech Inc | 1.800 | 1.701 | 1.730 | 123.3K | -0.020 | | 1.15 | |
| FTEL | Fitell Corp | 0.8065 | 0.7143 | 0.7210 | 106.6K | -0.0802 | | 9.83 | |
| FTFT | Future Fintech Group Inc | 1.140 | 1.040 | 1.090 | 17.7K | -0.025 | | 2.24 | |
| FTGC | Global Tactical Commodity Strategy Fund | 27.06 | 26.83 | 26.94 | 276.7K | -0.23 | | 0.85 | |
| FTGS | FT Growth Strength ETF | 34.30 | 34.01 | 34.17 | 88.2K | 0.03 | | 0.08 | |
| FTHI | High Income ETF FT | 23.49 | 23.25 | 23.36 | 615.7K | 0.05 | | 0.21 | |
| FTHM | Fathom Holdings Inc | 1.110 | 1.060 | 1.105 | 102.5K | -0.010 | | 0.91 | |
| FTLF | Fitlife Brands Inc | 18.62 | 18.12 | 18.59 | 1.5K | 0.13 | | 0.69 | |
| FTNT | Fortinet Inc | 80.56 | 79.32 | 79.74 | 2.08M | -0.42 | | 0.52 | |
| FTPA | Ftac Parnassus Acquisition Corp Cl A | 8.629 | 8.590 | 8.590 | 521 | -0.040 | | 0.46 | |
| FTQI | Low Beta Income ETF FT | 20.63 | 20.41 | 20.48 | 230.4K | 0.03 | | 0.15 | |
| FTRE | Fortrea Holdings Inc | 10.70 | 10.00 | 10.04 | 411.4K | -0.16 | | 1.57 | |
| FTRI | Indxx Global Natural Resources Income | 14.93 | 14.75 | 14.82 | 13.2K | -0.07 | | 0.48 | |
| FTRK | Fast Track Group | 0.4832 | 0.3300 | 0.3399 | 552.2K | -0.0622 | | 15.47 | |
| FTSL | Senior Loan ETF FT | 45.98 | 45.94 | 45.94 | 131.9K | 0.01 | | 0.02 | |
| FTSM | Enhanced Short Maturity ETF FT | 60.03 | 60.00 | 60.02 | 456.9K | 0.02 | | 0.03 | |
| FTW | Taiwan Alphadex Fund FT | 10.47 | 10.45 | 10.45 | 32.1K | -0.01 | | 0.10 | |
| FTXG | Nasdaq Food & Beverage ETF | 21.32 | 21.22 | 21.22 | 1.9K | -0.16 | | 0.77 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 31.77 | 31.55 | 31.55 | 249 | -0.29 | | 0.90 | |
| FTXL | Nasdaq Semiconductor ETF | 119.3 | 116.0 | 117.4 | 178.0K | 1.7 | | 1.46 | |
| FTXN | Nasdaq Oil & Gas ETF | 28.18 | 27.77 | 28.14 | 7.4K | -0.33 | | 1.17 | |
| FTXO | Nasdaq Bank ETF | 34.34 | 34.00 | 34.27 | 31.1K | 0.34 | | 1.01 | |
| FTXR | Nasdaq Transportation ETF | 34.95 | 34.71 | 34.71 | 3.2K | -0.05 | | 0.14 | |
| FUFU | Bitfufu Inc Cl A | 3.030 | 2.810 | 2.920 | 85.0K | -0.070 | | 2.36 | |
| FUFUW | Bitfufu Inc WT | 0.2699 | 0.2500 | 0.2699 | 6.3K | -0.0001 | | 0.04 | |
| FULC | Fulcrum Therapeutics Inc | 12.19 | 9.86 | 11.52 | 3.0M | 1.78 | | 18.29 | |
| FULT | Fulton Financial Cor | 17.44 | 17.18 | 17.41 | 679.4K | 0.15 | | 0.87 | |
| FULTP | Fulton Financial Corp | 19.56 | 19.09 | 19.09 | 11.7K | -0.40 | | 2.05 | |
| FUNC | First United Corp | 36.09 | 35.55 | 35.88 | 4.2K | 0.08 | | 0.22 | |
| FUND | Sprott Focus Trust | 8.275 | 8.080 | 8.120 | 25.7K | -0.030 | | 0.37 | |
| FUSB | First US Bancshares Inc | 13.64 | 13.51 | 13.55 | 5.6K | 0.05 | | 0.37 | |
| FUSE | Fusemachines Inc. | 1.720 | 1.640 | 1.650 | 45.2K | 0.010 | | 0.60 | |
| FUSEW | Fusemachines Inc. Warrant | 0.1400 | 0.1200 | 0.1386 | 140.7K | 0.0036 | | 2.67 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 16.05 | 14.63 | 15.20 | 96.5K | -0.26 | | 1.71 | |
| FUTU | Futu Holdings Ltd ADR | 172.0 | 163.1 | 165.9 | 1.15M | -1.9 | | 1.13 | |
| FV | Dorsey Wright Focus 5 ETF FT | 60.09 | 59.30 | 59.70 | 128.4K | 0.04 | | 0.07 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 35.55 | 35.35 | 35.51 | 20.8K | -0.08 | | 0.22 | |
| FVCB | Fvcbankcorp Inc | 12.39 | 12.15 | 12.18 | 9.6K | -0.08 | | 0.65 | |
| FVN | Future Vision II Acquisition Corp | 10.56 | 10.56 | 10.56 | 150 | 0.01 | | 0.09 | |
| FVNNR | Future Vision II Acquisition Corporation | 0.1600 | 0.1302 | 0.1401 | 27.2K | -0.0199 | | 12.44 | |
| FVNNU | Future Vision II Acquisition Units | 10.54 | 10.54 | 10.54 | 100 | -0.01 | | 0.09 | |
| FWDI | | 9.000 | 8.020 | 8.330 | 383.9K | 0.000 | | NaN | |
| FWDI | Forward Inds Inc | 9.000 | 8.020 | 8.330 | 384.5K | -0.160 | | 1.88 | |
| FWONA | Liberty Media Formula One Sr A | 89.19 | 87.40 | 87.40 | 35.0K | -1.08 | | 1.22 | |
| FWONK | Liberty Media Formula One Sr C | 97.78 | 95.85 | 95.99 | 534.6K | -0.75 | | 0.78 | |
| FWRD | Foward Air Corp | 21.11 | 20.10 | 20.14 | 300.5K | -0.92 | | 4.37 | |
| FWRG | First Watch Restaurant Group Inc | 16.56 | 15.60 | 15.64 | 596.3K | -0.66 | | 4.05 | |
| FXNC | First Natl Corp Strasburg VA | 24.00 | 23.17 | 23.17 | 8.6K | -0.19 | | 0.79 | |
| FYBR | Frontier Communications Parent Inc | 37.94 | 37.82 | 37.88 | 796.1K | -0.05 | | 0.13 | |
| FYC | Smallcap Growth Alphadex Fund FT | 90.25 | 89.02 | 89.41 | 18.1K | -0.12 | | 0.13 | |
| FYT | Smallcap Value Alphadex Fund FT | 53.22 | 52.73 | 53.04 | 3.4K | -0.20 | | 0.38 | |
| FYX | Smallcap Core Alphadex Fund FT | 106.1 | 104.9 | 105.2 | 11.1K | -0.2 | | 0.23 | |