| FA | First Advantage Corp | 11.34 | 10.63 | 11.16 | 466.7K | -0.14 | | 1.24 | |
| FAAA | Fidelity AAA Clo ETF | 50.03 | 50.02 | 50.03 | 23.5K | 0.02 | | 0.03 | |
| FAAR | Alternative Absolute Return Strategy ETF | 33.64 | 33.40 | 33.51 | 13.6K | 0.13 | | 0.40 | |
| FAB | Multicap Value Alphadex Fund FT | 96.88 | 96.62 | 96.88 | 502 | 0.43 | | 0.44 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.52 | 10.51 | 10.51 | 13.2K | 0.00 | | 0.00 | |
| FACTU | Fact II Acquisition Corp | 10.78 | 10.78 | 10.78 | 100 | 0.11 | | 1.03 | |
| FACTW | Fact II Acquisition Corp. WT | 0.4200 | 0.3900 | 0.4200 | 40.9K | 0.0200 | | 5.00 | |
| FAD | Multicap Growth Alphadex Fund FT | 169.6 | 168.2 | 169.0 | 4.8K | 1.0 | | 0.60 | |
| FALN | US Fallen Angels Ishares ETF | 27.20 | 27.04 | 27.12 | 1.4M | 0.04 | | 0.17 | |
| FAMI | Farmmi Inc | 1.270 | 1.180 | 1.180 | 725 | -0.040 | | 3.28 | |
| FANG | Diamondback Energy | 186.0 | 186.0 | 186.0 | 112 | -0.3 | | 0.17 | |
| FARM | Farmer Brothers | 1.257 | 1.240 | 1.250 | 173.7K | 0.010 | | 0.80 | |
| FAST | Fastenal Company | 49.42 | 47.98 | 49.09 | 4.4M | 0.92 | | 1.91 | |
| FATE | Fate Therapeutics | 1.290 | 1.180 | 1.275 | 1.21M | 0.090 | | 7.63 | |
| FATN | Fatpipe Inc | 1.950 | 1.950 | 1.950 | 113 | -0.050 | | 2.50 | |
| FBGL | Fbs Global Limited | 0.7199 | 0.6440 | 0.6700 | 5.3K | 0.0011 | | 0.16 | |
| FBIO | Fortress Biotech Inc | 2.330 | 2.330 | 2.330 | 100 | -0.075 | | 3.12 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 13.96 | 13.60 | 13.78 | 2.3K | -0.11 | | 0.79 | |
| FBIZ | First Business Finan | 59.50 | 57.33 | 59.46 | 27.5K | 1.46 | | 2.52 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 27.91 | 27.57 | 27.70 | 7.7K | 0.21 | | 0.76 | |
| FBLA | Fb Bancorp Inc | 14.17 | 13.93 | 14.14 | 118.9K | 0.16 | | 1.14 | |
| FBLG | Fibrobiologics Inc | 1.440 | 1.275 | 1.400 | 189.1K | -0.020 | | 1.43 | |
| FBNC | First Bancorp [Nc] | 59.46 | 57.47 | 59.32 | 62.1K | 1.39 | | 2.40 | |
| FBOT | Fidelity Disruptive Automation ETF | 35.24 | 34.90 | 35.08 | 6.9K | -0.15 | | 0.42 | |
| FBRX | Forte Biosciences Inc | 33.17 | 33.17 | 33.17 | 144 | -0.73 | | 2.17 | |
| FBYD | | 11.47 | 10.71 | 10.82 | 29.2K | -0.39 | | 3.48 | |
| FBYDW | Falcon's Beyond Global WT | 2.120 | 1.790 | 1.907 | 2.2K | 0.017 | | 0.87 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 13.99 | 13.98 | 13.99 | 500 | 0.01 | | 0.07 | |
| FCA | China Alphadex Fund FT | 33.29 | 32.73 | 33.10 | 27.2K | 0.26 | | 0.79 | |
| FCAL | California Municipal High Income ETF FT | 49.46 | 49.29 | 49.37 | 16.3K | 0.02 | | 0.03 | |
| FCAP | First Capital Inc | 53.09 | 50.85 | 53.09 | 1.8K | 1.36 | | 2.60 | |
| FCBC | First Community Bksh | 43.47 | 42.30 | 43.40 | 64.8K | 0.74 | | 1.73 | |
| FCCO | First Community Corp | 31.43 | 30.46 | 31.31 | 125.5K | 0.67 | | 2.19 | |
| FCEF | CEF Income Opportunity ETF FT | 23.25 | 23.02 | 23.20 | 7.0K | 0.17 | | 0.72 | |
| FCEL | Fuelcell Energy Inc | 6.690 | 6.470 | 6.470 | 500 | -0.080 | | 1.22 | |
| FCFS | Firstcash Holdings Inc | 199.7 | 196.5 | 199.0 | 86.1K | 0.1 | | 0.03 | |
| FCHL | Fitness Champs Holdings Limited | 2.110 | 1.980 | 2.000 | 8.9K | -0.050 | | 2.44 | |
| FCLO | Fidelity Clo ETF | 50.01 | 49.93 | 49.96 | 2.3K | 0.02 | | 0.03 | |
| FCNCA | First Citizens Bancs | 2,005 | 1,957 | 1,998 | 44.7K | 42 | | 2.13 | |
| FCNCN | First Citizens Bancshares Inc | 25.13 | 25.04 | 25.07 | 57.4K | -0.03 | | 0.12 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 21.70 | 21.55 | 21.55 | 3.5K | 0.00 | | 0.00 | |
| FCNCP | First Citizens Bancshares | 21.00 | 21.00 | 21.00 | 356 | -0.39 | | 1.82 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 26.80 | 26.36 | 26.75 | 56.2K | 0.32 | | 1.21 | |
| FCUV | Focus Universal Inc | 2.730 | 2.710 | 2.710 | 704 | 0.000 | | 0.00 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 47.40 | 46.80 | 46.88 | 13.5K | 0.36 | | 0.77 | |
| FCXG | Leverage Shares 2X Long Fcx Daily ETF | 16.03 | 15.27 | 16.03 | 6.5K | 0.62 | | 4.02 | |
| FDBC | Fidelity D & D Bancorp Inc | 46.53 | 42.90 | 46.53 | 6.0K | 0.73 | | 1.59 | |
| FDCF | Fidelity Disruptive Communications ETF | 45.15 | 44.72 | 45.11 | 3.0K | -0.08 | | 0.17 | |
| FDFF | Fidelity Disruptive Finance ETF | 32.44 | 31.96 | 32.39 | 2.9K | -0.11 | | 0.32 | |
| FDIF | Fidelity Disruptors ETF | 34.42 | 34.21 | 34.35 | 1.8K | -0.09 | | 0.26 | |
| FDIG | Fidelity Crypto Industry Digital | 36.38 | 34.80 | 35.30 | 59.3K | -0.29 | | 0.80 | |
| FDIQ | KBW Regional Banking Invesco ETF | 69.33 | 69.16 | 69.33 | 400 | -1.08 | | 1.54 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 27.65 | 27.32 | 27.55 | 6.4K | 0.09 | | 0.32 | |
| FDMT | 4D Molecular Therapeutics Inc | 10.020 | 9.700 | 9.850 | 218.3K | -0.260 | | 2.57 | |
| FDNI | FT DJ International Internet ETF | 27.54 | 27.29 | 27.46 | 2.9K | -0.42 | | 1.50 | |
| FDRS | Founder-Led ETF | 20.47 | 20.41 | 20.41 | 3.2K | -0.36 | | 1.73 | |
| FDRX | Founder-Led 2X Daily ETF | 17.07 | 17.07 | 17.07 | 200 | -0.50 | | 2.87 | |
| FDSB | Fifth District Bancorp Inc | 14.96 | 14.90 | 14.90 | 8.3K | -0.04 | | 0.27 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 92.37 | 90.82 | 91.86 | 40.3K | -0.34 | | 0.37 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 68.10 | 68.01 | 68.10 | 314 | 0.16 | | 0.23 | |
| FDTX | Fidelity Disruptive Technology ETF | 39.81 | 39.10 | 39.53 | 15.4K | -0.17 | | 0.43 | |
| FDUS | Fidus Investment Cor | 17.92 | 17.72 | 17.80 | 98.6K | -0.07 | | 0.39 | |
| FEAM | 5E Advanced Materials Inc | 1.670 | 1.490 | 1.515 | 137.1K | -0.120 | | 7.32 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 18.55 | 18.31 | 18.35 | 3.0K | -0.21 | | 1.14 | |
| FEBO | Fenbo Holdings Limited | 1.340 | 1.250 | 1.340 | 5.6K | 0.081 | | 6.44 | |
| FEED | Agfeed Industries | 1.700 | 1.700 | 1.700 | 1.7K | -0.040 | | 2.30 | |
| FEIM | Frequency Elcts Inc | 57.00 | 52.33 | 52.48 | 72.9K | -3.89 | | 6.91 | |
| FELE | Franklin Electric Company | 100.9 | 98.6 | 100.6 | 39.5K | 1.2 | | 1.22 | |
| FEM | Emrg Mkts Alphadex Fund FT | 31.96 | 31.52 | 31.92 | 116.9K | 0.25 | | 0.79 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 29.88 | 29.56 | 29.78 | 226.7K | 0.17 | | 0.57 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 47.60 | 46.58 | 47.25 | 36.4K | 0.33 | | 0.70 | |
| FEMY | Femasys Inc | 0.4162 | 0.3810 | 0.3966 | 465.0K | -0.0028 | | 0.70 | |
| FENC | Fennec Pharmaceuticals Inc | 6.470 | 6.250 | 6.380 | 39.7K | -0.090 | | 1.39 | |
| FEP | Europe Alphadex Fund FT | 58.00 | 57.21 | 57.76 | 7.7K | 0.18 | | 0.32 | |
| FEPI | Rex Fang & Innovation Equity Premium | 41.15 | 41.08 | 41.11 | 599 | 0.11 | | 0.27 | |
| FER | Ferrovial Se | 71.71 | 70.94 | 71.71 | 5.9K | 0.24 | | 0.34 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.33 | 10.31 | 10.32 | 675.9K | 0.00 | | 0.00 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.2500 | 0.2300 | 0.2400 | 696.0K | 0.0000 | | 0.00 | |
| FEUZ | Eurozone Alphadex Fund FT | 66.84 | 65.72 | 66.49 | 3.2K | 1.62 | | 2.48 | |
| FEX | Largecap Core Alphadex Fund FT | 127.2 | 126.2 | 126.7 | 8.3K | 0.7 | | 0.57 | |
| FFAI | Faraday Future Intelligent Electric Inc | 0.2501 | 0.2381 | 0.2500 | 128.6K | -0.0091 | | 3.51 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0159 | 0.0121 | 0.0154 | 84.0K | 0.0021 | | 15.79 | |
| FFBC | First Finl Bncp [Oh] | 29.94 | 28.99 | 29.86 | 360.4K | 0.63 | | 2.16 | |
| FFIC | Flushing Finl Corp | 16.57 | 16.02 | 16.31 | 246.5K | 0.08 | | 0.49 | |
| FFIN | First Finl Bkshs Inc | 31.79 | 30.85 | 31.68 | 246.7K | 0.47 | | 1.51 | |
| FFIV | F5 Inc | 305.8 | 289.9 | 294.6 | 543.3K | -10.2 | | 3.34 | |
| FFUT | Fidelity Managed Futures ETF | 58.00 | 57.58 | 57.66 | 1.3K | 0.16 | | 0.28 | |
| FGBI | First Gurty Banc | 9.970 | 9.570 | 9.810 | 23.1K | 0.230 | | 2.40 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 17.30 | 16.90 | 17.02 | 10.4K | -0.28 | | 1.62 | |
| FGI | Fgi Industries Ltd | 4.200 | 3.910 | 3.910 | 733 | -0.220 | | 5.33 | |
| FGII | | 9.900 | 9.900 | 9.900 | 110 | 0.000 | | 0.00 | |
| FGIIU | Fg Imperii Acquisition Corp. Units | 10.000 | 9.970 | 9.970 | 1.1K | -0.020 | | 0.20 | |
| FGIIW | | 0.2000 | 0.2000 | 0.2000 | 464 | 0.0000 | | 0.00 | |
| FGIWW | Fgi Industries Ltd WT | 0.0396 | 0.0396 | 0.0396 | 100 | 0.0096 | | 32.00 | |
| FGL | Founder Group Limited | 2.020 | 1.530 | 1.650 | 25.1K | -0.265 | | 13.84 | |
| FGM | Germany Alphadex Fund FT | 64.72 | 64.28 | 64.28 | 2.4K | 0.29 | | 0.46 | |
| FGMC | Fg Merger II Corp | 10.12 | 10.11 | 10.11 | 19.6K | -0.01 | | 0.10 | |
| FGMCR | Fg Merger II Corp. Rights | 0.5190 | 0.4900 | 0.5190 | 12.1K | 0.0075 | | 1.47 | |
| FGMCU | Fg Merger II Corp | 10.75 | 10.75 | 10.75 | 515 | 0.06 | | 0.56 | |
| FGNX | Fg Nexus Inc | 6.100 | 5.350 | 5.753 | 114.9K | 0.330 | | 6.09 | |
| FGNXP | Fundamental Global Inc Pfd | 24.92 | 23.48 | 24.48 | 9.7K | -0.53 | | 2.10 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 19.76 | 19.70 | 19.76 | 2.2K | -0.03 | | 0.13 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 26.88 | 26.06 | 26.74 | 970.9K | 0.34 | | 1.29 | |
| FHTX | Foghorn Therapeutics Inc | 4.870 | 4.580 | 4.805 | 219.8K | -0.100 | | 2.04 | |
| FIBK | First Interstate Ban | 34.49 | 33.57 | 34.26 | 1.21M | 0.23 | | 0.68 | |
| FICS | FT Intl Developed Capital Strength ETF | 40.78 | 40.36 | 40.66 | 10.3K | -0.09 | | 0.22 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 21.62 | 21.44 | 21.61 | 8.3K | 0.08 | | 0.35 | |
| FIEE | Fiee Inc | 7.587 | 7.450 | 7.450 | 2.9K | -0.090 | | 1.19 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 0.9739 | 0.9649 | 0.9715 | 21.1K | 0.0158 | | 1.65 | |
| FIGR | Figure Technology Solutions Inc Cl A | 33.86 | 33.19 | 33.37 | 4.8K | 0.33 | | 1.00 | |
| 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 | 10.19 | 10.19 | 10.19 | 2.1K | 0.00 | | 0.00 | |
| FIGXW | Figx Capital Acquisition Corp WT | 0.2800 | 0.2690 | 0.2800 | 5.0K | 0.0098 | | 3.63 | |
| FINW | Finwise Bancorp | 17.19 | 16.21 | 17.18 | 11.8K | 0.57 | | 3.40 | |
| FINX | GX Fintech ETF | 23.50 | 22.86 | 23.17 | 41.3K | -0.49 | | 2.07 | |
| FIP | Ftai Infrastructure Inc | 5.640 | 5.245 | 5.350 | 612.1K | 0.060 | | 1.14 | |
| FISI | Financial Institut | 34.47 | 33.52 | 34.36 | 79.0K | 0.51 | | 1.51 | |
| FISV | Fiserv Inc | 56.54 | 55.19 | 56.42 | 3.44M | -0.22 | | 0.38 | |
| FITB | Fifth Third Bancorp | 50.45 | 49.09 | 50.22 | 2.91M | 0.88 | | 1.78 | |
| FITBI | Fifth Third Bancorp | 25.30 | 25.24 | 25.24 | 23.0K | 0.01 | | 0.04 | |
| FITBM | Fifth Third Bancorp ADR | 26.12 | 25.99 | 26.05 | 8.1K | -0.02 | | 0.08 | |
| FITBO | Fifth Third Bancorp | 19.30 | 19.09 | 19.14 | 14.0K | 0.02 | | 0.10 | |
| FITBP | Fifth Third Bancorp | 23.84 | 23.50 | 23.84 | 10.7K | 0.21 | | 0.88 | |
| FIVE | Five Below Inc | 227.7 | 217.4 | 225.2 | 697.2K | -3.0 | | 1.31 | |
| FIVN | Five9 Inc | 14.00 | 13.88 | 14.00 | 874 | 0.19 | | 1.38 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 24.09 | 23.69 | 23.86 | 3.4K | -0.30 | | 1.23 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 44.97 | 43.80 | 43.89 | 399.9K | -0.02 | | 0.04 | |
| FIZZ | Natl Beverage Corp | 35.57 | 33.33 | 35.44 | 93.7K | 0.80 | | 2.31 | |
| FJP | Japan Alphadex Fund FT | 76.95 | 75.12 | 76.37 | 11.1K | -1.19 | | 1.54 | |
| FKU | UK Alphadex Fund FT | 53.70 | 53.06 | 53.09 | 26.5K | -0.30 | | 0.56 | |
| FKWL | Franklin Wireless Co. | 3.790 | 3.660 | 3.790 | 5.4K | 0.000 | | 0.00 | |
| FLD | Fold Holdings Inc Cl A | 1.269 | 1.205 | 1.240 | 39.0K | -0.050 | | 3.91 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.41 | 50.35 | 50.37 | 1.2K | 0.03 | | 0.06 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.1154 | 0.1000 | 0.1000 | 6.5K | -0.0053 | | 5.03 | |
| FLEX | Flextronics Intl Ltd | 75.67 | 75.21 | 75.67 | 2.3K | 0.64 | | 0.85 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 15.90 | 14.95 | 15.01 | 205.0K | -0.81 | | 5.12 | |
| FLL | Full House Rsts | 2.730 | 2.590 | 2.700 | 110.3K | 0.000 | | 0.00 | |
| FLN | Latin America Alphadex Fund FT | 27.41 | 26.86 | 27.37 | 11.4K | 0.67 | | 2.50 | |
| FLNA | Cassava Sciences Inc | 1.730 | 1.650 | 1.715 | 236.9K | 0.020 | | 1.18 | |
| FLNC | Fluence Energy Inc Cl A | 13.75 | 13.48 | 13.65 | 9.0K | 0.09 | | 0.66 | |
| FLNT | Fluent Inc | 3.200 | 3.050 | 3.140 | 26.0K | -0.040 | | 1.29 | |
| FLUX | Flux Power Holdings Inc | 1.148 | 1.080 | 1.090 | 41.1K | -0.060 | | 5.26 | |
| FLWS | 1-800-Flowers.com | 3.485 | 3.260 | 3.420 | 220.4K | 0.130 | | 3.95 | |
| FLX | Bingex Limited ADR | 2.650 | 2.330 | 2.383 | 91.3K | -0.230 | | 8.81 | |
| FLXS | Flexsteel Inds | 49.41 | 45.59 | 48.39 | 16.5K | 0.80 | | 1.68 | |
| FLY | Firefly Aerospace Inc | 38.28 | 37.07 | 37.72 | 48.1K | 0.17 | | 0.45 | |
| FLYE | Fly-E Group Inc | 2.280 | 2.280 | 2.280 | 100 | 0.000 | | 0.00 | |
| FLYW | Flywire Corp Voting | 11.78 | 11.37 | 11.71 | 511.2K | -0.15 | | 1.26 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMACU | | 10.01 | 10.00 | 10.01 | 2.1K | 0.01 | | 0.05 | |
| FMAO | Farmers & Merch Banc | 27.33 | 26.30 | 27.26 | 21.4K | 0.68 | | 2.56 | |
| FMB | Managed Municipal ETF FT | 51.22 | 51.02 | 51.16 | 131.0K | 0.10 | | 0.20 | |
| FMBH | First Mid Ill Bncshr | 44.21 | 43.00 | 43.96 | 82.2K | 0.59 | | 1.36 | |
| FMED | Fidelity Disruptive Medicine ETF | 25.28 | 24.89 | 25.09 | 2.6K | -0.06 | | 0.24 | |
| FMET | Fidelity Metaverse ETF | 32.57 | 32.35 | 32.46 | 1.3K | -0.08 | | 0.24 | |
| FMFC | Kandal M Venture Limited Cl A | 0.4799 | 0.4700 | 0.4708 | 2.2K | 0.0077 | | 1.66 | |
| FMHI | FT Municipal High Income ETF | 48.19 | 48.02 | 48.10 | 75.5K | 0.10 | | 0.21 | |
| FMNB | Farmers Natl Banc Corp | 13.99 | 13.61 | 13.95 | 135.2K | 0.22 | | 1.60 | |
| FMST | Foremost Clean Energy Ltd | 1.700 | 1.600 | 1.620 | 66.9K | -0.030 | | 1.82 | |
| FMSTW | Foremost Lithium Resource & Technology | 0.9800 | 0.8100 | 0.8100 | 5.6K | -0.1910 | | 19.08 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 37.03 | 36.68 | 36.94 | 49.5K | 0.06 | | 0.16 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.11 | 50.90 | 51.03 | 37.5K | 0.14 | | 0.28 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 50.15 | 50.01 | 50.07 | 6.3K | 0.04 | | 0.08 | |
| FNGR | Fingermotion Inc | 0.8210 | 0.8020 | 0.8200 | 1.2K | 0.0000 | | 0.00 | |
| FNK | Midcap Value Alphadex Fund FT | 58.84 | 58.29 | 58.84 | 7.4K | 0.28 | | 0.48 | |
| FNKO | Funko Inc Cl A | 3.790 | 3.650 | 3.755 | 354.7K | -0.020 | | 0.53 | |
| FNLC | First Bancorp Inc | 29.95 | 28.97 | 29.88 | 4.3K | 0.63 | | 2.15 | |
| FNUC | Snow Lake Resources Ltd | 2.450 | 2.330 | 2.373 | 57.1K | -0.070 | | 2.86 | |
| FNWB | First Nw Banc | 10.200 | 9.910 | 9.910 | 20.9K | -0.220 | | 2.17 | |
| FNWD | Finward Bancorp | 35.04 | 34.80 | 35.04 | 3.0K | 0.45 | | 1.30 | |
| FNX | Midcap Core Alphadex Fund FT | 134.7 | 132.9 | 134.1 | 11.1K | 0.7 | | 0.55 | |
| FNY | Midcap Growth Alphadex Fund FT | 96.58 | 94.96 | 95.93 | 8.1K | 0.63 | | 0.66 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 4.950 | 4.950 | 4.950 | 105 | 0.000 | | 0.00 | |
| FOLD | Amicus Therapeutics | 14.47 | 14.46 | 14.47 | 1.37M | 0.01 | | 0.07 | |
| FONR | Fonar Corp | 18.61 | 18.60 | 18.61 | 3.8K | -0.01 | | 0.05 | |
| FORA | Forian Inc | 2.150 | 2.140 | 2.145 | 29.0K | 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 | 123.5 | 121.8 | 122.3 | 1.5K | 1.3 | | 1.04 | |
| FORR | Forrester Resrch | 5.245 | 5.010 | 5.090 | 41.1K | -0.240 | | 4.51 | |
| FORTY | Formula Sys [1985] ADR | 124.5 | 124.5 | 124.5 | 200 | -0.4 | | 0.30 | |
| FOSL | Fossil Group | 5.400 | 5.200 | 5.280 | 560.7K | 0.100 | | 1.92 | |
| FOX | Fox Corp Cl B | 56.33 | 53.92 | 55.98 | 1.01M | 1.49 | | 2.73 | |
| FOXA | Fox Corp Cl A | 63.02 | 59.83 | 62.78 | 4.89M | 2.54 | | 4.22 | |
| FOXF | Fox Factory Corp | 16.98 | 16.92 | 16.98 | 300 | 0.06 | | 0.35 | |
| FOXX | Foxx Development Holdings Inc | 5.950 | 5.300 | 5.790 | 12.8K | 0.000 | | 0.00 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.1141 | 0.1095 | 0.1096 | 12.9K | -0.0054 | | 4.70 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 46.61 | 46.01 | 46.57 | 4.4K | -0.12 | | 0.26 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 33.29 | 33.29 | 33.29 | 100 | 0.15 | | 0.47 | |
| FPXI | FT Intl Equity Opportunities ETF | 66.96 | 66.14 | 66.87 | 3.0K | 0.36 | | 0.54 | |
| FRAF | Franklin Finl Svcs Corp | 56.86 | 53.52 | 56.86 | 22.9K | 2.21 | | 4.04 | |
| FRBA | First Bank | 17.12 | 16.69 | 17.03 | 33.3K | 0.20 | | 1.19 | |
| FRD | Friedman Industries Inc | 18.23 | 17.49 | 18.16 | 22.3K | 0.08 | | 0.44 | |
| FRDD | Direxion Daily F Bear 1X ETF | 21.15 | 21.15 | 21.28 | 0 | -0.13 | | 0.63 | |
| FRDU | Direxion Daily F Bull 2X ETF | 26.22 | 26.22 | 26.22 | 195 | 0.34 | | 1.27 | |
| FRGT | Freight Technologies Inc | 0.8500 | 0.7961 | 0.8496 | 3.2K | 0.0396 | | 4.89 | |
| FRHC | The Awareness Group | 158.0 | 150.8 | 151.2 | 132.2K | -6.1 | | 3.89 | |
| FRME | First Merchants Corp | 41.70 | 40.59 | 41.47 | 207.7K | 0.62 | | 1.52 | |
| FRMEP | First Merchants Corp ADR | 26.14 | 26.14 | 26.14 | 100 | -0.01 | | 0.04 | |
| FRMI | Fermi Inc | 4.820 | 4.720 | 4.800 | 11.1K | -0.030 | | 0.62 | |
| FRMM | Ethzilla Corporation | 2.060 | 1.980 | 2.020 | 1.5K | 0.000 | | 0.00 | |
| FROG | Jfrog Ltd | 46.46 | 41.81 | 44.45 | 3.25M | -2.20 | | 4.71 | |
| FRPH | Frp Holdings Inc | 23.00 | 22.45 | 22.75 | 26.8K | 0.09 | | 0.40 | |
| FRPT | Freshpet Inc CS | 67.18 | 63.20 | 66.64 | 642.3K | 1.60 | | 2.46 | |
| FRSH | Freshworks Inc Cl A | 8.000 | 7.950 | 8.000 | 517 | 0.060 | | 0.76 | |
| FRST | Primis Financial Corp | 14.54 | 13.90 | 14.03 | 321.7K | 0.00 | | 0.00 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 2.320 | 2.170 | 2.300 | 9.0K | 0.040 | | 1.78 | |
| FRWD | Nomura Transformational Technologies ETF | 25.05 | 24.77 | 25.02 | 6.4K | 0.19 | | 0.78 | |
| FSBC | Five Star Bancorp | 41.08 | 39.81 | 40.62 | 58.4K | 0.55 | | 1.37 | |
| FSBW | FS Bancorp Inc | 41.51 | 40.15 | 41.41 | 5.3K | 0.95 | | 2.34 | |
| FSCS | Midcap US Equity Select ETF FT | 36.34 | 35.92 | 36.33 | 7.1K | 0.00 | | 0.01 | |
| FSEA | First Seacoast Bancorp Inc | 12.79 | 12.75 | 12.75 | 5.1K | -0.07 | | 0.55 | |
| FSGS | FT Smid Growth Strength ETF | 30.32 | 30.32 | 30.32 | 117 | 0.02 | | 0.05 | |
| FSHP | Flag Ship Acquisition Corp | 10.95 | 10.95 | 10.95 | 800 | 0.01 | | 0.09 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.1669 | 0.0848 | 0.1101 | 1.4K | -0.0387 | | 26.01 | |
| FSLR | First Solar Inc | 204.1 | 196.8 | 197.2 | 450.6K | -3.5 | | 1.76 | |
| FSTR | Foster L B Company | 30.63 | 29.84 | 29.93 | 137.2K | -0.03 | | 0.10 | |
| FSUN | Firstsun Capital Bancorp | 37.88 | 36.22 | 37.78 | 153.2K | 1.13 | | 3.08 | |
| FSV | Firstsrvce Sub VT Sh | 146.8 | 143.1 | 145.8 | 49.4K | 0.9 | | 0.63 | |
| FSZ | Switzerland Alphadex Fund FT | 81.59 | 81.13 | 81.28 | 2.0K | 0.03 | | 0.04 | |
| FTA | Largecap Value Alphadex Fund FT | 94.07 | 93.30 | 93.80 | 23.7K | 0.21 | | 0.23 | |
| FTAG | Indxx Global Agriculture ETF FT | 30.58 | 30.41 | 30.41 | 6.4K | -0.05 | | 0.16 | |
| FTAI | Ftai Aviation Ltd | 262.2 | 252.2 | 255.6 | 451.5K | -4.5 | | 1.71 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 27.18 | 27.00 | 27.00 | 3.8K | 0.00 | | 0.00 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.26 | 25.24 | 25.24 | 6.4K | -0.04 | | 0.16 | |
| FTC | Largecap Growth Alphadex Fund FT | 164.3 | 162.8 | 163.7 | 10.0K | 0.7 | | 0.46 | |
| FTCI | Ftc Solar Inc | 3.750 | 3.560 | 3.580 | 84.9K | -0.040 | | 1.11 | |
| FTCS | Capital Strength ETF FT | 94.70 | 93.82 | 94.44 | 281.6K | -0.10 | | 0.11 | |
| FTDR | Frontdoor Inc | 58.24 | 56.20 | 57.70 | 221.5K | 0.66 | | 1.16 | |
| FTDS | Dividend Strength ETF FT | 61.75 | 61.42 | 61.42 | 5.6K | 0.04 | | 0.06 | |
| FTEK | Fuel Tech Inc | 1.320 | 1.251 | 1.320 | 90.6K | 0.010 | | 0.78 | |
| FTFT | Future Fintech Group Inc | 1.840 | 1.625 | 1.720 | 76.2K | 0.020 | | 1.18 | |
| FTGC | Global Tactical Commodity Strategy Fund | 28.43 | 28.13 | 28.27 | 855.3K | 0.08 | | 0.28 | |
| FTGS | FT Growth Strength ETF | 35.43 | 35.06 | 35.40 | 109.0K | -0.09 | | 0.25 | |
| FTHI | High Income ETF FT | 23.72 | 23.48 | 23.68 | 831.7K | 0.13 | | 0.55 | |
| FTHM | Fathom Holdings Inc | 0.8700 | 0.7996 | 0.8548 | 88.0K | -0.0280 | | 3.19 | |
| FTLF | Fitlife Brands Inc | 10.380 | 9.710 | 9.885 | 12.2K | -0.060 | | 0.60 | |
| FTNT | Fortinet Inc | 82.09 | 80.99 | 82.09 | 5.6K | 1.43 | | 1.77 | |
| FTQI | Low Beta Income ETF FT | 20.78 | 20.64 | 20.77 | 387.8K | 0.10 | | 0.48 | |
| FTRE | Fortrea Holdings Inc | 9.610 | 9.350 | 9.610 | 231 | 0.220 | | 2.34 | |
| FTRI | Indxx Global Natural Resources Income | 18.39 | 18.22 | 18.26 | 10.0K | 0.00 | | 0.01 | |
| FTRK | Fast Track Group | 0.4200 | 0.3439 | 0.4200 | 3.4K | 0.0335 | | 8.67 | |
| FTSL | Senior Loan ETF FT | 45.08 | 44.95 | 45.03 | 229.9K | 0.02 | | 0.04 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.87 | 59.83 | 59.84 | 644.4K | 0.01 | | 0.02 | |
| FTXG | Nasdaq Food & Beverage ETF | 22.48 | 22.20 | 22.48 | 12.9K | 0.25 | | 1.14 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 34.46 | 34.36 | 34.36 | 993 | -0.01 | | 0.02 | |
| FTXL | Nasdaq Semiconductor ETF | 171.1 | 167.1 | 170.8 | 98.3K | 4.0 | | 2.39 | |
| FTXN | Nasdaq Oil & Gas ETF | 37.27 | 36.04 | 36.22 | 20.9K | -0.58 | | 1.58 | |
| FTXO | Nasdaq Bank ETF | 39.02 | 38.26 | 38.93 | 131.3K | 0.60 | | 1.57 | |
| FTXR | Nasdaq Transportation ETF | 39.91 | 39.26 | 39.75 | 126.8K | 0.25 | | 0.62 | |
| FUFU | Bitfufu Inc Cl A | 1.960 | 1.960 | 1.960 | 243 | -0.070 | | 3.45 | |
| FUFUW | Bitfufu Inc WT | 0.1782 | 0.1300 | 0.1499 | 46.2K | 0.0244 | | 19.44 | |
| FULC | Fulcrum Therapeutics Inc | 7.990 | 7.000 | 7.900 | 19.0K | -0.020 | | 0.25 | |
| FULT | Fulton Financial Cor | 21.82 | 21.67 | 21.67 | 632 | -0.15 | | 0.69 | |
| FULTP | Fulton Financial Corp | 18.51 | 18.27 | 18.50 | 9.6K | 0.12 | | 0.65 | |
| FUNC | First United Corp | 39.26 | 38.18 | 39.26 | 1.8K | 0.92 | | 2.41 | |
| FUND | Sprott Focus Trust | 9.860 | 9.700 | 9.860 | 10.3K | 0.146 | | 1.51 | |
| FUSB | First US Bancshares Inc | 15.65 | 15.52 | 15.64 | 11.1K | 0.15 | | 0.97 | |
| FUSE | Fusemachines Inc | 0.9394 | 0.8500 | 0.8502 | 26.5K | -0.0602 | | 6.61 | |
| FUSEW | Fusemachines Inc Warrants | 0.0800 | 0.0610 | 0.0630 | 35.7K | -0.0245 | | 28.00 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 11.67 | 11.53 | 11.53 | 12.8K | 0.11 | | 0.96 | |
| FUTU | Futu Holdings Ltd ADR | 157.0 | 155.0 | 156.0 | 24.2K | 0.7 | | 0.45 | |
| FV | Dorsey Wright Focus 5 ETF FT | 63.24 | 62.62 | 63.02 | 50.4K | 0.09 | | 0.15 | |
| FVAV | | 10.06 | 10.02 | 10.04 | 1.98M | 0.02 | | 0.20 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 36.35 | 35.97 | 36.35 | 3.3K | 0.09 | | 0.24 | |
| FVCB | Fvcbankcorp Inc | 15.71 | 15.35 | 15.59 | 145.6K | 0.10 | | 0.65 | |
| FVN | Future Vision II Acquisition Corp | 10.76 | 10.75 | 10.75 | 401 | 0.03 | | 0.28 | |
| FVNNR | Future Vision II Acquisition Corporation | 0.1301 | 0.1300 | 0.1300 | 12.2K | -0.0001 | | 0.08 | |
| FVNNU | Future Vision II Acquisition Units | 10.79 | 10.79 | 10.79 | 300 | 0.09 | | 0.84 | |
| FWDI | Forward Inds Inc | 4.660 | 4.350 | 4.580 | 420.6K | 0.100 | | 2.23 | |
| FWONA | Liberty Media Formula One Sr A | 81.99 | 80.81 | 81.68 | 85.5K | 0.36 | | 0.44 | |
| FWONK | Liberty Media Formula One Sr C | 88.92 | 86.76 | 88.65 | 1.22M | 0.48 | | 0.54 | |
| FWRD | Foward Air Corp | 18.98 | 18.12 | 18.89 | 195.8K | 0.47 | | 2.55 | |
| FWRG | First Watch Restaurant Group Inc | 11.77 | 11.07 | 11.64 | 508.1K | 0.49 | | 4.39 | |
| FXNC | First Natl Corp Strasburg VA | 29.20 | 28.25 | 29.03 | 110.8K | 0.70 | | 2.47 | |
| FYC | Smallcap Growth Alphadex Fund FT | 103.8 | 102.0 | 103.6 | 46.3K | 1.2 | | 1.13 | |
| FYT | Smallcap Value Alphadex Fund FT | 64.61 | 63.64 | 64.47 | 10.4K | 0.67 | | 1.06 | |
| FYX | Smallcap Core Alphadex Fund FT | 126.5 | 124.1 | 126.2 | 69.8K | 1.3 | | 1.04 | |