Code | Name | High | Low | Close | Volume | Change | |
FA | First Advantage Corp | 15.73 | 15.49 | 15.69 | 229,170 | -0.01 |  | 0.06 |  |
FAAR | Alternative Absolute Return Strategy ETF | 27.66 | 27.55 | 27.59 | 9,987 | 0.06 |  | 0.20 |  |
FAB | Multicap Value Alphadex Fund FT | 74.14 | 73.72 | 73.76 | 1,653 | -0.09 |  | 0.12 |  |
FAD | Multicap Growth Alphadex Fund FT | 106.7 | 106.1 | 106.3 | 3,365 | 0.4 |  | 0.40 |  |
FALN | US Fallen Angels Ishares ETF | 25.89 | 25.82 | 25.86 | 248,080 | -0.05 |  | 0.19 |  |
FAMI | Farmmi Inc | 1.150 | 1.100 | 1.110 | 15,416 | -0.040 |  | 3.48 |  |
FANG | Diamondback Energy | 150.4 | 148.0 | 149.2 | 571,795 | 1.6 |  | 1.10 |  |
FANH | Fanhua Inc ADR | 7.230 | 6.910 | 7.040 | 10,168 | -0.070 |  | 0.98 |  |
FARM | Farmer Brothers | 3.210 | 3.100 | 3.140 | 17,386 | -0.050 |  | 1.57 |  |
FARO | Faro Tech Inc | 19.50 | 19.04 | 19.09 | 43,417 | -0.15 |  | 0.78 |  |
FAST | Fastenal Company | 62.47 | 62.00 | 62.32 | 1,357,368 | -0.04 |  | 0.06 |  |
FAT | Fat Brands Inc | 5.910 | 5.840 | 5.900 | 7,511 | -0.035 |  | 0.59 |  |
FATBB | Fat Brands Inc Cl B | 5.285 | 5.070 | 5.100 | 4,300 | -0.160 |  | 3.04 |  |
FATBP | Fat Brands Inc 8.25% Series B | 15.30 | 15.05 | 15.05 | 2,518 | -0.25 |  | 1.63 |  |
FATBW | Fat Brands Inc WT | 3.090 | 2.990 | 3.090 | 400 | 0.070 |  | 2.32 |  |
FATE | Fate Therapeutics | 2.400 | 2.260 | 2.290 | 405,141 | -0.060 |  | 2.55 |  |
FATP | Fat Projects Acquisition Corp Cl A | 10.92 | 10.90 | 10.92 | 8,200 | -0.03 |  | 0.23 |  |
FATPU | Fat Projects Acquisition Corp | 10.98 | 10.98 | 10.98 | 400 | -0.01 |  | 0.09 |  |
FATPW | Fat Projects Acquisition Corp WT | 0.0121 | 0.0110 | 0.0110 | 148,400 | -0.0002 |  | 1.79 |  |
FAZE | Faze Holdings Inc. | 0.2068 | 0.2000 | 0.2016 | 156,711 | -0.0044 |  | 2.14 |  |
FAZEW | Faze Holdings Inc. Wt. | 0.0077 | 0.0077 | 0.0077 | 3,432 | -0.0002 |  | 2.53 |  |
FBIO | Fortress Biotech Inc | 3.850 | 3.210 | 3.460 | 944,277 | 0.160 |  | 4.85 |  |
FBIOP | Fortress Biotech Inc 9.375% Series A | 14.50 | 13.26 | 14.50 | 8,208 | 0.69 |  | 4.97 |  |
FBIZ | First Business Finan | 35.46 | 35.46 | 35.46 | 694 | 0.06 |  | 0.17 |  |
FBL | Graniteshares Meta 1.5X Daily ETF | 106.8 | 103.9 | 105.9 | 4,350 | 1.0 |  | 0.96 |  |
FBMS | First Bancshs [Ms] | 27.83 | 27.30 | 27.60 | 25,662 | 0.47 |  | 1.73 |  |
FBNC | First Bancorp [Nc] | 34.40 | 33.77 | 33.96 | 40,565 | 0.10 |  | 0.30 |  |
FBOT | Fidelity Disruptive Automation ETF | 23.60 | 23.32 | 23.50 | 12,400 | 0.03 |  | 0.13 |  |
FBRX | Forte Biosciences Inc | 0.6300 | 0.5400 | 0.5700 | 36,895 | -0.0099 |  | 1.71 |  |
FBYD | Falcon's Beyond Global Cl A | 12.35 | 12.00 | 12.20 | 4,997 | 0.41 |  | 3.48 |  |
FBYDW | Falcon's Beyond Global WT | 0.7300 | 0.4900 | 0.4900 | 17,900 | -0.1142 |  | 18.90 |  |
FBZ | Brazil Alphadex Fund FT | 11.43 | 11.31 | 11.33 | 1,406 | 0.01 |  | 0.09 |  |
FCA | China Alphadex Fund FT | 17.60 | 17.45 | 17.45 | 1,880 | -0.21 |  | 1.19 |  |
FCAL | California Municipal High Income ETF FT | 49.33 | 49.25 | 49.33 | 2,944 | 0.08 |  | 0.15 |  |
FCAP | First Capital Inc | 27.71 | 26.20 | 27.27 | 2,721 | -0.51 |  | 1.84 |  |
FCBC | First Community Bksh | 35.20 | 35.05 | 35.20 | 5,691 | -0.04 |  | 0.11 |  |
FCCO | First Community Corp | 18.80 | 18.75 | 18.75 | 8,700 | 0.01 |  | 0.05 |  |
FCEF | CEF Income Opportunity ETF FT | 19.37 | 19.18 | 19.20 | 4,916 | -0.13 |  | 0.67 |  |
FCEL | Fuelcell Energy Inc | 1.340 | 1.210 | 1.270 | 7,223,305 | 0.030 |  | 2.42 |  |
FCFS | Firstcash Holdings Inc | 114.5 | 113.3 | 113.7 | 31,399 | 0.3 |  | 0.23 |  |
FCNCA | First Citizens Bancs | 1,459 | 1,422 | 1,458 | 18,501 | 29 |  | 2.01 |  |
FCNCO | First Citizens Bancshares Inc 5.625% | 21.34 | 20.87 | 20.96 | 14,116 | -0.23 |  | 1.06 |  |
FCNCP | First Citizens Bancshares | 20.20 | 19.85 | 19.93 | 27,604 | -0.16 |  | 0.77 |  |
FCUV | Focus Universal Inc | 1.540 | 1.450 | 1.460 | 4,459 | -0.010 |  | 0.68 |  |
FCVT | Ssi Strategic Convertible Securities ETF | 32.00 | 31.86 | 32.00 | 7,612 | 0.15 |  | 0.47 |  |
FDBC | Fidelity D & D Bancorp Inc | 55.93 | 55.50 | 55.75 | 4,455 | 0.05 |  | 0.09 |  |
FDCF | Fidelity Disruptive Communications ETF | 28.04 | 27.70 | 28.04 | 2,363 | 0.22 |  | 0.79 |  |
FDFF | Fidelity Disruptive Finance ETF | 27.36 | 27.20 | 27.36 | 1,572 | 0.12 |  | 0.44 |  |
FDIF | Fidelity Disruptors ETF | 24.90 | 24.57 | 24.76 | 12,217 | 0.05 |  | 0.20 |  |
FDIG | Fidelity Crypto Industry Digital | 23.85 | 22.73 | 23.61 | 45,836 | 0.91 |  | 4.01 |  |
FDIV | Marketdesk Focused U.S. Dividend ETF | 25.67 | 25.67 | 25.67 | 3,289 | -0.01 |  | 0.02 |  |
FDMT | 4D Molecular Therapeutics Inc | 15.04 | 14.16 | 14.94 | 132,801 | 0.36 |  | 2.47 |  |
FDNI | FT DJ International Internet ETF | 22.11 | 21.56 | 22.11 | 2,538 | 0.04 |  | 0.18 |  |
FDT | Dev Mkts Ex-US Alphadex Fund FT | 51.32 | 50.87 | 51.10 | 17,440 | -0.09 |  | 0.18 |  |
FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 39.25 | 39.25 | 39.25 | 1,066 | -0.02 |  | 0.06 |  |
FDTX | Fidelity Disruptive Technology ETF | 27.00 | 26.75 | 26.93 | 14,225 | 0.09 |  | 0.34 |  |
FDUS | Fidus Investment Cor | 19.80 | 19.67 | 19.76 | 156,625 | 0.10 |  | 0.51 |  |
FEAM | 5E Advanced Materials Inc | 1.610 | 1.500 | 1.590 | 88,788 | 0.110 |  | 7.43 |  |
FEBO | Fenbo Holdings Ltd | 5.190 | 4.650 | 4.970 | 105,737 | 0.030 |  | 0.61 |  |
FEIM | Frequency Elcts Inc | 10.58 | 10.31 | 10.56 | 13,198 | 0.11 |  | 1.05 |  |
FELE | Franklin Electric Company | 92.82 | 91.56 | 91.88 | 22,377 | -0.07 |  | 0.08 |  |
FEM | Emrg Mkts Alphadex Fund FT | 21.20 | 21.07 | 21.10 | 31,928 | -0.11 |  | 0.52 |  |
FEMB | Emrg Mkts Local Currency Bond ETF FT | 28.43 | 28.17 | 28.17 | 11,120 | -0.26 |  | 0.90 |  |
FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 37.31 | 37.01 | 37.01 | 16,012 | -0.41 |  | 1.10 |  |
FEMY | Femasys Inc | 0.8900 | 0.8600 | 0.8700 | 128,080 | -0.0120 |  | 1.36 |  |
FENC | Fennec Pharmaceuticals Inc | 9.500 | 9.150 | 9.460 | 40,931 | 0.150 |  | 1.61 |  |
FEP | Europe Alphadex Fund FT | 35.16 | 34.88 | 35.06 | 13,563 | 0.08 |  | 0.23 |  |
FEPI | Rex Fang & Innovation Equity Premium | 54.28 | 53.81 | 54.25 | 25,313 | 0.32 |  | 0.59 |  |
FEUZ | Eurozone Alphadex Fund FT | 39.22 | 39.02 | 39.20 | 642 | 0.05 |  | 0.13 |  |
FEX | Largecap Core Alphadex Fund FT | 86.84 | 86.22 | 86.57 | 79,198 | 0.29 |  | 0.34 |  |
FEXD | Fintech Ecosystem Development Corp Cl A | 10.72 | 10.72 | 10.72 | 506 | 0.00 |  | 0.00 |  |
FEXDR | Fintech Ecosystem Development Corp Right | 0.0958 | 0.0958 | 0.0958 | 1,000 | -0.0067 |  | 6.54 |  |
FEXDW | Fintech Ecosystem Development Corp WT | 0.0113 | 0.0101 | 0.0102 | 7,000 | 0.0002 |  | 2.00 |  |
FFBC | First Finl Bncp [Oh] | 22.81 | 22.21 | 22.73 | 94,117 | 0.30 |  | 1.34 |  |
FFIC | Flushing Finl Corp | 15.36 | 15.09 | 15.16 | 39,869 | 0.05 |  | 0.33 |  |
FFIE | Faraday Future Intelligent Electric Inc | 0.3700 | 0.2400 | 0.3100 | 77,053,044 | 0.0600 |  | 24.00 |  |
FFIEW | Faraday Future Intelligent Electric Inc | 0.0200 | 0.0161 | 0.0170 | 34,454 | 0.0006 |  | 3.66 |  |
FFIN | First Finl Bkshs Inc | 28.89 | 28.05 | 28.64 | 137,040 | 0.17 |  | 0.60 |  |
FFIV | F5 Inc | 170.6 | 169.1 | 169.9 | 79,524 | 0.8 |  | 0.48 |  |
FFNW | First Financial Nort | 12.59 | 12.40 | 12.59 | 423 | 0.09 |  | 0.72 |  |
FGBI | First Gurty Banc | 10.46 | 10.46 | 10.46 | 507 | 0.45 |  | 4.46 |  |
FGBIP | First Guaranty Bancshares [Hammond La] | 17.10 | 17.00 | 17.00 | 1,830 | -0.02 |  | 0.12 |  |
FGEN | Fibrogen Inc CS | 0.6486 | 0.5860 | 0.6221 | 355,369 | 0.0067 |  | 1.09 |  |
FGF | Fg Financial Group Inc | 1.320 | 1.290 | 1.290 | 3,055 | -0.029 |  | 2.17 |  |
FGFPP | Fg Financial Group Inc Pfd | 15.25 | 14.50 | 15.25 | 2,000 | -0.50 |  | 3.17 |  |
FGI | Fgi Industries Ltd | 1.450 | 1.450 | 1.450 | 767 | 0.000 |  | 0.00 |  |
FGIWW | Fgi Industries Ltd WT | 0.1100 | 0.1100 | 0.1100 | 1,000 | -0.0044 |  | 3.85 |  |
FGM | Germany Alphadex Fund FT | 37.87 | 37.85 | 37.85 | 100 | -0.08 |  | 0.21 |  |
FHB | First Hawaiian Inc | 21.24 | 20.73 | 21.05 | 289,944 | 0.17 |  | 0.81 |  |
FHLT | Future Health ESG Corp | 10.58 | 10.58 | 10.58 | 900 | 0.02 |  | 0.19 |  |
FHLTU | Future Health ESG Corp | 10.27 | 10.27 | 10.27 | 100 | 0.00 |  | 0.00 |  |
FHLTW | Future Health ESG Corp WT | 0.0200 | 0.0152 | 0.0152 | 191,500 | -0.0081 |  | 34.76 |  |
FHTX | Foghorn Therapeutics Inc | 5.460 | 4.840 | 5.460 | 66,650 | 0.540 |  | 10.98 |  |
FIAC | Focus Impact Acquisition Corp Cl A | 10.90 | 10.87 | 10.87 | 4,409 | 0.00 |  | 0.00 |  |
FIACU | Focus Impact Acquisition Corp | 10.83 | 10.83 | 10.83 | 100 | -0.02 |  | 0.18 |  |
FIACW | Focus Impact Acquisition Corp WT | 0.0310 | 0.0300 | 0.0300 | 271,000 | -0.0050 |  | 14.29 |  |
FIBK | First Interstate Ban | 28.53 | 28.08 | 28.51 | 177,551 | 0.38 |  | 1.35 |  |
FICS | FT Intl Developed Capital Strength ETF | 32.20 | 32.09 | 32.18 | 2,821 | 0.04 |  | 0.11 |  |
FICV | Frontier Investment Corp Cl A | 13.00 | 11.99 | 12.00 | 3,303 | 0.03 |  | 0.25 |  |
FICVU | Frontier Investment Corp Units | 12.90 | 11.39 | 12.20 | 7,934 | 1.50 |  | 14.02 |  |
FICVW | Frontier Investment Corp WT | 0.0251 | 0.0251 | 0.0251 | 200 | -0.0049 |  | 16.33 |  |
FID | FT S&P Intl Dividend Aristocrats ETF | 15.60 | 15.52 | 15.53 | 4,533 | -0.10 |  | 0.64 |  |
FINW | Finwise Bancorp | 11.73 | 11.42 | 11.70 | 2,691 | 0.18 |  | 1.56 |  |
FINX | GX Fintech ETF | 23.56 | 23.10 | 23.43 | 63,509 | 0.21 |  | 0.90 |  |
FIP | Ftai Infrastructure Inc | 3.780 | 3.670 | 3.740 | 175,023 | 0.010 |  | 0.27 |  |
FISI | Financial Institut | 19.07 | 18.70 | 18.84 | 17,009 | 0.15 |  | 0.80 |  |
FITB | Fifth Third Bancorp | 31.51 | 30.72 | 31.18 | 2,523,603 | 0.37 |  | 1.20 |  |
FITBI | Fifth Third Bancorp | 25.60 | 25.47 | 25.49 | 25,065 | -0.08 |  | 0.31 |  |
FITBO | Fifth Third Bancorp | 23.90 | 22.49 | 22.49 | 15,992 | -0.24 |  | 1.06 |  |
FITBP | Fifth Third Bancorp | 24.36 | 23.93 | 23.93 | 3,626 | -0.27 |  | 1.12 |  |
FIVE | Five Below Inc | 197.2 | 194.1 | 194.4 | 159,948 | -1.6 |  | 0.81 |  |
FIVN | Five9 Inc | 81.43 | 78.20 | 80.40 | 401,673 | 1.33 |  | 1.68 |  |
FIXD | Tcw Opportunistic Fixed Income ETF FT | 43.47 | 43.29 | 43.39 | 432,038 | -0.15 |  | 0.34 |  |
FIXT | Procure Disaster Recovery Strategy ETF | 29.10 | 28.98 | 29.01 | 1,721 | 0.23 |  | 0.80 |  |
FIXX | Homology Medicines Inc | 0.5900 | 0.5500 | 0.5600 | 122,199 | -0.0150 |  | 2.61 |  |
FIZZ | Natl Beverage Cp | 49.92 | 47.42 | 47.42 | 78,725 | -1.91 |  | 3.87 |  |
FJP | Japan Alphadex Fund FT | 50.11 | 49.74 | 49.90 | 5,541 | -0.64 |  | 1.27 |  |
FKU | UK Alphadex Fund FT | 35.62 | 35.62 | 35.62 | 319 | -0.11 |  | 0.31 |  |
FKWL | Franklin Wireless Co. | 3.000 | 2.990 | 2.990 | 4,524 | -0.010 |  | 0.33 |  |
FLEX | Flextronics Intl Ltd | 25.72 | 25.33 | 25.50 | 1,345,329 | 0.10 |  | 0.39 |  |
FLFV | Feutune Light Acquisition Corporation Cl | 10.79 | 10.79 | 10.79 | 1,001 | -0.01 |  | 0.09 |  |
FLFVR | Feutune Light Acquisition Corporation | 0.1400 | 0.1400 | 0.1400 | 1,200 | 0.0000 |  | 0.00 |  |
FLFVU | Feutune Light Acquisition Corp | 11.09 | 11.00 | 11.00 | 1,600 | 0.07 |  | 0.64 |  |
FLFVW | Feutune Light Acquisition Corporation WT | 0.0299 | 0.0120 | 0.0120 | 1,100 | -0.0028 |  | 18.92 |  |
FLGC | Flora Growth Corp | 1.150 | 1.080 | 1.150 | 46,369 | 0.000 |  | 0.00 |  |
FLGT | Fulgent Genetics Inc | 27.11 | 26.46 | 27.07 | 90,716 | 0.47 |  | 1.77 |  |
FLIC | First of Long Isla | 12.40 | 12.16 | 12.23 | 28,211 | 0.00 |  | 0.00 |  |
FLJ | Flj Group Ltd ADR | 2.330 | 1.300 | 1.500 | 6,344,318 | -0.480 |  | 24.24 |  |
FLL | Full House Rsts | 5.150 | 4.920 | 4.970 | 50,250 | -0.110 |  | 2.17 |  |
FLN | Latin America Alphadex Fund FT | 19.78 | 19.67 | 19.70 | 3,088 | 0.13 |  | 0.66 |  |
FLNC | Fluence Energy Inc Cl A | 22.52 | 21.63 | 21.87 | 1,564,644 | -0.10 |  | 0.46 |  |
FLNT | Fluent Inc | 0.5100 | 0.4900 | 0.5000 | 15,727 | -0.0041 |  | 0.81 |  |
FLUX | Flux Power Holdings Inc | 3.560 | 3.430 | 3.430 | 15,322 | -0.030 |  | 0.87 |  |
FLWS | 1-800-Flowers.com | 9.520 | 9.280 | 9.490 | 151,941 | 0.180 |  | 1.93 |  |
FLXS | Flexsteel Inds | 19.57 | 18.86 | 19.57 | 1,250 | 0.72 |  | 3.82 |  |
FLYW | Flywire Corp Voting | 22.43 | 21.58 | 21.91 | 576,578 | -0.51 |  | 2.27 |  |
FMAO | Farmers & Merch Banc | 22.25 | 21.76 | 22.13 | 5,093 | 0.45 |  | 2.08 |  |
FMB | Managed Municipal ETF FT | 50.93 | 50.85 | 50.89 | 66,593 | -0.04 |  | 0.08 |  |
FMBH | First Mid Ill Bncshr | 32.53 | 32.20 | 32.35 | 19,371 | 0.29 |  | 0.90 |  |
FMED | Fidelity Disruptive Medicine ETF | 22.26 | 22.00 | 22.05 | 5,082 | -0.04 |  | 0.20 |  |
FMET | Fidelity Metaverse ETF | 27.00 | 26.70 | 26.89 | 2,204 | 0.15 |  | 0.56 |  |
FMHI | FT Municipal High Income ETF | 46.89 | 46.65 | 46.73 | 36,918 | -0.15 |  | 0.32 |  |
FMNB | Farmers Natl Banc Cp | 13.20 | 12.90 | 13.08 | 13,075 | -0.10 |  | 0.76 |  |
FMST | Foremost Lithium Resource & Technology | 3.870 | 3.750 | 3.750 | 3,744 | 0.000 |  | 0.00 |  |
FMSTW | Foremost Lithium Resource & Technology | 0.5000 | 0.4000 | 0.4600 | 14,400 | -0.0900 |  | 16.36 |  |
FNCB | FNCB Bancorp Inc | 6.400 | 6.260 | 6.360 | 3,150 | 0.050 |  | 0.79 |  |
FNCH | Finch Therapeutics Group Inc | 4.130 | 3.400 | 3.560 | 25,100 | -0.390 |  | 9.88 |  |
FNGR | Fingermotion Inc | 4.180 | 3.990 | 4.170 | 81,366 | 0.160 |  | 3.99 |  |
FNK | Midcap Value Alphadex Fund FT | 47.83 | 47.37 | 47.43 | 2,670 | 0.10 |  | 0.21 |  |
FNKO | Funko Inc Cl A | 6.750 | 6.340 | 6.680 | 247,572 | 0.360 |  | 5.70 |  |
FNLC | First Bancorp Inc | 25.22 | 25.22 | 25.22 | 1,548 | -0.18 |  | 0.71 |  |
FNVT | Finnovate Acquisition Corp Cl A | 11.03 | 11.03 | 11.03 | 53,000 | 0.00 |  | 0.00 |  |
FNVTU | Finnovate Acquisition Corp Units | 11.06 | 10.97 | 11.05 | 1,600 | 0.06 |  | 0.55 |  |
FNVTW | Finnovate Acquisition Corp WT | 0.0100 | 0.0100 | 0.0100 | 12,500 | 0.0000 |  | 0.00 |  |
FNWB | First Nw Banc | 15.38 | 15.00 | 15.31 | 4,398 | 0.43 |  | 2.89 |  |
FNWD | Finward Bancorp | 22.15 | 21.53 | 21.99 | 1,544 | 0.49 |  | 2.28 |  |
FNX | Midcap Core Alphadex Fund FT | 98.28 | 97.03 | 97.66 | 11,089 | 0.44 |  | 0.45 |  |
FNY | Midcap Growth Alphadex Fund FT | 64.25 | 63.70 | 63.73 | 5,167 | 0.16 |  | 0.25 |  |
FOLD | Amicus Therapeutics | 11.48 | 11.20 | 11.31 | 722,097 | -0.16 |  | 1.39 |  |
FONR | Fonar Corp | 20.10 | 19.54 | 19.90 | 21,974 | 0.10 |  | 0.51 |  |
FORA | Forian Inc | 2.550 | 2.420 | 2.500 | 3,356 | 0.070 |  | 2.88 |  |
FORD | Forward Inds Inc | 0.7600 | 0.7400 | 0.7400 | 22,370 | -0.0110 |  | 1.46 |  |
FORL | Four Leaf Acquisition Corp Cl A | 10.53 | 10.52 | 10.52 | 1,734 | -0.01 |  | 0.09 |  |
FORLU | Four Leaf Acquisition Corp | 10.60 | 10.56 | 10.56 | 300 | 0.00 |  | 0.00 |  |
FORLW | Four Leaf Acquisition Corp WT | 0.0555 | 0.0555 | 0.0555 | 200 | 0.0179 |  | 47.61 |  |
FORM | Formfactor Inc | 37.32 | 36.50 | 37.18 | 117,746 | 0.55 |  | 1.50 |  |
FORR | Forrester Resrch | 25.51 | 24.95 | 25.05 | 13,599 | -0.27 |  | 1.07 |  |
FORTY | Formula Sys [1985] ADR | 60.86 | 60.29 | 60.62 | 900 | 1.72 |  | 2.92 |  |
FOSL | Fossil Group | 1.340 | 1.260 | 1.320 | 494,514 | 0.010 |  | 0.76 |  |
FOSLL | Fossil Group Inc 7% | 12.99 | 12.50 | 12.99 | 2,119 | 0.18 |  | 1.41 |  |
FOX | Fox Corp Cl B | 27.98 | 27.40 | 27.95 | 581,070 | 0.62 |  | 2.27 |  |
FOXA | Fox Corp Cl A | 30.00 | 29.38 | 29.98 | 1,288,960 | 0.65 |  | 2.22 |  |
FOXF | Fox Factory Cp | 62.90 | 62.08 | 62.44 | 116,024 | -0.23 |  | 0.37 |  |
FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 25.31 | 25.31 | 25.31 | 3,000 | -0.02 |  | 0.08 |  |
FPAY | Flexshopper Inc | 1.800 | 1.740 | 1.800 | 67,050 | 0.100 |  | 5.88 |  |
FPXE | FT Ipox Europe Equity Opportunities ETF | 21.42 | 21.34 | 21.42 | 100 | 0.06 |  | 0.26 |  |
FPXI | FT Intl Equity Opportunities ETF | 40.89 | 40.63 | 40.82 | 3,742 | -0.02 |  | 0.05 |  |
FRAF | Franklin Finl Svcs Corp | 33.45 | 33.21 | 33.21 | 1,100 | -0.12 |  | 0.35 |  |
FRBA | First Bank | 13.57 | 13.25 | 13.48 | 66,246 | 0.23 |  | 1.74 |  |
FREE | Whole Earth Brands Inc | 3.210 | 3.080 | 3.140 | 40,710 | -0.050 |  | 1.57 |  |
FREEW | Whole Earth Brands Inc WT | 0.1220 | 0.1044 | 0.1220 | 1,300 | 0.0000 |  | 0.00 |  |
FRES | Fresh2 Group Limited American ADR | 1.270 | 1.190 | 1.190 | 7,349 | 0.050 |  | 4.39 |  |
FRGT | Freight Technologies Inc | 0.3048 | 0.2805 | 0.2818 | 56,274 | -0.0062 |  | 2.15 |  |
FRHC | Freedom Holding Corp | 81.11 | 79.80 | 79.80 | 44,588 | 0.02 |  | 0.03 |  |
FRLA | Fortune Rise Acquisition Corp Cl A | 10.95 | 10.95 | 10.95 | 100 | -0.02 |  | 0.18 |  |
FRLAW | Fortune Rise Acquisition Corp WT | 0.0272 | 0.0262 | 0.0262 | 11,000 | -0.0038 |  | 12.67 |  |
FRLN | Freeline Therapeutics Holdings Plc Adss | 6.400 | 6.300 | 6.370 | 39,958 | 0.040 |  | 0.63 |  |
FRME | First Merchants Corp | 34.53 | 33.97 | 34.23 | 63,108 | 0.28 |  | 0.82 |  |
FRMEP | First Merchants Corp ADR | 24.25 | 24.07 | 24.21 | 1,300 | 0.26 |  | 1.09 |  |
FROG | Jfrog Ltd | 30.08 | 29.05 | 29.96 | 578,249 | 0.88 |  | 3.03 |  |
FRPH | Frp Holdings Inc | 57.63 | 57.37 | 57.63 | 855 | -0.79 |  | 1.35 |  |
FRPT | Freshpet Inc CS | 77.13 | 75.64 | 75.78 | 325,765 | 0.27 |  | 0.36 |  |
FRSH | Freshworks Inc Cl A | 20.58 | 19.75 | 20.48 | 442,137 | 0.41 |  | 2.04 |  |
FRST | Primis Financial Corp | 10.93 | 10.70 | 10.88 | 28,017 | 0.16 |  | 1.49 |  |
FRSX | Foresight Autonomous Holdings Ltd ADR | 1.380 | 1.270 | 1.320 | 85,972 | 0.060 |  | 4.76 |  |
FRTX | Fresh Tracks Therapeutics Inc | 0.9300 | 0.9100 | 0.9290 | 9,470 | 0.0131 |  | 1.43 |  |
FRZA | Forza X1 Inc | 0.6100 | 0.5900 | 0.6000 | 13,179 | -0.0100 |  | 1.64 |  |
FSBC | Five Star Bancorp | 24.07 | 23.98 | 24.07 | 1,029 | 0.18 |  | 0.75 |  |
FSBW | FS Bancorp Inc | 33.00 | 32.80 | 32.80 | 893 | -0.30 |  | 0.91 |  |
FSEA | First Seacoast Bancorp Inc | 7.200 | 6.940 | 7.200 | 1,300 | 0.170 |  | 2.42 |  |
FSFG | First Savings Financ | 15.21 | 15.08 | 15.21 | 1,000 | 0.02 |  | 0.13 |  |
FSLR | First Solar Inc | 153.2 | 142.9 | 143.0 | 3,097,939 | -1.1 |  | 0.79 |  |
FSRX | Finserv Acquisition Corp II Cl A | 10.34 | 10.34 | 10.34 | 300 | 0.00 |  | 0.00 |  |
FSRXU | Finserv Acquisition Corp II | 10.54 | 10.30 | 10.30 | 200 | 0.00 |  | 0.00 |  |
FSRXW | Finserv Acquisition Corp II WT | 0.0011 | 0.0007 | 0.0007 | 3,300 | -0.0006 |  | 46.15 |  |
FSTR | Foster L B Company | 19.83 | 19.27 | 19.49 | 7,814 | 0.01 |  | 0.05 |  |
FSV | Firstsrvce Sub VT Sh | 164.3 | 162.8 | 163.1 | 36,036 | -0.4 |  | 0.26 |  |
FSZ | Switzerland Alphadex Fund FT | 61.08 | 61.00 | 61.00 | 619 | 0.16 |  | 0.26 |  |
FTA | Largecap Value Alphadex Fund FT | 68.50 | 68.05 | 68.28 | 20,917 | 0.13 |  | 0.18 |  |
FTAG | Indxx Global Agriculture ETF FT | 24.31 | 24.17 | 24.29 | 5,753 | -0.03 |  | 0.12 |  |
FTAI | Ftai Aviation Ltd | 43.59 | 42.85 | 43.50 | 220,914 | 0.81 |  | 1.90 |  |
FTAIM | Ftai Aviation Ltd 9.500% Series D | 25.10 | 25.06 | 25.10 | 499 | 0.10 |  | 0.40 |  |
FTAIN | Fortress Transn & Infras Invs Srs C | 23.98 | 23.85 | 23.88 | 2,398 | -0.02 |  | 0.08 |  |
FTAIO | Fortress Transn & Infras Invs Srs B | 24.10 | 24.10 | 24.10 | 1,229 | 0.07 |  | 0.29 |  |
FTAIP | Fortress Transn & Infras Invs Srs A | 24.65 | 24.65 | 24.65 | 325 | 0.05 |  | 0.20 |  |
FTC | Largecap Growth Alphadex Fund FT | 105.1 | 104.0 | 104.7 | 30,663 | 0.7 |  | 0.70 |  |
FTCI | Ftc Solar Inc | 0.7484 | 0.6901 | 0.7300 | 834,824 | 0.0218 |  | 3.08 |  |
FTCS | Capital Strength ETF FT | 78.07 | 77.73 | 77.86 | 195,477 | -0.02 |  | 0.03 |  |
FTDR | Frontdoor Inc | 35.61 | 34.95 | 34.97 | 328,777 | -0.32 |  | 0.91 |  |
FTDS | Dividend Strength ETF FT | 44.55 | 44.55 | 44.55 | 5,532 | -0.01 |  | 0.01 |  |
FTEK | Fuel Tech Inc | 1.050 | 1.030 | 1.040 | 4,452 | 0.000 |  | 0.00 |  |
FTEL | Fitell Corp | 2.130 | 1.950 | 2.050 | 3,888 | 0.030 |  | 1.49 |  |
FTFT | Future Fintech Group Inc | 0.9600 | 0.8800 | 0.9600 | 56,224 | 0.0000 |  | 0.00 |  |
FTGC | Global Tactical Commodity Strategy Fund | 22.68 | 22.47 | 22.51 | 675,860 | -0.01 |  | 0.04 |  |
FTGS | FT Growth Strength ETF | 25.90 | 25.68 | 25.77 | 10,173 | 0.02 |  | 0.08 |  |
FTHI | High Income ETF FT | 21.20 | 21.13 | 21.17 | 56,068 | 0.01 |  | 0.05 |  |
FTHM | Fathom Holdings Inc | 2.370 | 2.180 | 2.260 | 28,390 | -0.090 |  | 3.83 |  |
FTII | Futuretech II Acquisition Corp Cl A | 10.85 | 10.85 | 10.85 | 200 | -0.02 |  | 0.18 |  |
FTIIU | Futuretech II Acquisition Corp | 10.92 | 10.90 | 10.90 | 12,300 | -0.07 |  | 0.64 |  |
FTIIW | Futuretech II Acquisition Corp WT | 0.0271 | 0.0157 | 0.0157 | 81,400 | -0.0114 |  | 42.07 |  |
FTLF | Fitlife Brands Inc | 20.16 | 19.57 | 20.00 | 3,617 | -0.15 |  | 0.74 |  |
FTNT | Fortinet Inc | 52.17 | 50.98 | 51.94 | 1,775,203 | 0.62 |  | 1.21 |  |
FTQI | Low Beta Income ETF FT | 19.70 | 19.62 | 19.67 | 36,781 | 0.03 |  | 0.15 |  |
FTRE | Fortrea Holdings Inc | 31.40 | 30.66 | 30.84 | 256,193 | -0.23 |  | 0.74 |  |
FTRI | Indxx Global Natural Resources Income | 12.64 | 12.45 | 12.53 | 84,067 | 0.00 |  | 0.04 |  |
FTSL | Senior Loan ETF FT | 45.95 | 45.91 | 45.93 | 83,506 | 0.02 |  | 0.04 |  |
FTSM | Enhanced Short Maturity ETF FT | 59.65 | 59.63 | 59.63 | 553,349 | -0.03 |  | 0.05 |  |
FTXG | Nasdaq Food & Beverage ETF | 24.08 | 23.91 | 23.95 | 24,405 | -0.11 |  | 0.46 |  |
FTXH | Nasdaq Pharmaceuticals ETF | 25.43 | 25.31 | 25.31 | 2,676 | -0.04 |  | 0.14 |  |
FTXL | Nasdaq Semiconductor ETF | 73.94 | 72.83 | 73.64 | 25,734 | 0.54 |  | 0.74 |  |
FTXN | Nasdaq Oil & Gas ETF | 27.66 | 27.45 | 27.51 | 22,463 | 0.23 |  | 0.84 |  |
FTXO | Nasdaq Bank ETF | 23.88 | 23.45 | 23.77 | 33,008 | 0.22 |  | 0.94 |  |
FTXR | Nasdaq Transportation ETF | 28.80 | 28.70 | 28.70 | 3,125 | 0.14 |  | 0.49 |  |
FULC | Fulcrum Therapeutics Inc | 5.030 | 4.870 | 4.920 | 142,541 | -0.040 |  | 0.81 |  |
FULT | Fulton Financial Cor | 15.59 | 15.32 | 15.48 | 752,467 | 0.17 |  | 1.11 |  |
FULTP | Fulton Financial Corp | 16.24 | 16.03 | 16.14 | 7,459 | -0.05 |  | 0.28 |  |
FUNC | First United Corp | 22.35 | 21.26 | 22.11 | 10,203 | 0.65 |  | 3.03 |  |
FUND | Sprott Focus Trust | 7.710 | 7.610 | 7.640 | 27,386 | 0.000 |  | 0.00 |  |
FUSB | First US Bancshares Inc | 9.490 | 9.320 | 9.400 | 13,604 | 0.070 |  | 0.75 |  |
FUSN | Fusion Pharmaceuticals Inc | 5.930 | 5.680 | 5.730 | 406,213 | -0.010 |  | 0.17 |  |
FUTU | Futu Holdings Ltd ADR | 52.42 | 50.48 | 52.41 | 757,383 | 1.25 |  | 2.44 |  |
FUV | Arcimoto Inc | 0.8000 | 0.7600 | 0.7800 | 46,025 | 0.0175 |  | 2.30 |  |
FV | Dorsey Wright Focus 5 ETF FT | 48.44 | 47.78 | 48.30 | 110,727 | 0.40 |  | 0.84 |  |
FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 32.00 | 31.80 | 31.85 | 12,750 | 0.01 |  | 0.03 |  |
FVCB | Fvcbankcorp Inc | 12.42 | 12.35 | 12.35 | 944 | 0.06 |  | 0.49 |  |
FWBI | First Wave Biopharma Inc | 0.3196 | 0.3002 | 0.3187 | 140,028 | -0.0003 |  | 0.09 |  |
FWONA | Liberty Media Formula One Sr A | 56.82 | 55.80 | 56.76 | 21,158 | 0.56 |  | 1.00 |  |
FWONK | Liberty Media Formula One Sr C | 62.61 | 61.72 | 62.48 | 350,020 | 0.64 |  | 1.03 |  |
FWRD | Foward Air Corp | 64.49 | 63.17 | 63.75 | 61,717 | 0.01 |  | 0.02 |  |
FWRG | First Watch Restaurant Group Inc | 19.05 | 18.83 | 18.94 | 89,449 | -0.06 |  | 0.32 |  |
FXNC | First Natl Corp Strasburg VA | 20.45 | 19.82 | 20.28 | 8,973 | 0.46 |  | 2.32 |  |
FYBR | Frontier Communications Parent Inc | 23.64 | 22.94 | 23.31 | 886,795 | 0.22 |  | 0.95 |  |
FYC | Smallcap Growth Alphadex Fund FT | 58.80 | 58.18 | 58.38 | 3,444 | 0.20 |  | 0.34 |  |
FYT | Smallcap Value Alphadex Fund FT | 51.15 | 50.68 | 50.68 | 4,312 | -0.06 |  | 0.12 |  |
FYX | Smallcap Core Alphadex Fund FT | 86.05 | 85.13 | 85.43 | 17,167 | 0.33 |  | 0.38 |  |