| FA | First Advantage Corp | 13.80 | 13.57 | 13.72 | 60.6K | 0.06 | | 0.44 | |
| FAAR | Alternative Absolute Return Strategy ETF | 30.17 | 30.02 | 30.12 | 12.4K | -0.20 | | 0.66 | |
| FAB | Multicap Value Alphadex Fund FT | 88.90 | 88.90 | 88.90 | 100 | 0.35 | | 0.39 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.39 | 10.36 | 10.36 | 194.9K | -0.02 | | 0.19 | |
| FACTU | Fact II Acquisition Corp | 10.99 | 10.99 | 10.99 | 1.2K | 0.39 | | 3.68 | |
| FACTW | Fact II Acquisition Corp. WT | 0.5000 | 0.3200 | 0.3200 | 8.9K | -0.0395 | | 10.99 | |
| FAD | Multicap Growth Alphadex Fund FT | 164.3 | 163.1 | 163.6 | 18.2K | 0.2 | | 0.13 | |
| FALN | US Fallen Angels Ishares ETF | 27.41 | 27.35 | 27.37 | 482.6K | -0.04 | | 0.14 | |
| FAMI | Farmmi Inc | 1.540 | 1.540 | 1.540 | 105 | 0.040 | | 2.67 | |
| FANG | Diamondback Energy | 159.7 | 156.3 | 159.1 | 418.8K | 1.6 | | 1.01 | |
| FARM | Farmer Brothers | 1.550 | 1.520 | 1.535 | 21.2K | 0.015 | | 0.99 | |
| FAST | Fastenal Company | 40.90 | 40.49 | 40.56 | 1.66M | -0.25 | | 0.60 | |
| FAT | Fat Brands Inc | 0.4999 | 0.4655 | 0.4743 | 277.4K | -0.0137 | | 2.81 | |
| FATBB | Fat Brands Inc Cl B | 1.810 | 1.680 | 1.750 | 6.7K | -0.050 | | 2.78 | |
| FATBP | Fat Brands Inc 8.25% Series B | 1.190 | 1.031 | 1.040 | 12.8K | -0.110 | | 9.57 | |
| FATE | Fate Therapeutics | 1.100 | 1.050 | 1.065 | 452.6K | -0.005 | | 0.47 | |
| FATN | Fatpipe Inc | 2.686 | 2.550 | 2.655 | 5.7K | -0.015 | | 0.56 | |
| FBGL | Fbs Global Limited | 0.8400 | 0.7401 | 0.7950 | 1.39M | 0.0149 | | 1.91 | |
| FBIO | Fortress Biotech Inc | 2.995 | 2.820 | 2.880 | 115.2K | -0.010 | | 0.35 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 7.880 | 7.760 | 7.880 | 2.2K | 0.160 | | 2.07 | |
| FBIZ | First Business Finan | 55.18 | 54.06 | 54.44 | 8.9K | 0.22 | | 0.41 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 33.89 | 32.73 | 33.33 | 793.9K | -0.77 | | 2.26 | |
| FBLA | Fb Bancorp Inc | 13.17 | 12.89 | 13.07 | 34.4K | 0.03 | | 0.23 | |
| FBLG | Fibrobiologics Inc | 0.2941 | 0.2548 | 0.2929 | 765.2K | 0.0161 | | 5.82 | |
| FBNC | First Bancorp [Nc] | 51.97 | 50.79 | 50.99 | 31.0K | -0.21 | | 0.41 | |
| FBOT | Fidelity Disruptive Automation ETF | 33.35 | 33.23 | 33.29 | 10.0K | -0.02 | | 0.05 | |
| FBRX | Forte Biosciences Inc | 21.45 | 18.85 | 19.52 | 51.0K | -0.22 | | 1.11 | |
| FBYD | | 20.90 | 18.66 | 18.99 | 32.7K | -0.61 | | 3.09 | |
| FBYDW | Falcon's Beyond Global WT | 2.455 | 2.440 | 2.440 | 586 | 0.020 | | 0.83 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 20.76 | 20.71 | 20.76 | 200 | -0.39 | | 1.84 | |
| FCA | China Alphadex Fund FT | 28.14 | 28.00 | 28.02 | 5.2K | -0.75 | | 2.60 | |
| FCAL | California Municipal High Income ETF FT | 49.27 | 49.12 | 49.27 | 3.6K | 0.07 | | 0.15 | |
| FCAP | First Capital Inc | 56.50 | 55.00 | 56.50 | 2.9K | 2.01 | | 3.69 | |
| FCBC | First Community Bksh | 33.49 | 32.58 | 33.00 | 4.3K | 0.27 | | 0.81 | |
| FCCO | First Community Corp | 29.61 | 29.35 | 29.40 | 12.3K | 0.04 | | 0.14 | |
| FCEF | CEF Income Opportunity ETF FT | 22.97 | 22.85 | 22.94 | 6.1K | 0.03 | | 0.12 | |
| FCEL | Fuelcell Energy Inc | 8.570 | 8.150 | 8.440 | 762.2K | -0.010 | | 0.12 | |
| FCFS | Firstcash Holdings Inc | 156.9 | 154.6 | 156.0 | 35.4K | -0.5 | | 0.33 | |
| FCHL | Fitness Champs Holdings Limited | 0.3420 | 0.3315 | 0.3374 | 86.7K | 0.0013 | | 0.39 | |
| FCNCA | First Citizens Bancs | 1,999 | 1,970 | 1,973 | 28.9K | 3 | | 0.14 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 22.00 | 21.32 | 21.33 | 46.6K | -0.58 | | 2.65 | |
| FCNCP | First Citizens Bancshares | 21.30 | 20.84 | 20.87 | 12.9K | -0.32 | | 1.51 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 25.26 | 25.10 | 25.15 | 11.9K | -0.12 | | 0.47 | |
| FCUV | Focus Universal Inc | 3.725 | 3.300 | 3.600 | 10.3K | 0.030 | | 0.84 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 44.00 | 43.63 | 43.73 | 3.8K | 0.03 | | 0.08 | |
| FDBC | Fidelity D & D Bancorp Inc | 44.44 | 43.69 | 44.44 | 2.0K | 0.94 | | 2.16 | |
| FDCF | Fidelity Disruptive Communications ETF | 48.01 | 47.65 | 47.98 | 5.5K | 0.14 | | 0.29 | |
| FDFF | Fidelity Disruptive Finance ETF | 35.09 | 34.87 | 35.08 | 1.2K | 0.36 | | 1.03 | |
| FDIF | Fidelity Disruptors ETF | 36.05 | 35.92 | 35.99 | 7.1K | 0.01 | | 0.02 | |
| FDIG | Fidelity Crypto Industry Digital | 46.19 | 43.92 | 45.77 | 32.1K | 1.56 | | 3.54 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 27.05 | 27.03 | 27.05 | 300 | 0.16 | | 0.60 | |
| FDMT | 4D Molecular Therapeutics Inc | 11.17 | 10.53 | 10.56 | 288.7K | -0.52 | | 4.69 | |
| FDNI | FT DJ International Internet ETF | 34.38 | 34.09 | 34.09 | 7.1K | -0.33 | | 0.96 | |
| FDSB | Fifth District Bancorp Inc | 14.23 | 14.08 | 14.11 | 15.0K | 0.04 | | 0.25 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 79.55 | 79.00 | 79.28 | 32.8K | 0.21 | | 0.26 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 58.32 | 57.94 | 57.94 | 197 | -0.03 | | 0.05 | |
| FDTX | Fidelity Disruptive Technology ETF | 41.35 | 41.02 | 41.32 | 3.2K | 0.15 | | 0.36 | |
| FDUS | Fidus Investment Cor | 20.05 | 19.83 | 20.04 | 99.6K | 0.17 | | 0.86 | |
| FEAM | 5E Advanced Materials Inc | 4.060 | 3.900 | 4.002 | 63.1K | 0.032 | | 0.80 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 27.70 | 27.30 | 27.55 | 108.3K | 0.15 | | 0.55 | |
| FEBO | Fenbo Holdings Limited | 0.8970 | 0.7800 | 0.8970 | 10.6K | 0.1168 | | 14.97 | |
| FEIM | Frequency Elcts Inc | 35.35 | 32.26 | 35.04 | 115.7K | 2.19 | | 6.67 | |
| FELE | Franklin Electric Company | 94.05 | 92.40 | 92.67 | 24.3K | -0.84 | | 0.90 | |
| FEM | Emrg Mkts Alphadex Fund FT | 26.84 | 26.74 | 26.81 | 13.6K | -0.24 | | 0.87 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 29.58 | 29.40 | 29.50 | 60.4K | -0.06 | | 0.20 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 42.74 | 42.35 | 42.49 | 15.6K | -0.21 | | 0.48 | |
| FEMY | Femasys Inc | 0.8600 | 0.7812 | 0.8424 | 1.0M | 0.0249 | | 3.05 | |
| FENC | Fennec Pharmaceuticals Inc | 7.740 | 7.480 | 7.640 | 43.4K | 0.100 | | 1.33 | |
| FEP | Europe Alphadex Fund FT | 52.33 | 51.95 | 52.04 | 9.9K | -0.17 | | 0.32 | |
| FEPI | Rex Fang & Innovation Equity Premium | 47.15 | 46.35 | 46.59 | 35.4K | 0.15 | | 0.33 | |
| FER | Ferrovial Se | 67.18 | 66.50 | 66.75 | 329.1K | 0.07 | | 0.10 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.39 | 10.32 | 10.39 | 3.3K | 0.01 | | 0.10 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.3500 | 0.2700 | 0.3500 | 1.1K | 0.0200 | | 6.06 | |
| FERAU | Fifth Era Acquisition Corp I Units | 10.54 | 10.50 | 10.50 | 8.1K | -0.03 | | 0.28 | |
| FEUZ | Eurozone Alphadex Fund FT | 60.14 | 59.97 | 59.97 | 2.1K | 0.02 | | 0.04 | |
| FEX | Largecap Core Alphadex Fund FT | 119.0 | 118.2 | 118.6 | 6.4K | 0.2 | | 0.13 | |
| FFAI | Faraday Future Intelligent Electric Inc | 1.180 | 1.090 | 1.120 | 3.5M | -0.030 | | 2.61 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0340 | 0.0340 | 0.0340 | 6.4K | 0.0040 | | 13.33 | |
| FFBC | First Finl Bncp [Oh] | 26.47 | 26.06 | 26.17 | 177.2K | 0.05 | | 0.19 | |
| FFIC | Flushing Finl Corp | 17.04 | 16.71 | 16.76 | 39.4K | -0.04 | | 0.24 | |
| FFIN | First Finl Bkshs Inc | 31.50 | 31.17 | 31.31 | 175.6K | 0.18 | | 0.58 | |
| FFIV | F5 Inc | 257.6 | 245.9 | 257.4 | 474.1K | 9.2 | | 3.71 | |
| FFUT | Fidelity Managed Futures ETF | 54.14 | 53.86 | 54.14 | 1.2K | -0.06 | | 0.11 | |
| FGBI | First Gurty Banc | 4.850 | 4.680 | 4.680 | 17.3K | -0.120 | | 2.50 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 15.23 | 15.08 | 15.15 | 3.2K | -0.10 | | 0.67 | |
| FGEN | Fibrogen Inc CS | 8.635 | 8.380 | 8.485 | 11.7K | 0.125 | | 1.50 | |
| FGI | Fgi Industries Ltd | 8.674 | 7.170 | 7.670 | 58.2K | -0.190 | | 2.42 | |
| FGIWW | Fgi Industries Ltd WT | 0.0505 | 0.0410 | 0.0501 | 99.0K | 0.0047 | | 10.35 | |
| FGL | Founder Group Limited | 0.3633 | 0.3384 | 0.3576 | 352.8K | 0.0164 | | 4.81 | |
| FGM | Germany Alphadex Fund FT | 60.67 | 60.37 | 60.51 | 3.3K | 0.35 | | 0.59 | |
| FGMC | Fg Merger II Corp | 10.05 | 9.99 | 10.04 | 113.6K | 0.01 | | 0.10 | |
| FGMCR | Fg Merger II Corp. Rights | 0.4700 | 0.3737 | 0.4000 | 12.8K | 0.0071 | | 1.81 | |
| FGMCU | Fg Merger II Corp | 10.37 | 10.33 | 10.35 | 1.5K | 0.02 | | 0.19 | |
| FGNX | Fg Nexus Inc | 3.250 | 2.920 | 3.215 | 792.8K | 0.295 | | 10.10 | |
| FGNXP | Fundamental Global Inc Pfd | 20.50 | 20.05 | 20.30 | 2.2K | 0.02 | | 0.12 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 20.26 | 20.26 | 20.45 | 0 | -0.19 | | 0.93 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 25.75 | 25.06 | 25.09 | 367.5K | -0.45 | | 1.76 | |
| FHTX | Foghorn Therapeutics Inc | 4.527 | 4.350 | 4.380 | 28.4K | -0.070 | | 1.57 | |
| FIBK | First Interstate Ban | 34.45 | 33.87 | 34.26 | 426.4K | 0.39 | | 1.15 | |
| FICS | FT Intl Developed Capital Strength ETF | 39.10 | 38.82 | 38.91 | 39.2K | 0.02 | | 0.06 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 20.35 | 20.27 | 20.30 | 5.5K | -0.01 | | 0.05 | |
| FIEE | Fiee Inc | 2.465 | 2.375 | 2.445 | 10.6K | 0.015 | | 0.63 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 5.072 | 4.590 | 5.000 | 127.0K | 0.250 | | 5.26 | |
| FIGR | Figure Technology Solutions Inc Cl A | 41.40 | 39.95 | 40.95 | 448.6K | 0.21 | | 0.50 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.10 | 10.10 | 10.10 | 30.0K | 0.00 | | 0.00 | |
| FIGXU | Figx Capital Acquisition Corp. Units | 10.25 | 10.25 | 10.25 | 495 | 0.00 | | 0.00 | |
| FIGXW | Figx Capital Acquisition Corp WT | 0.2900 | 0.2900 | 0.2900 | 50.0K | 0.0000 | | 0.00 | |
| FINW | Finwise Bancorp | 18.45 | 17.83 | 17.84 | 2.9K | 0.05 | | 0.28 | |
| FINX | GX Fintech ETF | 30.56 | 30.05 | 30.38 | 18.2K | 0.19 | | 0.63 | |
| FIP | Ftai Infrastructure Inc | 5.195 | 5.030 | 5.150 | 417.6K | 0.050 | | 0.98 | |
| FISI | Financial Institut | 31.57 | 31.03 | 31.27 | 12.8K | 0.20 | | 0.64 | |
| FISV | Fiserv Inc | 66.78 | 65.20 | 66.25 | 2.14M | 0.52 | | 0.79 | |
| FITB | Fifth Third Bancorp | 45.99 | 45.19 | 45.32 | 3.35M | 0.10 | | 0.22 | |
| FITBI | Fifth Third Bancorp | 25.79 | 25.73 | 25.73 | 12.0K | -0.06 | | 0.23 | |
| FITBO | Fifth Third Bancorp | 19.42 | 19.30 | 19.38 | 29.3K | 0.10 | | 0.50 | |
| FITBP | Fifth Third Bancorp | 24.80 | 24.71 | 24.71 | 1.2K | 0.04 | | 0.16 | |
| FIVE | Five Below Inc | 179.6 | 173.2 | 174.5 | 305.6K | -0.2 | | 0.09 | |
| FIVN | Five9 Inc | 21.66 | 20.67 | 21.56 | 727.7K | 0.74 | | 3.55 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 33.28 | 32.88 | 33.22 | 7.8K | 0.06 | | 0.18 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 44.61 | 44.34 | 44.35 | 163.8K | -0.05 | | 0.11 | |
| FIZZ | Natl Beverage Corp | 34.32 | 33.83 | 34.28 | 76.0K | 0.35 | | 1.03 | |
| FJP | Japan Alphadex Fund FT | 68.61 | 67.95 | 68.04 | 10.6K | 0.14 | | 0.20 | |
| FKU | UK Alphadex Fund FT | 48.56 | 48.36 | 48.48 | 1.7K | 0.10 | | 0.21 | |
| FKWL | Franklin Wireless Co. | 4.620 | 4.514 | 4.560 | 6.4K | -0.090 | | 1.94 | |
| FLD | Fold Holdings Inc Cl A | 3.200 | 2.900 | 3.200 | 34.2K | 0.240 | | 8.11 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.50 | 50.50 | 50.50 | 200 | 0.04 | | 0.08 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.2320 | 0.2300 | 0.2320 | 800 | 0.0090 | | 4.04 | |
| FLEX | Flextronics Intl Ltd | 70.19 | 66.61 | 69.96 | 2.55M | 2.42 | | 3.58 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGC | Flora Growth Corp | 11.220 | 9.300 | 9.720 | 16.2K | 0.520 | | 5.65 | |
| FLGT | Fulgent Genetics Inc | 27.96 | 27.33 | 27.67 | 35.7K | -0.19 | | 0.68 | |
| FLL | Full House Rsts | 2.735 | 2.645 | 2.690 | 79.6K | 0.000 | | 0.00 | |
| FLN | Latin America Alphadex Fund FT | 22.54 | 22.37 | 22.50 | 7.7K | 0.06 | | 0.29 | |
| FLNC | Fluence Energy Inc Cl A | 24.33 | 21.83 | 23.61 | 2.71M | 0.75 | | 3.28 | |
| FLNT | Fluent Inc | 2.220 | 2.010 | 2.220 | 22.4K | 0.130 | | 6.22 | |
| FLUX | Flux Power Holdings Inc | 1.680 | 1.510 | 1.635 | 116.0K | 0.025 | | 1.55 | |
| FLWS | 1-800-Flowers.com | 4.620 | 3.770 | 4.610 | 2.11M | 0.890 | | 23.92 | |
| FLX | Bingex Limited ADR | 3.520 | 3.210 | 3.270 | 158.5K | -0.270 | | 7.63 | |
| FLXS | Flexsteel Inds | 40.37 | 40.00 | 40.36 | 6.2K | 0.32 | | 0.80 | |
| FLY | Firefly Aerospace Inc | 19.95 | 18.63 | 19.33 | 604.8K | 0.20 | | 1.05 | |
| FLYE | Fly-E Group Inc | 10.100 | 7.540 | 8.480 | 51.0K | 0.020 | | 0.24 | |
| FLYW | Flywire Corp Voting | 13.96 | 13.37 | 13.82 | 568.0K | 0.33 | | 2.45 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMAO | Farmers & Merch Banc | 25.68 | 25.03 | 25.54 | 2.1K | 0.84 | | 3.40 | |
| FMB | Managed Municipal ETF FT | 51.13 | 51.07 | 51.07 | 123.8K | 0.00 | | 0.01 | |
| FMBH | First Mid Ill Bncshr | 40.54 | 39.88 | 40.26 | 10.4K | 0.33 | | 0.83 | |
| FMED | Fidelity Disruptive Medicine ETF | 28.27 | 27.98 | 28.02 | 1.4K | -0.33 | | 1.15 | |
| FMET | Fidelity Metaverse ETF | 36.76 | 36.64 | 36.72 | 921 | 0.02 | | 0.04 | |
| FMFC | Kandal M Venture Limited Cl A | 0.5500 | 0.4108 | 0.4150 | 154.8K | -0.0491 | | 10.58 | |
| FMHI | FT Municipal High Income ETF | 47.93 | 47.80 | 47.84 | 60.4K | 0.00 | | 0.00 | |
| FMNB | Farmers Natl Banc Corp | 14.14 | 13.95 | 14.00 | 42.9K | 0.01 | | 0.07 | |
| FMST | Foremost Clean Energy Ltd | 3.180 | 2.990 | 3.145 | 253.9K | 0.065 | | 2.11 | |
| FMSTW | Foremost Lithium Resource & Technology | 1.240 | 1.100 | 1.100 | 4.3K | -0.010 | | 0.90 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 32.09 | 31.80 | 32.06 | 1.0K | 0.14 | | 0.43 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.03 | 50.98 | 50.99 | 4.1K | -0.02 | | 0.03 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 50.17 | 50.15 | 50.17 | 845 | 0.00 | | 0.00 | |
| FNGR | Fingermotion Inc | 1.500 | 1.380 | 1.390 | 67.6K | -0.060 | | 4.14 | |
| FNK | Midcap Value Alphadex Fund FT | 55.67 | 55.25 | 55.47 | 687 | 0.14 | | 0.25 | |
| FNKO | Funko Inc Cl A | 3.145 | 2.975 | 3.045 | 304.8K | 0.045 | | 1.50 | |
| FNLC | First Bancorp Inc | 26.49 | 25.94 | 26.18 | 3.5K | 0.08 | | 0.31 | |
| FNWB | First Nw Banc | 10.050 | 9.950 | 9.950 | 16.6K | 0.120 | | 1.22 | |
| FNWD | Finward Bancorp | 38.72 | 38.08 | 38.08 | 2.4K | 0.04 | | 0.09 | |
| FNX | Midcap Core Alphadex Fund FT | 127.4 | 126.9 | 126.9 | 1.8K | 0.4 | | 0.29 | |
| FNY | Midcap Growth Alphadex Fund FT | 93.06 | 92.74 | 92.89 | 6.0K | 0.37 | | 0.40 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 13.50 | 11.02 | 11.04 | 46.8K | -1.02 | | 8.46 | |
| FOLD | Amicus Therapeutics | 9.935 | 9.790 | 9.880 | 1.41M | 0.030 | | 0.30 | |
| FONR | Fonar Corp | 14.38 | 14.14 | 14.35 | 10.2K | 0.03 | | 0.21 | |
| FORA | Forian Inc | 2.180 | 2.150 | 2.180 | 4.2K | 0.030 | | 1.40 | |
| FORL | Four Leaf Acquisition Corp Cl A | 11.75 | 11.75 | 11.75 | 100 | -0.54 | | 4.45 | |
| FORM | Formfactor Inc | 58.78 | 56.88 | 58.24 | 88.1K | -0.09 | | 0.15 | |
| FORR | Forrester Resrch | 6.960 | 6.700 | 6.875 | 21.3K | 0.115 | | 1.70 | |
| FORTY | Formula Sys [1985] ADR | 168.9 | 168.9 | 168.9 | 187 | 8.9 | | 5.56 | |
| FOSL | Fossil Group | 4.050 | 3.740 | 4.015 | 369.0K | 0.265 | | 7.07 | |
| FOSLL | Fossil Group Inc 7% | 17.01 | 17.01 | 17.01 | 100 | 0.03 | | 0.18 | |
| FOX | Fox Corp Cl B | 61.93 | 61.02 | 61.85 | 226.5K | 0.59 | | 0.96 | |
| FOXA | Fox Corp Cl A | 70.10 | 69.21 | 70.00 | 918.0K | 0.79 | | 1.14 | |
| FOXF | Fox Factory Corp | 16.49 | 15.80 | 16.37 | 339.0K | 0.43 | | 2.67 | |
| FOXX | Foxx Development Holdings Inc | 6.000 | 5.400 | 5.918 | 33.3K | 0.328 | | 5.86 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.1969 | 0.1500 | 0.1500 | 400 | -0.0099 | | 6.19 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 38.98 | 38.90 | 38.98 | 1.1K | 0.07 | | 0.17 | |
| FPAY | Flexshopper Inc | 0.0035 | 0.0035 | 0.0035 | 21.5K | 0.0050 | | 2.70 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 31.09 | 30.99 | 31.09 | 1.2K | 0.27 | | 0.88 | |
| FPXI | FT Intl Equity Opportunities ETF | 59.88 | 59.52 | 59.55 | 11.5K | -0.05 | | 0.08 | |
| FRAF | Franklin Finl Svcs Corp | 53.71 | 53.00 | 53.00 | 9.3K | -0.35 | | 0.65 | |
| FRBA | First Bank | 16.34 | 15.95 | 16.00 | 15.5K | -0.14 | | 0.87 | |
| FRD | Friedman Industries Inc | 19.30 | 18.60 | 18.73 | 14.7K | -0.32 | | 1.70 | |
| FRDD | Direxion Daily F Bear 1X ETF | 20.39 | 20.39 | 20.39 | 82 | -0.17 | | 0.83 | |
| FRDU | Direxion Daily F Bull 2X ETF | 33.19 | 33.19 | 33.19 | 461 | 0.04 | | 0.13 | |
| FRGT | Freight Technologies Inc | 0.8250 | 0.7218 | 0.7810 | 481.8K | -0.0090 | | 1.14 | |
| FRHC | The Awareness Group | 133.8 | 131.0 | 132.3 | 12.8K | 0.3 | | 0.23 | |
| FRME | First Merchants Corp | 37.72 | 37.03 | 37.15 | 80.4K | -0.08 | | 0.21 | |
| FRMEP | First Merchants Corp ADR | 25.80 | 25.80 | 25.80 | 229 | 0.05 | | 0.19 | |
| FRMI | Fermi Inc | 16.66 | 15.37 | 16.42 | 1.19M | 0.74 | | 4.69 | |
| FROG | Jfrog Ltd | 68.70 | 64.10 | 68.65 | 1.5M | 3.87 | | 5.97 | |
| FRPH | Frp Holdings Inc | 23.75 | 23.36 | 23.43 | 27.9K | 0.20 | | 0.86 | |
| FRPT | Freshpet Inc CS | 64.85 | 63.07 | 64.19 | 515.5K | 1.02 | | 1.61 | |
| FRSH | Freshworks Inc Cl A | 13.18 | 12.78 | 13.16 | 1.24M | 0.33 | | 2.53 | |
| FRST | Primis Financial Corp | 12.42 | 12.11 | 12.15 | 7.9K | -0.08 | | 0.65 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 1.880 | 1.750 | 1.861 | 35.2K | 0.081 | | 4.53 | |
| FSBC | Five Star Bancorp | 36.01 | 35.10 | 35.40 | 8.3K | 0.37 | | 1.06 | |
| FSBW | FS Bancorp Inc | 41.04 | 40.98 | 41.04 | 300 | 0.46 | | 1.12 | |
| FSCS | Midcap US Equity Select ETF FT | 35.75 | 35.51 | 35.55 | 41.9K | 0.04 | | 0.12 | |
| FSEA | First Seacoast Bancorp Inc | 12.32 | 11.26 | 12.10 | 2.5K | -0.20 | | 1.59 | |
| FSFG | First Savings Financ | 32.00 | 31.53 | 31.54 | 9.6K | -0.18 | | 0.55 | |
| FSGS | FT Smid Growth Strength ETF | 30.70 | 30.51 | 30.62 | 314 | 0.07 | | 0.24 | |
| FSHP | Flag Ship Acquisition Corp | 10.70 | 10.70 | 10.67 | 0 | 0.00 | | 0.00 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.1900 | 0.1201 | 0.1800 | 2.4K | -0.0100 | | 5.26 | |
| FSHPU | Flag Ship Acquisition Corp | 10.60 | 10.60 | 10.60 | 2.0K | -0.03 | | 0.28 | |
| FSLR | First Solar Inc | 261.3 | 252.4 | 257.6 | 931.5K | 1.7 | | 0.66 | |
| FSTR | Foster L B Company | 27.38 | 26.49 | 26.75 | 6.7K | -0.17 | | 0.63 | |
| FSUN | Firstsun Capital Bancorp | 36.38 | 35.74 | 36.35 | 72.6K | 0.73 | | 2.05 | |
| FSV | Firstsrvce Sub VT Sh | 154.3 | 150.6 | 151.2 | 63.4K | -1.6 | | 1.07 | |
| FSZ | Switzerland Alphadex Fund FT | 77.26 | 77.26 | 77.26 | 1.1K | 0.05 | | 0.07 | |
| FTA | Largecap Value Alphadex Fund FT | 85.70 | 85.18 | 85.47 | 6.4K | 0.20 | | 0.24 | |
| FTAG | Indxx Global Agriculture ETF FT | 25.79 | 25.73 | 25.74 | 3.2K | 0.10 | | 0.38 | |
| FTAI | Ftai Aviation Ltd | 182.3 | 176.5 | 182.2 | 448.5K | 4.8 | | 2.68 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 26.80 | 26.74 | 26.77 | 6.5K | 0.05 | | 0.20 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.38 | 25.36 | 25.38 | 2.6K | 0.00 | | 0.00 | |
| FTC | Largecap Growth Alphadex Fund FT | 161.8 | 160.7 | 160.9 | 3.7K | -0.2 | | 0.13 | |
| FTCI | Ftc Solar Inc | 9.488 | 9.030 | 9.260 | 18.3K | 0.020 | | 0.22 | |
| FTCS | Capital Strength ETF FT | 92.20 | 91.72 | 91.79 | 216.5K | 0.06 | | 0.06 | |
| FTDR | Frontdoor Inc | 53.83 | 51.71 | 53.56 | 160.3K | 1.52 | | 2.92 | |
| FTDS | Dividend Strength ETF FT | 56.52 | 56.30 | 56.37 | 2.0K | 0.12 | | 0.20 | |
| FTEK | Fuel Tech Inc | 1.876 | 1.760 | 1.855 | 56.9K | 0.055 | | 3.03 | |
| FTEL | Fitell Corp | 0.8760 | 0.8169 | 0.8206 | 647.6K | -0.0454 | | 5.24 | |
| FTFT | Future Fintech Group Inc | 1.190 | 1.120 | 1.180 | 36.6K | 0.010 | | 0.85 | |
| FTGC | Global Tactical Commodity Strategy Fund | 27.03 | 26.79 | 26.91 | 223.2K | -0.12 | | 0.43 | |
| FTGS | FT Growth Strength ETF | 35.63 | 35.36 | 35.53 | 56.9K | 0.12 | | 0.34 | |
| FTHI | High Income ETF FT | 23.73 | 23.67 | 23.71 | 307.0K | -0.01 | | 0.02 | |
| FTHM | Fathom Holdings Inc | 1.190 | 1.160 | 1.175 | 38.8K | 0.005 | | 0.43 | |
| FTLF | Fitlife Brands Inc | 16.72 | 16.39 | 16.39 | 7.6K | -0.19 | | 1.15 | |
| FTNT | Fortinet Inc | 84.16 | 82.15 | 83.82 | 989.6K | 0.29 | | 0.35 | |
| FTPA | Ftac Parnassus Acquisition Corp Cl A | 8.629 | 8.590 | 8.590 | 521 | -0.040 | | 0.46 | |
| FTQI | Low Beta Income ETF FT | 20.99 | 20.88 | 20.97 | 96.4K | -0.01 | | 0.05 | |
| FTRE | Fortrea Holdings Inc | 15.20 | 14.49 | 14.74 | 296.3K | -0.04 | | 0.27 | |
| FTRI | Indxx Global Natural Resources Income | 15.20 | 15.12 | 15.15 | 29.2K | -0.08 | | 0.49 | |
| FTRK | Fast Track Group | 0.6699 | 0.5800 | 0.6450 | 242.1K | 0.0280 | | 4.54 | |
| FTSL | Senior Loan ETF FT | 46.01 | 45.98 | 45.99 | 94.5K | 0.01 | | 0.01 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.94 | 59.93 | 59.94 | 573.0K | 0.01 | | 0.02 | |
| FTXG | Nasdaq Food & Beverage ETF | 21.34 | 21.21 | 21.27 | 33.4K | -0.07 | | 0.31 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 32.24 | 31.99 | 32.09 | 6.1K | -0.16 | | 0.49 | |
| FTXL | Nasdaq Semiconductor ETF | 133.6 | 132.2 | 132.9 | 13.7K | 0.1 | | 0.09 | |
| FTXN | Nasdaq Oil & Gas ETF | 29.14 | 28.93 | 28.94 | 9.6K | 0.11 | | 0.38 | |
| FTXO | Nasdaq Bank ETF | 37.18 | 36.58 | 36.58 | 11.0K | -0.24 | | 0.65 | |
| FTXR | Nasdaq Transportation ETF | 37.76 | 37.76 | 37.76 | 342 | -0.04 | | 0.11 | |
| FUFU | Bitfufu Inc Cl A | 3.040 | 2.880 | 2.971 | 80.3K | 0.031 | | 1.06 | |
| FUFUW | Bitfufu Inc WT | 0.2390 | 0.2100 | 0.2390 | 6.0K | 0.0060 | | 2.58 | |
| FULC | Fulcrum Therapeutics Inc | 15.29 | 12.00 | 14.06 | 1.96M | 1.07 | | 8.20 | |
| FULT | Fulton Financial Cor | 19.34 | 19.00 | 19.03 | 369.1K | -0.11 | | 0.55 | |
| FULTP | Fulton Financial Corp | 19.40 | 19.13 | 19.39 | 1.6K | 0.09 | | 0.47 | |
| FUNC | First United Corp | 39.24 | 39.01 | 39.10 | 1.6K | 0.31 | | 0.80 | |
| FUND | Sprott Focus Trust | 8.770 | 8.680 | 8.749 | 9.4K | 0.069 | | 0.79 | |
| FUSB | First US Bancshares Inc | 14.25 | 13.99 | 14.03 | 1.9K | 0.01 | | 0.07 | |
| FUSE | Fusemachines Inc | 1.890 | 1.800 | 1.845 | 14.5K | 0.035 | | 1.93 | |
| FUSEW | Fusemachines Inc Warrants | 0.0882 | 0.0860 | 0.0860 | 502 | 0.0001 | | 0.12 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 16.40 | 15.00 | 16.36 | 13.8K | 0.50 | | 3.15 | |
| FUTU | Futu Holdings Ltd ADR | 174.9 | 166.6 | 174.6 | 429.4K | 2.7 | | 1.56 | |
| FV | Dorsey Wright Focus 5 ETF FT | 62.99 | 62.34 | 62.75 | 77.1K | 0.18 | | 0.29 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 36.55 | 36.45 | 36.55 | 700 | 0.13 | | 0.36 | |
| FVCB | Fvcbankcorp Inc | 13.38 | 13.09 | 13.25 | 4.7K | 0.29 | | 2.24 | |
| FVN | Future Vision II Acquisition Corp | 10.55 | 10.55 | 10.55 | 500 | 0.03 | | 0.29 | |
| FVNNR | Future Vision II Acquisition Corporation | 0.1600 | 0.1600 | 0.1600 | 10.0K | 0.0000 | | 0.00 | |
| FVNNU | Future Vision II Acquisition Units | 10.80 | 10.65 | 10.80 | 1.4K | 0.26 | | 2.47 | |
| FWDI | Forward Inds Inc | 8.570 | 7.900 | 8.240 | 736.4K | 0.250 | | 3.13 | |
| FWDI | Forward Industries Inc | 8.420 | 7.910 | 7.990 | 722.2K | -0.210 | | 2.56 | |
| FWONA | Liberty Media Formula One Sr A | 86.18 | 83.73 | 85.64 | 100.5K | 2.14 | | 2.56 | |
| FWONK | Liberty Media Formula One Sr C | 93.37 | 90.58 | 93.04 | 683.1K | 2.48 | | 2.73 | |
| FWRD | Foward Air Corp | 25.96 | 25.31 | 25.66 | 96.6K | 0.13 | | 0.51 | |
| FWRG | First Watch Restaurant Group Inc | 17.42 | 16.46 | 16.74 | 501.3K | -0.25 | | 1.47 | |
| FXNC | First Natl Corp Strasburg VA | 24.80 | 24.35 | 24.65 | 6.6K | 0.25 | | 1.02 | |
| FYBR | Frontier Communications Parent Inc | 38.05 | 37.96 | 37.98 | 631.8K | -0.04 | | 0.09 | |
| FYC | Smallcap Growth Alphadex Fund FT | 97.82 | 96.50 | 97.65 | 18.0K | 0.86 | | 0.89 | |
| FYT | Smallcap Value Alphadex Fund FT | 57.31 | 56.77 | 57.12 | 1.4K | 0.32 | | 0.55 | |
| FYX | Smallcap Core Alphadex Fund FT | 114.7 | 113.5 | 114.6 | 3.8K | 1.1 | | 0.97 | |