| FA | First Advantage Corp | 13.99 | 13.49 | 13.50 | 339.1K | -0.47 | | 3.36 | |
| FAAR | Alternative Absolute Return Strategy ETF | 30.49 | 30.20 | 30.29 | 27.4K | -0.22 | | 0.72 | |
| FAB | Multicap Value Alphadex Fund FT | 88.34 | 88.15 | 88.34 | 880 | -0.25 | | 0.28 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.41 | 10.38 | 10.38 | 40.4K | 0.02 | | 0.14 | |
| FACTU | Fact II Acquisition Corp | 10.60 | 10.60 | 10.60 | 1.5K | -0.03 | | 0.28 | |
| FACTW | Fact II Acquisition Corp. WT | 0.5200 | 0.3524 | 0.4400 | 91.8K | 0.0100 | | 2.33 | |
| FAD | Multicap Growth Alphadex Fund FT | 161.9 | 160.5 | 160.9 | 2.1K | 0.2 | | 0.10 | |
| FALN | US Fallen Angels Ishares ETF | 27.48 | 27.40 | 27.46 | 370.6K | 0.07 | | 0.26 | |
| FAMI | Farmmi Inc | 1.520 | 1.450 | 1.450 | 2.3K | -0.140 | | 8.81 | |
| FANG | Diamondback Energy | 157.2 | 153.9 | 156.0 | 735.7K | -0.2 | | 0.12 | |
| FARM | Farmer Brothers | 1.560 | 1.500 | 1.520 | 51.6K | 0.010 | | 0.65 | |
| FAST | Fastenal Company | 40.58 | 39.81 | 40.46 | 2.18M | 0.31 | | 0.77 | |
| FAT | Fat Brands Inc | 0.6023 | 0.6023 | 0.6023 | 100 | -0.0204 | | 3.28 | |
| FATBB | Fat Brands Inc Cl B | 2.102 | 1.870 | 1.923 | 1.1K | 0.060 | | 3.23 | |
| FATBP | Fat Brands Inc 8.25% Series B | 1.0119 | 0.9700 | 1.0000 | 29.2K | 0.0000 | | 0.00 | |
| FATE | Fate Therapeutics | 1.060 | 1.000 | 1.010 | 811.1K | -0.030 | | 2.91 | |
| FATN | Fatpipe Inc | 2.780 | 2.570 | 2.680 | 15.9K | 0.060 | | 2.29 | |
| FBGL | Fbs Global Limited | 0.7470 | 0.6350 | 0.6350 | 1.2K | -0.1120 | | 14.99 | |
| FBIO | Fortress Biotech Inc | 2.770 | 2.560 | 2.580 | 166.9K | -0.150 | | 5.51 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 7.190 | 6.750 | 7.050 | 8.2K | -0.020 | | 0.28 | |
| FBIZ | First Business Finan | 53.81 | 52.65 | 52.73 | 8.5K | -0.33 | | 0.62 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 32.22 | 32.20 | 32.22 | 1.1K | -0.01 | | 0.03 | |
| FBLA | Fb Bancorp Inc | 12.66 | 12.56 | 12.61 | 69.3K | 0.02 | | 0.16 | |
| FBLG | Fibrobiologics Inc | 0.2620 | 0.2553 | 0.2613 | 4.1K | 0.0013 | | 0.50 | |
| FBNC | First Bancorp [Nc] | 51.56 | 50.61 | 50.65 | 61.7K | -0.63 | | 1.23 | |
| FBOT | Fidelity Disruptive Automation ETF | 32.62 | 32.41 | 32.50 | 10.1K | 0.10 | | 0.31 | |
| FBRX | Forte Biosciences Inc | 19.22 | 17.40 | 19.04 | 26.7K | 0.89 | | 4.89 | |
| FBYD | | 29.02 | 17.14 | 20.85 | 472.3K | 3.53 | | 20.44 | |
| FBYDW | Falcon's Beyond Global WT | 3.970 | 2.000 | 2.260 | 24.8K | 0.430 | | 23.50 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 21.12 | 20.95 | 21.11 | 2.0K | 0.26 | | 1.25 | |
| FCA | China Alphadex Fund FT | 28.82 | 28.59 | 28.82 | 1.2K | -0.20 | | 0.69 | |
| FCAL | California Municipal High Income ETF FT | 49.35 | 49.26 | 49.30 | 22.0K | -0.03 | | 0.06 | |
| FCAP | First Capital Inc | 49.90 | 48.90 | 49.05 | 2.6K | -0.25 | | 0.51 | |
| FCBC | First Community Bksh | 33.38 | 32.73 | 33.22 | 11.5K | 0.12 | | 0.35 | |
| FCCO | First Community Corp | 29.39 | 28.77 | 28.77 | 10.3K | -0.34 | | 1.17 | |
| FCEF | CEF Income Opportunity ETF FT | 23.06 | 22.82 | 22.94 | 8.4K | -0.04 | | 0.18 | |
| FCEL | Fuelcell Energy Inc | 7.020 | 6.356 | 6.920 | 1.36M | 0.510 | | 7.96 | |
| FCFS | Firstcash Holdings Inc | 162.0 | 159.0 | 160.9 | 62.9K | 1.4 | | 0.87 | |
| FCHL | Fitness Champs Holdings Limited | 0.3713 | 0.3683 | 0.3713 | 905 | 0.0310 | | 9.11 | |
| FCNCA | First Citizens Bancs | 1,917 | 1,897 | 1,905 | 25.7K | 4 | | 0.20 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 22.32 | 22.15 | 22.32 | 12.2K | 0.07 | | 0.31 | |
| FCNCP | First Citizens Bancshares | 21.72 | 21.36 | 21.37 | 12.1K | -0.26 | | 1.18 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 25.00 | 24.79 | 24.92 | 75.3K | 0.11 | | 0.44 | |
| FCUV | Focus Universal Inc | 3.430 | 3.340 | 3.430 | 2.0K | -0.020 | | 0.61 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 43.40 | 42.99 | 43.13 | 7.1K | 0.09 | | 0.20 | |
| FDBC | Fidelity D & D Bancorp Inc | 43.44 | 42.84 | 43.31 | 1.2K | -0.46 | | 1.05 | |
| FDCF | Fidelity Disruptive Communications ETF | 47.34 | 47.07 | 47.21 | 4.6K | 0.29 | | 0.62 | |
| FDFF | Fidelity Disruptive Finance ETF | 34.86 | 34.55 | 34.55 | 3.9K | -0.01 | | 0.02 | |
| FDIF | Fidelity Disruptors ETF | 35.65 | 35.45 | 35.50 | 5.4K | 0.04 | | 0.12 | |
| FDIG | Fidelity Crypto Industry Digital | 44.57 | 42.32 | 42.32 | 45.0K | -1.07 | | 2.46 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 26.85 | 26.69 | 26.85 | 2.7K | -0.02 | | 0.07 | |
| FDMT | 4D Molecular Therapeutics Inc | 10.51 | 9.92 | 10.12 | 600.2K | -0.38 | | 3.62 | |
| FDNI | FT DJ International Internet ETF | 34.56 | 34.33 | 34.49 | 2.7K | -0.24 | | 0.69 | |
| FDSB | Fifth District Bancorp Inc | 13.95 | 13.76 | 13.93 | 28.2K | 0.15 | | 1.09 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 78.59 | 77.75 | 78.11 | 102.6K | 0.03 | | 0.04 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 57.28 | 57.28 | 57.28 | 356 | -0.02 | | 0.03 | |
| FDTX | Fidelity Disruptive Technology ETF | 40.48 | 40.19 | 40.35 | 10.3K | 0.41 | | 1.04 | |
| FDUS | Fidus Investment Cor | 19.75 | 19.56 | 19.67 | 170.5K | 0.04 | | 0.20 | |
| FEAM | 5E Advanced Materials Inc | 3.970 | 3.450 | 3.820 | 27.4K | 0.020 | | 0.53 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 27.86 | 27.35 | 27.40 | 33.1K | 0.15 | | 0.55 | |
| FEBO | Fenbo Holdings Limited | 0.7298 | 0.7130 | 0.7130 | 1.1K | -0.0220 | | 2.99 | |
| FEIM | Frequency Elcts Inc | 28.01 | 27.60 | 28.00 | 433 | 0.55 | | 2.00 | |
| FELE | Franklin Electric Company | 95.63 | 93.92 | 95.31 | 49.1K | 1.08 | | 1.15 | |
| FEM | Emrg Mkts Alphadex Fund FT | 27.13 | 27.01 | 27.11 | 45.3K | -0.02 | | 0.07 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 29.64 | 29.52 | 29.58 | 38.8K | 0.01 | | 0.02 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 43.11 | 42.78 | 42.86 | 5.3K | 0.02 | | 0.05 | |
| FEMY | Femasys Inc | 0.9448 | 0.8900 | 0.8922 | 799.0K | -0.0006 | | 0.07 | |
| FENC | Fennec Pharmaceuticals Inc | 8.990 | 7.510 | 7.590 | 95.6K | -0.120 | | 1.55 | |
| FEP | Europe Alphadex Fund FT | 51.68 | 51.37 | 51.57 | 7.0K | 0.21 | | 0.40 | |
| FEPI | Rex Fang & Innovation Equity Premium | 46.57 | 45.88 | 46.25 | 100.7K | 0.47 | | 1.02 | |
| FER | Ferrovial Se | 65.74 | 65.65 | 65.74 | 900 | 0.41 | | 0.63 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.38 | 10.28 | 10.38 | 22.0K | 0.03 | | 0.29 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.3285 | 0.2965 | 0.3200 | 61.6K | -0.0001 | | 0.03 | |
| FERAU | Fifth Era Acquisition Corp I Units | 10.53 | 10.51 | 10.53 | 1.8K | 0.03 | | 0.29 | |
| FEUZ | Eurozone Alphadex Fund FT | 59.58 | 59.26 | 59.44 | 1.5K | 0.30 | | 0.51 | |
| FEX | Largecap Core Alphadex Fund FT | 118.3 | 117.5 | 117.6 | 8.5K | 0.1 | | 0.05 | |
| FFAI | Faraday Future Intelligent Electric Inc | 1.090 | 1.080 | 1.090 | 213 | 0.015 | | 1.40 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0326 | 0.0282 | 0.0305 | 54.5K | 0.0001 | | 0.33 | |
| FFBC | First Finl Bncp [Oh] | 25.31 | 24.90 | 25.12 | 336.5K | 0.13 | | 0.52 | |
| FFIC | Flushing Finl Corp | 16.61 | 16.38 | 16.60 | 83.9K | 0.15 | | 0.91 | |
| FFIN | First Finl Bkshs Inc | 31.78 | 31.09 | 31.12 | 315.3K | -0.46 | | 1.46 | |
| FFIV | F5 Inc | 241.2 | 234.0 | 238.7 | 652.5K | -0.1 | | 0.02 | |
| FFUT | Fidelity Managed Futures ETF | 53.74 | 53.64 | 53.71 | 527 | -1.22 | | 2.22 | |
| FGBI | First Gurty Banc | 5.070 | 4.910 | 4.970 | 23.5K | -0.075 | | 1.49 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 15.60 | 15.11 | 15.42 | 5.6K | 0.28 | | 1.85 | |
| FGEN | Fibrogen Inc CS | 8.530 | 8.060 | 8.095 | 29.5K | -0.450 | | 5.28 | |
| FGI | Fgi Industries Ltd | 7.240 | 5.670 | 5.730 | 64.7K | -0.950 | | 14.12 | |
| FGIWW | Fgi Industries Ltd WT | 0.0500 | 0.0500 | 0.0500 | 8.6K | -0.0100 | | 16.67 | |
| FGL | Founder Group Limited | 0.3898 | 0.3581 | 0.3704 | 1.05M | -0.0066 | | 1.75 | |
| FGM | Germany Alphadex Fund FT | 58.92 | 58.92 | 58.92 | 151 | 0.72 | | 1.23 | |
| FGMC | Fg Merger II Corp | 10.03 | 9.96 | 10.02 | 7.6K | 0.00 | | 0.00 | |
| FGMCR | Fg Merger II Corp. Rights | 0.3800 | 0.3406 | 0.3406 | 10.2K | -0.0377 | | 9.97 | |
| FGMCU | Fg Merger II Corp | 10.33 | 10.33 | 10.33 | 100 | 0.00 | | 0.00 | |
| FGNX | Fg Nexus Inc | 3.222 | 3.050 | 3.100 | 728.6K | 0.040 | | 1.31 | |
| FGNXP | Fundamental Global Inc Pfd | 20.41 | 20.07 | 20.38 | 672 | -0.03 | | 0.16 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 20.11 | 20.11 | 20.04 | 0 | 0.07 | | 0.35 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 25.41 | 24.95 | 24.95 | 1.3M | -0.38 | | 1.50 | |
| FHTX | Foghorn Therapeutics Inc | 4.518 | 4.285 | 4.290 | 71.9K | -0.110 | | 2.50 | |
| FIBK | First Interstate Ban | 33.30 | 32.72 | 32.77 | 1.04M | -0.25 | | 0.76 | |
| FICS | FT Intl Developed Capital Strength ETF | 38.91 | 38.78 | 38.83 | 16.9K | 0.02 | | 0.05 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 20.44 | 20.37 | 20.44 | 3.0K | 0.03 | | 0.14 | |
| FIEE | Fiee Inc | 2.010 | 1.910 | 1.950 | 17.6K | -0.505 | | 20.57 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 4.470 | 4.470 | 4.470 | 500 | 0.050 | | 1.13 | |
| FIGR | Figure Technology Solutions Inc Cl A | 36.11 | 34.20 | 35.27 | 1.09M | 0.19 | | 0.54 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.08 | 10.08 | 10.08 | 1.7K | -0.02 | | 0.20 | |
| FIGXU | Figx Capital Acquisition Corp. Units | 10.25 | 10.25 | 10.25 | 495 | 0.00 | | 0.00 | |
| FIGXW | Figx Capital Acquisition Corp WT | 0.3000 | 0.3000 | 0.3000 | 5.1K | 0.0000 | | 0.00 | |
| FINW | Finwise Bancorp | 18.00 | 17.90 | 18.00 | 587 | -0.08 | | 0.44 | |
| FINX | GX Fintech ETF | 30.66 | 30.05 | 30.05 | 39.9K | -0.14 | | 0.46 | |
| FIP | Ftai Infrastructure Inc | 4.570 | 4.225 | 4.410 | 1.26M | 0.160 | | 3.76 | |
| FISI | Financial Institut | 30.84 | 30.45 | 30.55 | 17.7K | -0.09 | | 0.29 | |
| FISV | Fiserv Inc | 64.50 | 64.30 | 64.50 | 1.1K | 1.27 | | 2.01 | |
| FITB | Fifth Third Bancorp | 44.07 | 43.57 | 43.73 | 2.08M | -0.04 | | 0.09 | |
| FITBI | Fifth Third Bancorp | 25.77 | 25.66 | 25.75 | 25.6K | 0.04 | | 0.16 | |
| FITBO | Fifth Third Bancorp | 19.74 | 19.51 | 19.60 | 23.9K | -0.08 | | 0.41 | |
| FITBP | Fifth Third Bancorp | 24.95 | 24.83 | 24.93 | 6.0K | 0.08 | | 0.32 | |
| FIVE | Five Below Inc | 164.7 | 158.9 | 158.9 | 725.0K | -2.9 | | 1.79 | |
| FIVN | Five9 Inc | 20.23 | 19.60 | 19.69 | 961.4K | -0.17 | | 0.86 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 33.20 | 32.52 | 32.76 | 2.3K | 0.15 | | 0.45 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 44.58 | 44.41 | 44.57 | 738.3K | 0.10 | | 0.21 | |
| FIZZ | Natl Beverage Corp | 35.21 | 34.43 | 35.12 | 110.5K | -0.06 | | 0.17 | |
| FJP | Japan Alphadex Fund FT | 67.60 | 66.81 | 67.29 | 2.6K | -0.47 | | 0.69 | |
| FKU | UK Alphadex Fund FT | 48.34 | 48.10 | 48.14 | 1.0K | 0.01 | | 0.02 | |
| FKWL | Franklin Wireless Co. | 4.620 | 4.450 | 4.530 | 3.2K | -0.030 | | 0.66 | |
| FLD | Fold Holdings Inc Cl A | 3.190 | 3.000 | 3.005 | 70.1K | -0.100 | | 3.23 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.57 | 50.42 | 50.57 | 1.8K | 0.01 | | 0.01 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.2400 | 0.2106 | 0.2200 | 10.9K | -0.0300 | | 12.00 | |
| FLEX | Flextronics Intl Ltd | 57.93 | 56.17 | 57.40 | 2.84M | 0.87 | | 1.54 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGC | Flora Growth Corp | 9.100 | 8.109 | 8.390 | 5.0K | 0.140 | | 1.70 | |
| FLGT | Fulgent Genetics Inc | 28.86 | 28.04 | 28.41 | 99.8K | -0.12 | | 0.42 | |
| FLL | Full House Rsts | 2.890 | 2.720 | 2.855 | 152.0K | 0.130 | | 4.76 | |
| FLN | Latin America Alphadex Fund FT | 22.98 | 22.55 | 22.98 | 3.8K | 0.03 | | 0.15 | |
| FLNC | Fluence Energy Inc Cl A | 20.06 | 19.84 | 19.96 | 4.5K | 0.00 | | 0.00 | |
| FLNT | Fluent Inc | 1.920 | 1.760 | 1.850 | 27.7K | 0.110 | | 6.25 | |
| FLUX | Flux Power Holdings Inc | 1.580 | 1.490 | 1.550 | 235.0K | 0.040 | | 2.65 | |
| FLWS | 1-800-Flowers.com | 3.540 | 3.395 | 3.450 | 211.4K | 0.030 | | 0.88 | |
| FLX | Bingex Limited ADR | 3.260 | 3.060 | 3.190 | 131.5K | 0.000 | | 0.00 | |
| FLXS | Flexsteel Inds | 41.30 | 40.00 | 40.33 | 15.8K | -0.11 | | 0.27 | |
| FLY | Firefly Aerospace Inc | 18.53 | 16.81 | 17.90 | 1.56M | 1.09 | | 6.48 | |
| FLYE | Fly-E Group Inc | 10.690 | 10.000 | 10.000 | 492 | -0.790 | | 7.32 | |
| FLYW | Flywire Corp Voting | 14.00 | 13.53 | 13.63 | 619.9K | -0.15 | | 1.09 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMAO | Farmers & Merch Banc | 24.95 | 24.06 | 24.30 | 9.9K | -0.08 | | 0.33 | |
| FMB | Managed Municipal ETF FT | 51.16 | 51.02 | 51.06 | 139.3K | -0.04 | | 0.08 | |
| FMBH | First Mid Ill Bncshr | 39.05 | 38.63 | 38.78 | 18.4K | 0.10 | | 0.26 | |
| FMED | Fidelity Disruptive Medicine ETF | 28.39 | 28.08 | 28.08 | 2.6K | -0.28 | | 1.00 | |
| FMET | Fidelity Metaverse ETF | 36.17 | 35.92 | 36.02 | 4.5K | 0.09 | | 0.26 | |
| FMFC | Kandal M Venture Limited Cl A | 0.6070 | 0.5178 | 0.5178 | 5.7K | 0.0174 | | 3.48 | |
| FMHI | FT Municipal High Income ETF | 47.97 | 47.81 | 47.86 | 91.7K | -0.07 | | 0.14 | |
| FMNB | Farmers Natl Banc Corp | 13.69 | 13.51 | 13.54 | 59.6K | -0.07 | | 0.51 | |
| FMST | Foremost Clean Energy Ltd | 2.950 | 2.642 | 2.720 | 221.2K | -0.030 | | 1.09 | |
| FMSTW | Foremost Lithium Resource & Technology | 1.0800 | 0.9100 | 0.9100 | 3.5K | -0.0900 | | 9.00 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 32.20 | 31.77 | 31.99 | 9.3K | 0.19 | | 0.59 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.25 | 51.01 | 51.06 | 20.7K | -0.04 | | 0.08 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 50.29 | 49.87 | 50.17 | 11.9K | -0.03 | | 0.05 | |
| FNGR | Fingermotion Inc | 1.359 | 1.260 | 1.260 | 159.5K | -0.070 | | 5.26 | |
| FNK | Midcap Value Alphadex Fund FT | 55.31 | 55.16 | 55.20 | 623 | -0.23 | | 0.41 | |
| FNKO | Funko Inc Cl A | 3.240 | 3.125 | 3.150 | 434.0K | -0.020 | | 0.63 | |
| FNLC | First Bancorp Inc | 25.69 | 25.31 | 25.32 | 5.9K | -0.18 | | 0.71 | |
| FNWB | First Nw Banc | 10.210 | 9.820 | 9.820 | 16.1K | -0.080 | | 0.81 | |
| FNWD | Finward Bancorp | 39.84 | 37.98 | 37.99 | 75.1K | -0.34 | | 0.89 | |
| FNX | Midcap Core Alphadex Fund FT | 126.4 | 125.5 | 125.5 | 4.7K | -0.4 | | 0.32 | |
| FNY | Midcap Growth Alphadex Fund FT | 91.83 | 90.98 | 91.15 | 43.8K | -0.32 | | 0.35 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 11.99 | 11.00 | 11.57 | 15.3K | 0.57 | | 5.18 | |
| FOLD | Amicus Therapeutics | 10.020 | 9.560 | 9.735 | 2.64M | -0.070 | | 0.71 | |
| FONR | Fonar Corp | 14.43 | 14.22 | 14.39 | 26.1K | 0.17 | | 1.20 | |
| FORA | Forian Inc | 2.200 | 2.170 | 2.180 | 14.6K | 0.030 | | 1.38 | |
| FORM | Formfactor Inc | 56.78 | 54.98 | 56.04 | 402.3K | 1.20 | | 2.19 | |
| FORR | Forrester Resrch | 7.430 | 6.940 | 6.954 | 37.5K | -0.350 | | 4.79 | |
| FORTY | Formula Sys [1985] ADR | 160.0 | 160.0 | 160.0 | 224 | 10.3 | | 6.84 | |
| FOSL | Fossil Group | 3.610 | 3.160 | 3.410 | 1.2M | 0.290 | | 9.27 | |
| FOSLL | Fossil Group Inc 7% | 17.01 | 17.01 | 17.01 | 100 | 0.03 | | 0.18 | |
| FOX | Fox Corp Cl B | 59.56 | 58.40 | 59.21 | 442.7K | -0.12 | | 0.20 | |
| FOXA | Fox Corp Cl A | 67.88 | 65.41 | 66.26 | 1.56M | -0.14 | | 0.21 | |
| FOXF | Fox Factory Corp | 15.74 | 15.09 | 15.63 | 615.4K | 0.27 | | 1.76 | |
| FOXX | Foxx Development Holdings Inc | 7.050 | 3.900 | 5.955 | 2.11M | 1.495 | | 33.52 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.2000 | 0.1153 | 0.1505 | 104.0K | 0.0061 | | 4.22 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 38.39 | 38.36 | 38.39 | 300 | 0.40 | | 1.06 | |
| FPAY | Flexshopper Inc | 0.0040 | 0.0040 | 0.0040 | 52.3K | 0.0050 | | 2.70 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 30.58 | 30.52 | 30.58 | 423 | 0.01 | | 0.04 | |
| FPXI | FT Intl Equity Opportunities ETF | 59.16 | 58.88 | 59.16 | 2.0K | 0.04 | | 0.06 | |
| FRAF | Franklin Finl Svcs Corp | 53.00 | 52.04 | 52.25 | 20.9K | -0.36 | | 0.68 | |
| FRBA | First Bank | 15.95 | 15.79 | 15.83 | 34.8K | 0.03 | | 0.19 | |
| FRD | Friedman Industries Inc | 19.10 | 18.50 | 18.76 | 7.5K | 0.20 | | 1.08 | |
| FRDD | Direxion Daily F Bear 1X ETF | 20.63 | 20.56 | 20.61 | 1.0K | 0.30 | | 1.48 | |
| FRDU | Direxion Daily F Bull 2X ETF | 32.41 | 32.25 | 32.41 | 1.9K | -0.97 | | 2.91 | |
| FRGT | Freight Technologies Inc | 0.7300 | 0.6806 | 0.6808 | 365.4K | -0.0248 | | 3.51 | |
| FRHC | The Awareness Group | 133.0 | 133.0 | 133.0 | 198 | 0.2 | | 0.12 | |
| FRME | First Merchants Corp | 37.37 | 36.76 | 36.78 | 71.5K | -0.38 | | 1.02 | |
| FRMEP | First Merchants Corp ADR | 25.80 | 25.25 | 25.80 | 900 | -0.08 | | 0.30 | |
| FRMI | Fermi Inc | 16.69 | 15.20 | 15.24 | 2.23M | -1.21 | | 7.36 | |
| FROG | Jfrog Ltd | 62.65 | 59.27 | 61.67 | 1.21M | 1.95 | | 3.27 | |
| FRPH | Frp Holdings Inc | 23.14 | 22.68 | 22.77 | 40.8K | -0.22 | | 0.96 | |
| FRPT | Freshpet Inc CS | 58.50 | 56.28 | 58.12 | 788.6K | 0.86 | | 1.50 | |
| FRSH | Freshworks Inc Cl A | 12.22 | 11.77 | 12.22 | 3.55M | 0.37 | | 3.12 | |
| FRST | Primis Financial Corp | 11.31 | 11.01 | 11.03 | 21.5K | -0.22 | | 1.96 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 2.204 | 2.179 | 2.195 | 3.8K | 0.025 | | 1.15 | |
| FSBC | Five Star Bancorp | 35.47 | 33.77 | 34.11 | 22.0K | -0.82 | | 2.35 | |
| FSBW | FS Bancorp Inc | 40.84 | 40.00 | 40.00 | 4.8K | -0.95 | | 2.32 | |
| FSCS | Midcap US Equity Select ETF FT | 35.78 | 35.58 | 35.63 | 2.8K | -0.06 | | 0.18 | |
| FSEA | First Seacoast Bancorp Inc | 12.32 | 12.32 | 12.32 | 284 | 0.50 | | 4.23 | |
| FSFG | First Savings Financ | 31.36 | 30.91 | 30.91 | 3.1K | -0.43 | | 1.37 | |
| FSGS | FT Smid Growth Strength ETF | 30.49 | 30.49 | 30.51 | 0 | -0.01 | | 0.04 | |
| FSHP | Flag Ship Acquisition Corp | 10.70 | 10.70 | 10.67 | 0 | 0.00 | | 0.00 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.2100 | 0.1102 | 0.1900 | 524 | 0.0400 | | 26.67 | |
| FSHPU | Flag Ship Acquisition Corp | 10.60 | 10.60 | 10.60 | 2.0K | -0.03 | | 0.28 | |
| FSLR | First Solar Inc | 266.0 | 260.0 | 262.7 | 813.2K | -1.0 | | 0.37 | |
| FSTR | Foster L B Company | 26.75 | 26.12 | 26.23 | 3.1K | -0.44 | | 1.66 | |
| FSUN | Firstsun Capital Bancorp | 34.19 | 33.67 | 33.77 | 53.2K | -0.10 | | 0.30 | |
| FSV | Firstsrvce Sub VT Sh | 156.7 | 152.5 | 154.3 | 51.5K | -1.8 | | 1.12 | |
| FSZ | Switzerland Alphadex Fund FT | 77.27 | 77.25 | 77.27 | 400 | 0.28 | | 0.37 | |
| FTA | Largecap Value Alphadex Fund FT | 85.54 | 84.93 | 85.08 | 17.5K | -0.29 | | 0.34 | |
| FTAG | Indxx Global Agriculture ETF FT | 26.35 | 26.00 | 26.09 | 4.2K | 0.03 | | 0.12 | |
| FTAI | Ftai Aviation Ltd | 172.5 | 168.0 | 168.1 | 307.3K | -1.0 | | 0.60 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 26.77 | 26.69 | 26.76 | 1.6K | 0.09 | | 0.34 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.34 | 25.28 | 25.30 | 3.8K | -0.02 | | 0.06 | |
| FTC | Largecap Growth Alphadex Fund FT | 160.6 | 158.7 | 159.5 | 83.3K | 0.8 | | 0.52 | |
| FTCI | Ftc Solar Inc | 9.985 | 8.951 | 9.650 | 156.1K | 0.790 | | 8.92 | |
| FTCS | Capital Strength ETF FT | 92.26 | 91.58 | 91.99 | 281.8K | -0.09 | | 0.10 | |
| FTDR | Frontdoor Inc | 54.31 | 52.66 | 52.75 | 314.1K | -0.62 | | 1.16 | |
| FTDS | Dividend Strength ETF FT | 55.98 | 55.61 | 55.98 | 807 | -0.11 | | 0.21 | |
| FTEK | Fuel Tech Inc | 1.790 | 1.700 | 1.760 | 48.4K | 0.010 | | 0.57 | |
| FTEL | Fitell Corp | 1.390 | 1.250 | 1.270 | 74.2K | 0.040 | | 3.25 | |
| FTFT | Future Fintech Group Inc | 1.190 | 1.080 | 1.170 | 54.5K | 0.090 | | 8.18 | |
| FTGC | Global Tactical Commodity Strategy Fund | 27.17 | 27.03 | 27.06 | 215.3K | -0.12 | | 0.44 | |
| FTGS | FT Growth Strength ETF | 35.29 | 35.07 | 35.17 | 205.9K | 0.14 | | 0.40 | |
| FTHI | High Income ETF FT | 23.74 | 23.63 | 23.69 | 949.3K | 0.06 | | 0.25 | |
| FTHM | Fathom Holdings Inc | 1.220 | 1.160 | 1.180 | 30.2K | -0.020 | | 1.67 | |
| FTLF | Fitlife Brands Inc | 18.75 | 17.48 | 17.74 | 3.4K | -0.50 | | 2.72 | |
| FTNT | Fortinet Inc | 83.27 | 81.82 | 82.95 | 1.6M | 1.12 | | 1.37 | |
| FTPA | Ftac Parnassus Acquisition Corp Cl A | 8.629 | 8.590 | 8.590 | 521 | -0.040 | | 0.46 | |
| FTQI | Low Beta Income ETF FT | 20.91 | 20.79 | 20.82 | 678.8K | 0.05 | | 0.24 | |
| FTRE | Fortrea Holdings Inc | 12.96 | 12.12 | 12.75 | 412.3K | 0.31 | | 2.49 | |
| FTRI | Indxx Global Natural Resources Income | 15.24 | 15.10 | 15.20 | 13.2K | -0.12 | | 0.77 | |
| FTRK | Fast Track Group | 0.4040 | 0.3860 | 0.4040 | 12.6K | -0.0360 | | 8.18 | |
| FTSL | Senior Loan ETF FT | 45.92 | 45.88 | 45.92 | 167.2K | 0.01 | | 0.02 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.92 | 59.90 | 59.91 | 684.4K | 0.01 | | 0.02 | |
| FTW | Taiwan Alphadex Fund FT | 10.47 | 10.45 | 10.45 | 32.1K | -0.01 | | 0.10 | |
| FTXG | Nasdaq Food & Beverage ETF | 21.70 | 21.42 | 21.58 | 32.4K | -0.24 | | 1.08 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 32.58 | 32.39 | 32.39 | 1.4K | -0.19 | | 0.60 | |
| FTXL | Nasdaq Semiconductor ETF | 129.2 | 126.3 | 128.9 | 67.5K | 3.6 | | 2.85 | |
| FTXN | Nasdaq Oil & Gas ETF | 28.82 | 28.43 | 28.52 | 17.9K | -0.34 | | 1.17 | |
| FTXO | Nasdaq Bank ETF | 36.03 | 35.79 | 35.80 | 23.5K | -0.08 | | 0.21 | |
| FTXR | Nasdaq Transportation ETF | 36.81 | 36.76 | 36.81 | 399 | 0.19 | | 0.50 | |
| FUFU | Bitfufu Inc Cl A | 3.050 | 2.920 | 2.950 | 54.4K | 0.010 | | 0.34 | |
| FUFUW | Bitfufu Inc WT | 0.2400 | 0.1950 | 0.2400 | 69.2K | 0.0205 | | 9.34 | |
| FULC | Fulcrum Therapeutics Inc | 10.216 | 8.740 | 8.960 | 525.4K | -0.920 | | 9.32 | |
| FULT | Fulton Financial Cor | 18.51 | 18.21 | 18.30 | 1.09M | -0.09 | | 0.49 | |
| FULTP | Fulton Financial Corp | 19.43 | 19.29 | 19.42 | 1.3K | 0.00 | | 0.00 | |
| FUNC | First United Corp | 38.41 | 38.01 | 38.01 | 4.4K | 0.05 | | 0.12 | |
| FUND | Sprott Focus Trust | 8.550 | 8.469 | 8.520 | 11.6K | -0.020 | | 0.23 | |
| FUSB | First US Bancshares Inc | 13.60 | 13.60 | 13.60 | 290 | 0.24 | | 1.78 | |
| FUSE | Fusemachines Inc | 1.790 | 1.650 | 1.710 | 22.3K | 0.080 | | 4.85 | |
| FUSEW | Fusemachines Inc. Warrant | 0.1000 | 0.0862 | 0.0900 | 57.0K | -0.0124 | | 12.11 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 16.00 | 15.46 | 15.58 | 26.9K | -0.23 | | 1.48 | |
| FUTU | Futu Holdings Ltd ADR | 169.1 | 169.1 | 169.1 | 100 | -0.5 | | 0.29 | |
| FV | Dorsey Wright Focus 5 ETF FT | 62.36 | 61.98 | 62.18 | 81.9K | 0.33 | | 0.54 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 36.30 | 36.08 | 36.08 | 3.0K | 0.11 | | 0.31 | |
| FVCB | Fvcbankcorp Inc | 12.87 | 12.65 | 12.71 | 4.4K | 0.00 | | 0.00 | |
| 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 | 2.5K | 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 | 8.980 | 8.800 | 8.800 | 2.1K | 0.530 | | 6.41 | |
| FWDI | | 8.450 | 7.880 | 8.290 | 901.2K | -0.610 | | 6.85 | |
| FWONA | Liberty Media Formula One Sr A | 87.00 | 85.61 | 86.07 | 82.9K | -0.85 | | 0.97 | |
| FWONK | Liberty Media Formula One Sr C | 96.62 | 93.25 | 93.40 | 658.6K | -1.43 | | 1.51 | |
| FWRD | Foward Air Corp | 25.25 | 23.81 | 25.00 | 382.7K | 0.82 | | 3.39 | |
| FWRG | First Watch Restaurant Group Inc | 18.35 | 17.81 | 18.17 | 845.6K | -0.02 | | 0.11 | |
| FXNC | First Natl Corp Strasburg VA | 24.80 | 24.31 | 24.31 | 10.4K | -0.30 | | 1.20 | |
| FYBR | Frontier Communications Parent Inc | 38.05 | 37.93 | 38.05 | 2.16M | 0.11 | | 0.29 | |
| FYC | Smallcap Growth Alphadex Fund FT | 94.65 | 93.63 | 93.63 | 49.3K | -0.30 | | 0.32 | |
| FYT | Smallcap Value Alphadex Fund FT | 56.71 | 56.37 | 56.65 | 4.5K | 0.01 | | 0.02 | |
| FYX | Smallcap Core Alphadex Fund FT | 112.5 | 111.4 | 112.1 | 21.0K | -0.1 | | 0.09 | |