| FA | First Advantage Corp | 20.84 | 19.51 | 20.65 | 194.1K | 1.11 | | 5.66 | |
| FAAA | Fidelity AAA Clo ETF | 50.24 | 50.23 | 50.24 | 2.7K | 0.00 | | 0.00 | |
| FAAR | Alternative Absolute Return Strategy ETF | 31.24 | 31.14 | 31.24 | 11.3K | 0.15 | | 0.48 | |
| FAB | Multicap Value Alphadex Fund FT | 103.5 | 102.4 | 102.8 | 6.1K | 0.6 | | 0.57 | |
| FABC | Stablex Technologies Inc | 2.760 | 2.615 | 2.680 | 56.9K | 0.020 | | 0.75 | |
| FAC | Cartesian Growth Corporation III Cl A | 9.490 | 7.890 | 7.900 | 133.6K | -1.400 | | 15.05 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.64 | 10.64 | 10.64 | 105 | 0.01 | | 0.05 | |
| FACTU | Fact II Acquisition Corp | 11.84 | 10.83 | 10.83 | 3.7K | -1.16 | | 9.67 | |
| FACTW | Fact II Acquisition Corp. WT | 0.5901 | 0.5498 | 0.5901 | 2.5K | 0.0456 | | 8.37 | |
| FACWW | Cartesian Growth Corporation III WT | 1.570 | 1.240 | 1.370 | 9.0K | 0.010 | | 0.74 | |
| FAD | Multicap Growth Alphadex Fund FT | 190.4 | 188.0 | 188.0 | 2.7K | -2.5 | | 1.32 | |
| FALN | US Fallen Angels Ishares ETF | 27.08 | 27.04 | 27.06 | 41.9K | -0.03 | | 0.12 | |
| FAMI | Farmmi Inc | 0.2049 | 0.1890 | 0.1890 | 124.3K | -0.0135 | | 6.67 | |
| FANG | Diamondback Energy | 189.2 | 184.5 | 188.3 | 204.9K | 4.9 | | 2.65 | |
| FAST | Fastenal Company | 47.85 | 46.70 | 47.10 | 1.39M | 0.62 | | 1.33 | |
| FATE | Fate Therapeutics | 3.236 | 2.990 | 3.115 | 901.0K | -0.005 | | 0.16 | |
| FATN | Fatpipe Inc | 5.580 | 5.215 | 5.215 | 4.8K | -0.250 | | 4.57 | |
| FBGL | Fbs Global Limited | 0.5540 | 0.5400 | 0.5499 | 2.0K | -0.0051 | | 0.92 | |
| FBIO | Fortress Biotech Inc | 3.460 | 3.190 | 3.425 | 299.9K | 0.130 | | 3.95 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 19.30 | 18.61 | 18.61 | 6.2K | 0.11 | | 0.60 | |
| FBIZ | First Business Finan | 63.89 | 63.24 | 63.38 | 1.2K | -0.04 | | 0.06 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 29.63 | 27.72 | 28.07 | 683.4K | -0.94 | | 3.22 | |
| FBLA | Fb Bancorp Inc | 15.18 | 15.03 | 15.12 | 5.6K | 0.06 | | 0.40 | |
| FBLG | Fibrobiologics Inc | 0.9168 | 0.8728 | 0.8759 | 51.1K | -0.0243 | | 2.70 | |
| FBNC | First Bancorp [Nc] | 64.37 | 63.49 | 63.49 | 12.1K | -0.20 | | 0.31 | |
| FBOT | Fidelity Disruptive Automation ETF | 38.18 | 37.90 | 38.05 | 8.1K | -0.57 | | 1.46 | |
| FBRX | Forte Biosciences Inc | 44.50 | 40.11 | 41.69 | 147.6K | -2.03 | | 4.64 | |
| FBYD | | 14.53 | 13.27 | 13.96 | 12.6K | -0.82 | | 5.55 | |
| FBYDW | Falcon's Beyond Global WT | 2.500 | 2.500 | 2.500 | 750 | 0.080 | | 3.31 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 12.70 | 11.86 | 11.86 | 200 | -0.05 | | 0.42 | |
| FCA | China Alphadex Fund FT | 26.67 | 26.66 | 26.67 | 572 | 0.21 | | 0.79 | |
| FCAL | California Municipal High Income ETF FT | 49.54 | 49.50 | 49.54 | 2.6K | 0.04 | | 0.08 | |
| FCAP | First Capital Inc | 62.51 | 61.90 | 62.35 | 516 | 0.40 | | 0.65 | |
| FCBC | First Community Bksh | 44.52 | 43.58 | 44.03 | 4.6K | 0.00 | | 0.00 | |
| FCCO | First Community Corp | 32.70 | 32.00 | 32.70 | 6.7K | 0.21 | | 0.63 | |
| FCEF | CEF Income Opportunity ETF FT | 24.07 | 23.95 | 24.07 | 1.3K | 0.01 | | 0.04 | |
| FCEL | Fuelcell Energy Inc | 21.00 | 19.95 | 20.45 | 1.67M | -0.58 | | 2.76 | |
| FCFS | Firstcash Holdings Inc | 219.5 | 215.2 | 215.2 | 29.4K | -3.2 | | 1.46 | |
| FCHL | Fitness Champs Holdings Limited | 1.320 | 1.230 | 1.240 | 7.4K | -0.090 | | 6.77 | |
| FCLO | Fidelity Clo ETF | 50.26 | 50.26 | 50.26 | 350 | 0.03 | | 0.05 | |
| FCNCA | First Citizens Bancs | 2,111 | 2,083 | 2,091 | 9.4K | -2 | | 0.08 | |
| FCNCN | First Citizens Bancshares Inc | 25.38 | 25.38 | 25.38 | 600 | -0.01 | | 0.04 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 20.63 | 20.55 | 20.55 | 4.4K | -0.06 | | 0.29 | |
| FCNCP | First Citizens Bancshares | 20.33 | 20.26 | 20.26 | 20.1K | -0.08 | | 0.37 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 29.21 | 28.91 | 29.16 | 13.7K | 0.03 | | 0.10 | |
| FCUV | Focus Universal Inc | 2.750 | 2.579 | 2.750 | 1.6K | -0.060 | | 2.14 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 51.37 | 50.88 | 51.10 | 11.6K | -0.62 | | 1.20 | |
| FCXG | Leverage Shares 2X Long Fcx Daily ETF | 12.33 | 11.81 | 12.33 | 1.8K | 0.09 | | 0.74 | |
| FDBC | Fidelity D & D Bancorp Inc | 50.80 | 50.80 | 50.80 | 123 | 0.03 | | 0.06 | |
| FDCF | Fidelity Disruptive Communications ETF | 51.35 | 51.11 | 51.26 | 729 | -0.14 | | 0.27 | |
| FDFF | Fidelity Disruptive Finance ETF | 34.72 | 34.72 | 34.72 | 226 | 0.19 | | 0.54 | |
| FDIF | Fidelity Disruptors ETF | 40.11 | 39.72 | 39.72 | 1.7K | -0.60 | | 1.49 | |
| FDIG | Fidelity Crypto Industry Digital | 42.07 | 41.30 | 41.78 | 4.6K | -0.28 | | 0.67 | |
| FDIQ | Invesco Bloomberg Financial Data | 69.34 | 68.62 | 68.98 | 2.3K | 0.75 | | 1.09 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 28.11 | 28.05 | 28.05 | 1.5K | 0.13 | | 0.47 | |
| FDMMU | | 9.970 | 9.950 | 9.970 | 112.0K | 0.000 | | NaN | |
| FDMT | 4D Molecular Therapeutics Inc | 12.30 | 11.45 | 11.69 | 102.8K | -0.61 | | 4.96 | |
| FDNI | FT DJ International Internet ETF | 26.99 | 26.17 | 26.99 | 132.7K | -0.14 | | 0.50 | |
| FDRS | Founder-Led ETF | 23.90 | 23.52 | 23.74 | 2.2K | -0.19 | | 0.79 | |
| FDRX | Founder-Led 2X Daily ETF | 22.48 | 22.48 | 22.48 | 300 | 0.32 | | 1.44 | |
| FDSB | Fifth District Bancorp Inc | 17.33 | 17.33 | 17.33 | 1.1K | -0.14 | | 0.82 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 90.84 | 90.20 | 90.50 | 31.3K | -2.03 | | 2.19 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 65.84 | 65.84 | 65.84 | 100 | 1.03 | | 1.58 | |
| FDTX | Fidelity Disruptive Technology ETF | 53.71 | 52.99 | 53.56 | 8.2K | -1.17 | | 2.14 | |
| FDUS | Fidus Investment Cor | 20.45 | 20.10 | 20.10 | 46.7K | -0.12 | | 0.58 | |
| FEAM | 5E Advanced Materials Inc | 1.350 | 1.285 | 1.300 | 10.3K | 0.000 | | 0.00 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 17.97 | 17.68 | 17.93 | 14.3K | 0.51 | | 2.91 | |
| FEBO | Fenbo Holdings Limited | 0.8200 | 0.8100 | 0.8100 | 2.3K | -0.0100 | | 1.22 | |
| FEED | Agfeed Industries | 0.4970 | 0.4300 | 0.4492 | 346.0K | -0.0722 | | 13.85 | |
| FEIM | Frequency Elcts Inc | 57.29 | 55.97 | 57.06 | 20.3K | -0.15 | | 0.26 | |
| FELE | Franklin Electric Company | 104.5 | 103.4 | 104.4 | 4.4K | 0.8 | | 0.79 | |
| FEM | Emrg Mkts Alphadex Fund FT | 32.06 | 31.58 | 31.68 | 60.6K | -0.38 | | 1.19 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 29.62 | 29.41 | 29.41 | 7.3K | -0.17 | | 0.57 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 45.83 | 45.27 | 45.63 | 1.7K | -0.97 | | 2.08 | |
| FEMY | Femasys Inc | 4.010 | 3.970 | 4.010 | 562 | -0.010 | | 0.25 | |
| FENC | Fennec Pharmaceuticals Inc | 10.66 | 10.19 | 10.59 | 13.9K | 0.10 | | 0.95 | |
| FEP | Europe Alphadex Fund FT | 57.57 | 57.29 | 57.29 | 5.6K | -0.16 | | 0.28 | |
| FEPI | Rex Fang & Innovation Equity Premium | 42.63 | 42.09 | 42.46 | 34.0K | -0.20 | | 0.47 | |
| FER | Ferrovial Se | 64.39 | 63.65 | 63.73 | 159.4K | -0.55 | | 0.86 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.44 | 10.43 | 10.43 | 31.9K | -0.01 | | 0.10 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.3060 | 0.3060 | 0.3060 | 100 | -0.0240 | | 7.27 | |
| FERAU | Fifth Era Acquisition Corp I Units | 10.74 | 10.69 | 10.74 | 1.6K | -0.01 | | 0.09 | |
| FEUZ | Eurozone Alphadex Fund FT | 66.50 | 66.28 | 66.50 | 584 | 0.15 | | 0.23 | |
| FEX | Largecap Core Alphadex Fund FT | 137.3 | 136.8 | 137.2 | 1.1K | 0.2 | | 0.12 | |
| FFAI | Faraday Future Intelligent Electric Inc | 0.2100 | 0.1735 | 0.1764 | 20.46M | -0.0142 | | 7.45 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0048 | 0.0047 | 0.0047 | 28.0K | -0.0002 | | 4.08 | |
| FFBC | First Finl Bncp [Oh] | 34.66 | 33.96 | 34.43 | 66.7K | -0.05 | | 0.15 | |
| FFIN | First Finl Bkshs Inc | 34.87 | 34.51 | 34.65 | 49.8K | 0.10 | | 0.29 | |
| FFIV | F5 Inc | 431.7 | 418.2 | 427.8 | 44.1K | -2.5 | | 0.58 | |
| FFUT | Fidelity Managed Futures ETF | 59.49 | 59.25 | 59.49 | 3.3K | 0.68 | | 1.16 | |
| FGBI | First Gurty Banc | 10.10 | 9.97 | 10.10 | 5.8K | 0.17 | | 1.71 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 20.04 | 20.04 | 20.04 | 100 | 0.09 | | 0.43 | |
| FGI | Fgi Industries Ltd | 5.100 | 4.610 | 4.970 | 3.8K | -0.080 | | 1.58 | |
| FGII | Fg Imperii Acquisition Corp. Cl A | 9.950 | 9.950 | 9.950 | 30.3K | 0.000 | | 0.00 | |
| FGIIU | Fg Imperii Acquisition Corp. Units | 10.20 | 10.01 | 10.03 | 1.3K | 0.08 | | 0.80 | |
| FGIIW | Fg Imperii Acquisition Corp. WT | 0.2600 | 0.2600 | 0.2600 | 1.1K | -0.0101 | | 3.74 | |
| FGIWW | Fgi Industries Ltd WT | 0.0700 | 0.0700 | 0.0700 | 100 | 0.0050 | | 7.69 | |
| FGL | Founder Group Limited | 1.380 | 1.270 | 1.340 | 10.4K | -0.010 | | 0.74 | |
| FGM | Germany Alphadex Fund FT | 63.00 | 62.52 | 62.52 | 1.7K | 0.23 | | 0.37 | |
| FGMC | Fg Merger II Corp | 10.090 | 9.920 | 10.000 | 2.1K | 0.160 | | 1.63 | |
| FGMCR | Fg Merger II Corp. Rights | 0.8965 | 0.8965 | 0.8965 | 2.1K | -0.0235 | | 2.55 | |
| FGMCU | Fg Merger II Corp | 10.35 | 10.25 | 10.35 | 2.5K | 0.35 | | 3.50 | |
| FGNX | Fg Nexus Inc | 5.091 | 4.580 | 4.727 | 34.2K | -0.073 | | 1.52 | |
| FGNXP | Fundamental Global Inc Pfd | 25.08 | 24.95 | 25.01 | 2.0K | -0.17 | | 0.68 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 20.66 | 20.66 | 20.75 | 0 | -0.09 | | 0.43 | |
| FHB | First Hawaiian Inc | 31.08 | 27.21 | 28.87 | 2.23M | -1.26 | | 4.17 | |
| FHTX | Foghorn Therapeutics Inc | 5.940 | 5.680 | 5.725 | 27.1K | -0.220 | | 3.70 | |
| FIBK | First Interstate Ban | 39.05 | 38.58 | 38.78 | 72.5K | -0.07 | | 0.18 | |
| FICS | FT Intl Developed Capital Strength ETF | 42.10 | 41.92 | 41.95 | 719 | -0.15 | | 0.36 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 21.94 | 21.86 | 21.93 | 780 | 0.02 | | 0.09 | |
| FIEE | Fiee Inc | 3.850 | 3.850 | 3.850 | 353 | -0.150 | | 3.75 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 21.22 | 18.54 | 21.06 | 84.8K | 2.31 | | 12.32 | |
| FIGR | Figure Technology Solutions Inc Cl A | 31.96 | 30.40 | 30.75 | 218.7K | -1.05 | | 3.30 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.23 | 10.22 | 10.22 | 539 | -0.01 | | 0.10 | |
| FIGXU | Figx Capital Acquisition Corp. Units | 10.34 | 10.34 | 10.34 | 100 | 0.07 | | 0.68 | |
| FIGXW | Figx Capital Acquisition Corp WT | 0.2800 | 0.2500 | 0.2500 | 1.2K | -0.0299 | | 10.68 | |
| FINW | Finwise Bancorp | 14.46 | 13.82 | 14.04 | 13.1K | 0.19 | | 1.34 | |
| FINX | GX Fintech ETF | 25.90 | 25.42 | 25.62 | 6.9K | -0.01 | | 0.02 | |
| FINY | GraniteShares YieldBoost Financials ETF | 25.10 | 25.01 | 25.01 | 1.0K | -0.13 | | 0.52 | |
| FIP | Ftai Infrastructure Inc | 4.600 | 4.480 | 4.575 | 63.0K | 0.040 | | 0.88 | |
| FIRY | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FISI | Financial Institut | 39.49 | 38.55 | 38.90 | 15.1K | 0.10 | | 0.26 | |
| FISN | Deep Fission Inc | 11.88 | 10.52 | 10.89 | 34.7K | -0.32 | | 2.81 | |
| FISV | Fiserv Inc | 52.21 | 50.33 | 51.61 | 911.7K | 1.17 | | 2.32 | |
| FITB | Fifth Third Bancorp | 57.37 | 56.63 | 57.07 | 4.44M | 0.13 | | 0.25 | |
| FIVE | Five Below Inc | 193.6 | 189.3 | 193.0 | 129.9K | 3.6 | | 1.88 | |
| FIVN | Five9 Inc | 26.07 | 25.31 | 25.78 | 170.9K | 0.37 | | 1.44 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 24.62 | 24.33 | 24.50 | 5.0K | 0.80 | | 3.36 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 43.56 | 43.22 | 43.26 | 54.7K | -0.11 | | 0.25 | |
| FIYY | GraniteShares YieldBoost 20Y Treasuries | 24.31 | 24.31 | 24.52 | 0 | -0.21 | | 0.85 | |
| FIZZ | Natl Beverage Corp | 30.96 | 30.01 | 30.50 | 121.4K | -3.31 | | 9.79 | |
| FJP | Japan Alphadex Fund FT | 75.50 | 74.98 | 75.13 | 1.1K | -1.47 | | 1.91 | |
| FKU | UK Alphadex Fund FT | 53.98 | 53.62 | 53.80 | 1.5K | 0.79 | | 1.48 | |
| FKWL | Franklin Wireless Co. | 2.456 | 2.350 | 2.410 | 19.4K | -0.030 | | 1.23 | |
| FLD | Fold Holdings Inc Cl A | 0.4900 | 0.4350 | 0.4751 | 66.8K | -0.0095 | | 1.96 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.34 | 50.34 | 50.34 | 200 | 0.02 | | 0.04 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.0963 | 0.0780 | 0.0962 | 10.4K | 0.0075 | | 8.46 | |
| FLEX | Flextronics Intl Ltd | 134.8 | 130.7 | 132.3 | 333.9K | -3.5 | | 2.54 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 20.66 | 20.36 | 20.39 | 29.1K | -0.18 | | 0.88 | |
| FLL | Full House Rsts | 2.648 | 2.560 | 2.613 | 33.1K | -0.028 | | 1.04 | |
| FLN | Latin America Alphadex Fund FT | 25.75 | 25.67 | 25.67 | 779 | -0.03 | | 0.12 | |
| FLNA | Cassava Sciences Inc | 1.180 | 1.141 | 1.155 | 55.5K | -0.035 | | 2.94 | |
| FLNC | Fluence Energy Inc Cl A | 16.06 | 15.10 | 15.45 | 1.63M | -0.71 | | 4.39 | |
| FLNT | Fluent Inc | 3.770 | 3.647 | 3.647 | 4.5K | -0.077 | | 2.07 | |
| FLUX | Flux Power Holdings Inc | 0.8060 | 0.7389 | 0.7646 | 7.2K | -0.0149 | | 1.91 | |
| FLWS | 1-800-Flowers.com | 3.960 | 3.770 | 3.901 | 45.7K | 0.136 | | 3.61 | |
| FLX | Bingex Limited ADR | 2.190 | 2.100 | 2.160 | 19.9K | 0.030 | | 1.40 | |
| FLXS | Flexsteel Inds | 73.36 | 70.72 | 72.45 | 17.1K | 1.03 | | 1.44 | |
| FLY | Firefly Aerospace Inc | 23.93 | 22.76 | 22.99 | 489.5K | -1.11 | | 4.60 | |
| FLYE | Fly-E Group Inc | 2.080 | 2.040 | 2.080 | 1.1K | 0.140 | | 7.22 | |
| FLYW | Flywire Corp Voting | 18.02 | 17.47 | 17.99 | 103.7K | 0.38 | | 2.16 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLZH | Urban-Gro Inc | 1.890 | 1.800 | 1.800 | 7.4K | -0.110 | | 5.75 | |
| FMAC | Future Money Acquisition Corp | 10.000 | 9.960 | 10.000 | 728 | 0.030 | | 0.30 | |
| FMACR | Future Money Acquisition Corp Rights | 0.1826 | 0.1700 | 0.1701 | 19.0K | -0.0009 | | 0.53 | |
| FMACU | Future Money Acquisition Corp | 10.16 | 10.16 | 10.16 | 100 | -0.01 | | 0.10 | |
| FMAO | Farmers & Merch Banc | 30.30 | 29.57 | 29.67 | 10.9K | -0.17 | | 0.57 | |
| FMB | Managed Municipal ETF FT | 51.23 | 51.14 | 51.20 | 3.4K | -0.03 | | 0.05 | |
| FMBH | First Mid Ill Bncshr | 48.24 | 47.57 | 47.98 | 11.1K | 0.11 | | 0.22 | |
| FMED | Fidelity Disruptive Medicine ETF | 29.42 | 29.04 | 29.04 | 12.6K | -0.50 | | 1.69 | |
| FMET | Fidelity Metaverse ETF | 37.60 | 37.60 | 37.60 | 281 | -0.14 | | 0.37 | |
| FMFC | Kandal M Venture Limited Cl A | 0.2800 | 0.2402 | 0.2600 | 50.9K | -0.0102 | | 3.77 | |
| FMHI | FT Municipal High Income ETF | 48.44 | 48.31 | 48.40 | 9.7K | 0.00 | | 0.00 | |
| FMNB | Farmers Natl Banc Corp | 14.44 | 14.26 | 14.36 | 35.0K | 0.05 | | 0.31 | |
| FMST | Foremost Clean Energy Ltd | 1.900 | 1.718 | 1.835 | 75.5K | 0.095 | | 5.46 | |
| FMSTW | Foremost Lithium Resource & Technology | 0.4250 | 0.4250 | 0.4250 | 127 | -0.0225 | | 5.03 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 41.00 | 39.74 | 40.18 | 83.5K | -0.47 | | 1.16 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.30 | 51.24 | 51.26 | 4.9K | -0.05 | | 0.09 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 50.43 | 50.35 | 50.35 | 1.9K | -0.02 | | 0.04 | |
| FNGR | Fingermotion Inc | 0.4406 | 0.3700 | 0.3797 | 230.3K | -0.0373 | | 8.94 | |
| FNK | Midcap Value Alphadex Fund FT | 61.36 | 61.36 | 61.36 | 146 | 0.14 | | 0.23 | |
| FNKO | Funko Inc Cl A | 5.775 | 5.540 | 5.755 | 56.4K | 0.175 | | 3.14 | |
| FNLC | First Bancorp Inc | 33.62 | 32.64 | 33.62 | 6.8K | 0.20 | | 0.58 | |
| FNUC | Snow Lake Resources Ltd | 1.790 | 1.665 | 1.685 | 31.2K | -0.115 | | 6.39 | |
| FNWB | First Nw Banc | 11.25 | 11.05 | 11.24 | 12.9K | 0.18 | | 1.63 | |
| FNWD | Finward Bancorp | 35.90 | 35.90 | 35.90 | 107 | 0.31 | | 0.87 | |
| FNX | Midcap Core Alphadex Fund FT | 143.0 | 142.6 | 142.6 | 920 | 0.0 | | 0.01 | |
| FNY | Midcap Growth Alphadex Fund FT | 104.9 | 104.2 | 104.2 | 1.9K | -1.2 | | 1.09 | |
| FOCL | Edap Tms Sa ADR | 5.450 | 5.390 | 5.420 | 32.1K | -0.025 | | 0.46 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 3.240 | 3.009 | 3.080 | 9.0K | 0.000 | | 0.00 | |
| FORM | Formfactor Inc | 115.0 | 109.5 | 111.6 | 112.6K | -5.9 | | 5.02 | |
| FORR | Forrester Resrch | 10.40 | 9.91 | 10.40 | 49.7K | 0.40 | | 4.00 | |
| FORTY | Formula Sys [1985] ADR | 111.0 | 110.7 | 111.0 | 745 | -2.0 | | 1.74 | |
| FOSL | Fossil Group | 4.220 | 4.030 | 4.140 | 56.2K | 0.010 | | 0.24 | |
| FOX | Fox Corp Cl B | 50.10 | 48.75 | 49.92 | 99.6K | 1.17 | | 2.40 | |
| FOXA | Fox Corp Cl A | 55.71 | 54.06 | 55.47 | 497.2K | 1.36 | | 2.51 | |
| FOXF | Fox Factory Corp | 17.72 | 17.09 | 17.32 | 46.4K | 0.31 | | 1.82 | |
| FOXX | Foxx Development Holdings Inc | 3.027 | 3.027 | 3.027 | 650 | -0.013 | | 0.42 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.0800 | 0.0555 | 0.0800 | 16.5K | -0.0092 | | 10.31 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 47.01 | 46.50 | 47.01 | 491 | -1.78 | | 3.65 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 34.10 | 34.10 | 34.10 | 207 | -0.16 | | 0.47 | |
| FPXI | FT Intl Equity Opportunities ETF | 73.44 | 72.55 | 72.98 | 18.9K | -2.38 | | 3.16 | |
| FRAF | Franklin Finl Svcs Corp | 62.55 | 61.02 | 62.43 | 11.2K | 0.64 | | 1.04 | |
| FRBA | First Bank | 17.44 | 17.23 | 17.26 | 5.6K | -0.03 | | 0.14 | |
| FRBT | Forbright Inc | 22.00 | 19.68 | 19.80 | 47.4K | -0.38 | | 1.87 | |
| FRD | Friedman Industries Inc | 36.31 | 34.07 | 35.84 | 17.1K | 1.57 | | 4.58 | |
| FREI | | 24.88 | 24.88 | 24.88 | 100 | 0.02 | | 0.08 | |
| FRGT | Freight Technologies Inc | 3.900 | 3.650 | 3.725 | 16.5K | 0.015 | | 0.40 | |
| FRHC | The Awareness Group | 172.2 | 155.0 | 155.9 | 60.7K | -10.8 | | 6.48 | |
| FRME | First Merchants Corp | 43.51 | 42.99 | 43.22 | 45.1K | 0.10 | | 0.23 | |
| FRMEP | First Merchants Corp ADR | 25.80 | 25.80 | 25.80 | 100 | 0.35 | | 1.38 | |
| FRMI | Fermi Inc | 6.790 | 6.302 | 6.320 | 3.75M | -0.270 | | 4.10 | |
| FRMM | Ethzilla Corporation | 6.600 | 5.910 | 6.450 | 128.9K | 0.540 | | 9.14 | |
| FROG | Jfrog Ltd | 91.74 | 89.30 | 90.82 | 198.0K | 0.06 | | 0.07 | |
| FRPH | Frp Holdings Inc | 24.41 | 24.10 | 24.41 | 221 | 0.36 | | 1.48 | |
| FRPT | Freshpet Inc CS | 58.39 | 53.55 | 57.67 | 226.0K | 4.04 | | 7.52 | |
| FRSH | Freshworks Inc Cl A | 10.69 | 10.36 | 10.67 | 1.08M | 0.30 | | 2.89 | |
| FRST | Primis Financial Corp | 15.83 | 15.63 | 15.70 | 7.9K | -0.08 | | 0.48 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 1.530 | 1.450 | 1.490 | 13.8K | -0.010 | | 0.67 | |
| FRVO | Fervo Energy Company Cl A | 28.15 | 26.30 | 27.33 | 402.8K | 0.22 | | 0.79 | |
| FRWD | Nomura Transformational Technologies ETF | 31.98 | 31.64 | 31.98 | 14.4K | -0.58 | | 1.78 | |
| FSBC | Five Star Bancorp | 48.51 | 47.71 | 47.72 | 3.0K | -0.20 | | 0.41 | |
| FSBW | FS Bancorp Inc | 43.69 | 43.27 | 43.27 | 288 | 0.17 | | 0.39 | |
| FSCS | Midcap US Equity Select ETF FT | 37.22 | 36.93 | 36.93 | 400 | 0.06 | | 0.16 | |
| FSEA | First Seacoast Bancorp Inc | 16.89 | 16.85 | 16.85 | 7.7K | 0.00 | | 0.00 | |
| FSGS | FT Smid Growth Strength ETF | 32.09 | 32.09 | 32.07 | 0 | 0.02 | | 0.06 | |
| FSHP | Flag Ship Acquisition Corp | 11.44 | 11.22 | 11.44 | 300 | 0.24 | | 2.14 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.1200 | 0.0760 | 0.0760 | 25.3K | -0.0040 | | 5.00 | |
| FSHPU | Flag Ship Acquisition Corp | 11.19 | 11.01 | 11.19 | 1.0K | 0.18 | | 1.63 | |
| FSLR | First Solar Inc | 228.8 | 217.2 | 219.9 | 294.7K | -7.8 | | 3.43 | |
| FSLY | Fastly Inc | 20.30 | 19.01 | 20.29 | 913.7K | 0.69 | | 3.52 | |
| FSTB | | 20.40 | 20.01 | 20.01 | 1.5K | 0.00 | | 0.00 | |
| FSTR | Foster L B Company | 42.18 | 41.44 | 42.18 | 4.1K | -0.36 | | 0.85 | |
| FSUN | Firstsun Capital Bancorp | 35.58 | 35.05 | 35.20 | 12.5K | 0.08 | | 0.23 | |
| FSV | Firstsrvce Sub VT Sh | 144.2 | 143.2 | 143.6 | 4.4K | 0.2 | | 0.17 | |
| FSZ | Switzerland Alphadex Fund FT | 82.44 | 82.44 | 81.66 | 0 | 0.78 | | 0.96 | |
| FTA | Largecap Value Alphadex Fund FT | 99.11 | 98.52 | 98.82 | 1.7K | 0.76 | | 0.77 | |
| FTAG | Indxx Global Agriculture ETF FT | 29.27 | 29.27 | 29.27 | 100 | 0.21 | | 0.72 | |
| FTAI | Ftai Aviation Ltd | 225.0 | 215.5 | 216.2 | 189.1K | -11.3 | | 4.95 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 27.37 | 27.30 | 27.30 | 729 | 0.00 | | 0.00 | |
| FTC | Largecap Growth Alphadex Fund FT | 182.5 | 181.6 | 181.7 | 1.6K | -3.2 | | 1.73 | |
| FTCI | Ftc Solar Inc | 5.460 | 5.130 | 5.440 | 32.5K | 0.050 | | 0.93 | |
| FTCS | Capital Strength ETF FT | 97.34 | 96.71 | 96.71 | 148.3K | 0.11 | | 0.11 | |
| FTDR | Frontdoor Inc | 76.28 | 74.95 | 75.49 | 25.8K | 0.17 | | 0.23 | |
| FTDS | Dividend Strength ETF FT | 62.38 | 62.38 | 62.38 | 175 | 0.36 | | 0.58 | |
| FTEK | Fuel Tech Inc | 1.720 | 1.670 | 1.700 | 12.3K | -0.005 | | 0.29 | |
| FTFT | Future Fintech Group Inc | 2.170 | 1.830 | 1.910 | 31.5K | 1.405 | | 278.14 | |
| FTGC | Global Tactical Commodity Strategy Fund | 28.16 | 28.00 | 28.14 | 124.2K | 0.12 | | 0.41 | |
| FTGS | FT Growth Strength ETF | 38.06 | 37.80 | 37.93 | 43.4K | -0.07 | | 0.17 | |
| FTH | Sensei Biotherapeutics Inc | 37.90 | 32.65 | 33.02 | 91.6K | -3.16 | | 8.72 | |
| FTHA | | 9.910 | 9.910 | 9.910 | 0 | 0.000 | | 0.00 | |
| FTHAU | Forefront Tech Holdings Acquisition Corp | 10.25 | 10.18 | 10.25 | 682 | 0.07 | | 0.69 | |
| FTHAW | | 0.9200 | 0.6560 | 0.8001 | 25.1K | 0.2001 | | 33.35 | |
| FTHI | High Income ETF FT | 24.06 | 23.84 | 23.87 | 140.3K | -0.05 | | 0.21 | |
| FTHM | Fathom Holdings Inc | 0.9868 | 0.9201 | 0.9711 | 14.4K | 0.0202 | | 2.12 | |
| FTLF | Fitlife Brands Inc | 11.25 | 11.25 | 11.25 | 206 | 0.10 | | 0.90 | |
| FTNT | Fortinet Inc | 160.6 | 155.7 | 160.3 | 468.4K | 2.8 | | 1.76 | |
| FTQI | Low Beta Income ETF FT | 22.30 | 22.20 | 22.26 | 67.0K | -0.08 | | 0.34 | |
| FTRE | Fortrea Holdings Inc | 17.99 | 17.52 | 17.71 | 98.4K | -0.06 | | 0.31 | |
| FTRI | Indxx Global Natural Resources Income | 16.21 | 16.16 | 16.18 | 2.0K | 0.03 | | 0.19 | |
| FTRK | Fast Track Group | 0.8241 | 0.4650 | 0.5205 | 51.17M | 0.1419 | | 37.48 | |
| FTSL | Senior Loan ETF FT | 44.93 | 44.86 | 44.90 | 28.0K | -0.04 | | 0.08 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.80 | 59.79 | 59.80 | 88.8K | 0.00 | | 0.00 | |
| FTXG | Nasdaq Food & Beverage ETF | 23.00 | 22.96 | 22.96 | 1.5K | 0.38 | | 1.67 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 38.08 | 38.08 | 38.08 | 300 | -0.30 | | 0.78 | |
| FTXL | Nasdaq Semiconductor ETF | 247.2 | 241.6 | 245.7 | 31.5K | -8.3 | | 3.28 | |
| FTXN | Nasdaq Oil & Gas ETF | 35.70 | 35.43 | 35.55 | 23.0K | 0.75 | | 2.16 | |
| FTXO | Nasdaq Bank ETF | 42.27 | 41.88 | 41.91 | 5.5K | -0.19 | | 0.45 | |
| FTXR | Nasdaq Transportation ETF | 45.45 | 45.27 | 45.33 | 4.2K | -0.06 | | 0.13 | |
| FUFU | Bitfufu Inc Cl A | 1.410 | 1.300 | 1.370 | 15.3K | -0.040 | | 2.84 | |
| FUFUW | Bitfufu Inc WT | 0.1394 | 0.1300 | 0.1300 | 24.5K | -0.0196 | | 13.10 | |
| FULC | Fulcrum Therapeutics Inc | 3.500 | 3.410 | 3.490 | 155.7K | 0.000 | | 0.00 | |
| FULT | Fulton Financial Cor | 24.35 | 23.99 | 24.10 | 228.4K | -0.08 | | 0.31 | |
| FULTP | Fulton Financial Corp | 17.82 | 17.70 | 17.77 | 9.1K | -0.07 | | 0.39 | |
| FUNC | First United Corp | 45.22 | 43.06 | 44.45 | 1.8K | 0.18 | | 0.41 | |
| FUND | Sprott Focus Trust | 9.901 | 9.710 | 9.710 | 22.3K | 0.045 | | 0.47 | |
| FUSB | First US Bancshares Inc | 16.99 | 16.51 | 16.51 | 500 | -0.02 | | 0.09 | |
| FUSE | Fusemachines Inc | 1.030 | 0.960 | 1.030 | 1.9K | 0.045 | | 4.57 | |
| FUSEW | Fusemachines Inc Warrants | 0.0755 | 0.0755 | 0.0755 | 845 | -0.0045 | | 5.63 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 3.480 | 3.232 | 3.370 | 392.0K | 0.020 | | 0.60 | |
| FUTU | Futu Holdings Ltd ADR | 98.40 | 94.75 | 96.34 | 196.4K | 0.00 | | 0.00 | |
| FV | Dorsey Wright Focus 5 ETF FT | 72.00 | 71.53 | 72.00 | 5.3K | -0.89 | | 1.21 | |
| FVAV | Fortress Value Acquisition Corp. V Cl A | 10.11 | 10.09 | 10.11 | 13.8K | -0.04 | | 0.39 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 42.09 | 42.05 | 42.05 | 337 | -0.56 | | 1.31 | |
| FVCB | Fvcbankcorp Inc | 17.46 | 17.25 | 17.42 | 14.7K | 0.09 | | 0.49 | |
| FVN | Future Vision II Acquisition Corp | 11.89 | 10.94 | 11.00 | 1.6K | 0.03 | | 0.27 | |
| FVNNR | Future Vision II Acquisition Corporation | 0.1800 | 0.1800 | 0.1800 | 1.2K | 0.0000 | | 0.00 | |
| FVNNU | Future Vision II Acquisition Units | 11.03 | 11.02 | 11.02 | 300 | -0.17 | | 1.52 | |
| FWACU | | 10.06 | 10.06 | 10.07 | 0 | -0.01 | | 0.10 | |
| FWDI | Forward Industries Inc | 4.270 | 4.060 | 4.105 | 193.5K | -0.165 | | 3.86 | |
| FWONA | Liberty Media Formula One Sr A | 91.77 | 88.44 | 91.77 | 26.5K | 3.58 | | 4.06 | |
| FWONK | Liberty Media Formula One Sr C | 100.4 | 95.9 | 100.4 | 327.5K | 4.3 | | 4.47 | |
| FWRD | Foward Air Corp | 13.72 | 13.00 | 13.26 | 78.4K | -0.12 | | 0.86 | |
| FWRG | First Watch Restaurant Group Inc | 12.83 | 12.54 | 12.64 | 44.6K | 0.17 | | 1.36 | |
| FXAC | | 10.04 | 10.01 | 10.01 | 600 | 0.01 | | 0.10 | |
| FXACU | Fortunex Acquisition Corporation Units | 10.06 | 10.06 | 10.06 | 100 | 0.00 | | 0.00 | |
| FXACW | | 0.1600 | 0.1500 | 0.1599 | 171.6K | -0.0101 | | 5.94 | |
| FXHO | Utime Ltd | 18.30 | 14.85 | 14.89 | 4.8K | -3.24 | | 17.87 | |
| FXNC | First Natl Corp Strasburg VA | 29.83 | 29.31 | 29.38 | 1.5K | 0.31 | | 1.07 | |
| FYC | Smallcap Growth Alphadex Fund FT | 121.6 | 120.3 | 120.9 | 9.4K | -0.9 | | 0.75 | |
| FYT | Smallcap Value Alphadex Fund FT | 69.86 | 69.60 | 69.76 | 3.4K | 0.48 | | 0.69 | |
| FYX | Smallcap Core Alphadex Fund FT | 142.0 | 140.9 | 141.3 | 3.5K | 0.2 | | 0.12 | |