| FA | First Advantage Corp | 14.61 | 14.01 | 14.28 | 260.6K | 0.13 | | 0.92 | |
| FAAR | Alternative Absolute Return Strategy ETF | 30.10 | 29.86 | 30.06 | 7.3K | -0.09 | | 0.31 | |
| FAB | Multicap Value Alphadex Fund FT | 87.17 | 86.97 | 86.97 | 1.7K | 0.61 | | 0.70 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.33 | 10.33 | 10.31 | 0 | 0.02 | | 0.19 | |
| FACTU | Fact II Acquisition Corp | 10.46 | 10.46 | 10.46 | 100 | 0.00 | | 0.00 | |
| FACTW | Fact II Acquisition Corp. WT | 0.3452 | 0.3000 | 0.3000 | 15.3K | -0.0600 | | 16.67 | |
| FAD | Multicap Growth Alphadex Fund FT | 163.4 | 162.0 | 162.5 | 2.9K | -0.4 | | 0.26 | |
| FALN | US Fallen Angels Ishares ETF | 27.62 | 27.55 | 27.58 | 1.25M | 0.00 | | 0.00 | |
| FAMI | Farmmi Inc | 1.890 | 1.740 | 1.820 | 11.7K | 0.020 | | 1.08 | |
| FANG | Diamondback Energy | 143.5 | 142.2 | 142.6 | 2.3K | 1.1 | | 0.78 | |
| FARM | Farmer Brothers | 1.880 | 1.800 | 1.820 | 43.5K | 0.020 | | 1.11 | |
| FAST | Fastenal Company | 43.40 | 43.28 | 43.28 | 332 | -0.04 | | 0.09 | |
| FAT | Fat Brands Inc | 2.010 | 1.960 | 1.960 | 14.3K | -0.031 | | 1.56 | |
| FATBB | Fat Brands Inc Cl B | 2.570 | 2.560 | 2.560 | 298 | 0.023 | | 0.91 | |
| FATBP | Fat Brands Inc 8.25% Series B | 2.460 | 2.250 | 2.449 | 5.7K | -0.001 | | 0.05 | |
| FATE | Fate Therapeutics | 1.580 | 1.510 | 1.520 | 31.5K | -0.010 | | 0.65 | |
| FATN | Fatpipe Inc | 4.660 | 4.660 | 4.660 | 147 | 0.150 | | 3.33 | |
| FBGL | Fbs Global Limited | 0.4881 | 0.4881 | 0.4881 | 3.1K | 0.0000 | | 0.00 | |
| FBIO | Fortress Biotech Inc | 2.767 | 2.690 | 2.710 | 2.3K | -0.060 | | 2.17 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 6.925 | 6.720 | 6.760 | 13.8K | -0.060 | | 0.88 | |
| FBIZ | First Business Finan | 49.82 | 49.39 | 49.75 | 2.7K | -0.03 | | 0.06 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 43.12 | 42.41 | 42.67 | 28.4K | -0.23 | | 0.54 | |
| FBLA | Fb Bancorp Inc | 12.00 | 11.88 | 11.97 | 25.3K | 0.12 | | 1.01 | |
| FBLG | Fibrobiologics Inc | 0.4240 | 0.4110 | 0.4203 | 37.9K | 0.0023 | | 0.55 | |
| FBNC | First Bancorp [Nc] | 50.24 | 48.12 | 48.77 | 35.5K | -0.18 | | 0.37 | |
| FBOT | Fidelity Disruptive Automation ETF | 33.44 | 33.12 | 33.34 | 22.5K | -0.06 | | 0.17 | |
| FBRX | Forte Biosciences Inc | 12.30 | 11.50 | 11.79 | 96.4K | -0.51 | | 4.18 | |
| FBYD | | 12.00 | 9.30 | 11.43 | 75.3K | 1.93 | | 20.40 | |
| FBYDW | Falcon's Beyond Global WT | 1.620 | 1.470 | 1.470 | 636 | -0.250 | | 14.53 | |
| FBYY | | 24.93 | 24.86 | 24.91 | 2.3K | 0.00 | | NaN | |
| FCA | China Alphadex Fund FT | 28.70 | 28.24 | 28.58 | 2.7K | 0.00 | | 0.01 | |
| FCAL | California Municipal High Income ETF FT | 49.35 | 49.17 | 49.34 | 30.1K | -0.08 | | 0.15 | |
| FCAP | First Capital Inc | 42.16 | 41.01 | 41.38 | 3.1K | -0.41 | | 1.00 | |
| FCBC | First Community Bksh | 33.30 | 32.82 | 33.22 | 8.0K | 0.21 | | 0.64 | |
| FCCO | First Community Corp | 27.37 | 25.92 | 27.24 | 12.3K | 0.20 | | 0.74 | |
| FCEF | CEF Income Opportunity ETF FT | 22.77 | 22.71 | 22.74 | 10.8K | 0.06 | | 0.28 | |
| FCEL | Fuelcell Energy Inc | 8.440 | 8.080 | 8.141 | 20.7K | -0.169 | | 2.03 | |
| FCFS | Firstcash Holdings Inc | 158.5 | 149.6 | 153.4 | 246.9K | -5.0 | | 3.17 | |
| FCHL | Fitness Champs Holdings Limited | 0.4980 | 0.4571 | 0.4980 | 1.8K | 0.0285 | | 6.07 | |
| FCNCA | First Citizens Bancs | 1,761 | 1,761 | 1,761 | 109 | 2 | | 0.12 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 22.77 | 22.56 | 22.76 | 3.1K | 0.05 | | 0.22 | |
| FCNCP | First Citizens Bancshares | 22.45 | 22.35 | 22.36 | 5.8K | 0.00 | | 0.00 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 25.88 | 25.66 | 25.84 | 17.6K | 0.06 | | 0.23 | |
| FCUV | Focus Universal Inc | 4.061 | 4.061 | 4.061 | 500 | 0.001 | | 0.03 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 44.24 | 43.76 | 43.85 | 8.3K | -0.27 | | 0.61 | |
| FDBC | Fidelity D & D Bancorp Inc | 43.45 | 43.00 | 43.44 | 3.9K | 0.18 | | 0.41 | |
| FDCF | Fidelity Disruptive Communications ETF | 48.75 | 48.46 | 48.63 | 13.9K | 0.09 | | 0.18 | |
| FDFF | Fidelity Disruptive Finance ETF | 35.88 | 35.53 | 35.77 | 2.2K | 0.09 | | 0.24 | |
| FDIF | Fidelity Disruptors ETF | 36.03 | 35.79 | 35.90 | 13.1K | 0.03 | | 0.08 | |
| FDIG | Fidelity Crypto Industry Digital | 57.88 | 53.89 | 54.07 | 110.8K | -1.86 | | 3.31 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 26.97 | 26.73 | 26.96 | 3.5K | 0.20 | | 0.75 | |
| FDMT | 4D Molecular Therapeutics Inc | 11.24 | 10.90 | 10.90 | 1.9K | -0.34 | | 3.02 | |
| FDNI | FT DJ International Internet ETF | 38.51 | 37.50 | 37.62 | 8.4K | -0.28 | | 0.75 | |
| FDSB | Fifth District Bancorp Inc | 13.43 | 13.26 | 13.35 | 6.6K | -0.12 | | 0.89 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 75.57 | 74.68 | 74.78 | 35.7K | -1.42 | | 1.86 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 55.25 | 55.25 | 55.25 | 100 | -0.82 | | 1.46 | |
| FDTX | Fidelity Disruptive Technology ETF | 41.52 | 41.17 | 41.52 | 5.7K | 0.06 | | 0.15 | |
| FDUS | Fidus Investment Cor | 20.53 | 20.09 | 20.50 | 127.2K | 0.38 | | 1.89 | |
| FEAM | 5E Advanced Materials Inc | 5.387 | 5.351 | 5.387 | 1.1K | -0.263 | | 4.65 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 31.77 | 31.07 | 31.10 | 831 | -0.92 | | 2.89 | |
| FEBO | Fenbo Holdings Limited | 0.7500 | 0.7181 | 0.7181 | 18.4K | 0.0003 | | 0.04 | |
| FEIM | Frequency Elcts Inc | 38.57 | 37.25 | 37.50 | 3.7K | 1.50 | | 4.17 | |
| FELE | Franklin Electric Company | 99.46 | 94.75 | 98.81 | 60.1K | 0.66 | | 0.67 | |
| FEM | Emrg Mkts Alphadex Fund FT | 26.53 | 26.38 | 26.39 | 25.2K | -0.13 | | 0.47 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 29.45 | 29.13 | 29.27 | 59.8K | -0.26 | | 0.88 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 42.49 | 41.92 | 41.92 | 4.9K | -0.28 | | 0.66 | |
| FEMY | Femasys Inc | 0.7390 | 0.5850 | 0.6877 | 298.4K | 0.0487 | | 7.62 | |
| FENC | Fennec Pharmaceuticals Inc | 8.840 | 8.390 | 8.750 | 59.4K | 0.060 | | 0.69 | |
| FEP | Europe Alphadex Fund FT | 50.56 | 50.35 | 50.35 | 22.2K | -0.38 | | 0.75 | |
| FEPI | Rex Fang & Innovation Equity Premium | 48.04 | 47.80 | 47.80 | 1.1K | -0.24 | | 0.50 | |
| FER | Ferrovial Se | 63.32 | 62.56 | 63.17 | 497.8K | -0.13 | | 0.21 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.23 | 10.23 | 10.27 | 0 | -0.04 | | 0.39 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.3221 | 0.2800 | 0.3221 | 19.5K | -0.0179 | | 5.26 | |
| FEUZ | Eurozone Alphadex Fund FT | 58.21 | 57.85 | 58.09 | 1.1K | -0.37 | | 0.64 | |
| FEX | Largecap Core Alphadex Fund FT | 117.1 | 116.4 | 117.0 | 21.1K | 0.4 | | 0.33 | |
| FFAI | Faraday Future Intelligent Electric Inc | 1.410 | 1.370 | 1.400 | 210.1K | 0.005 | | 0.36 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0430 | 0.0415 | 0.0430 | 16.9K | 0.0019 | | 4.62 | |
| FFBC | First Finl Bncp [Oh] | 24.38 | 24.11 | 24.33 | 184.3K | 0.05 | | 0.21 | |
| FFIC | Flushing Finl Corp | 13.34 | 13.10 | 13.18 | 293.8K | -0.23 | | 1.72 | |
| FFIN | First Finl Bkshs Inc | 32.24 | 31.93 | 32.17 | 139.5K | -0.07 | | 0.22 | |
| FFIV | F5 Inc | 300.2 | 294.0 | 299.2 | 538.9K | 2.7 | | 0.91 | |
| FFUT | Fidelity Managed Futures ETF | 53.17 | 52.77 | 53.00 | 6.6K | 0.10 | | 0.19 | |
| FGBI | First Gurty Banc | 8.230 | 7.930 | 8.230 | 8.3K | 0.200 | | 2.49 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 18.35 | 17.80 | 18.27 | 8.3K | -0.09 | | 0.49 | |
| FGEN | Fibrogen Inc CS | 11.20 | 10.73 | 11.12 | 7.2K | 0.02 | | 0.13 | |
| FGI | Fgi Industries Ltd | 6.500 | 5.820 | 6.300 | 9.0K | -0.370 | | 5.55 | |
| FGIWW | Fgi Industries Ltd WT | 0.1200 | 0.0800 | 0.1200 | 24.2K | 0.0400 | | 50.00 | |
| FGL | Founder Group Limited | 0.3228 | 0.3012 | 0.3100 | 368.1K | -0.0075 | | 2.36 | |
| FGM | Germany Alphadex Fund FT | 57.99 | 57.76 | 57.76 | 1.1K | -0.53 | | 0.92 | |
| FGMC | Fg Merger II Corp | 10.03 | 10.03 | 10.03 | 100 | 0.00 | | 0.00 | |
| FGMCR | Fg Merger II Corp. Rights | 0.5180 | 0.4500 | 0.4700 | 55.6K | -0.0101 | | 2.10 | |
| FGMCU | Fg Merger II Corp | 10.68 | 10.45 | 10.45 | 3.2K | -0.24 | | 2.25 | |
| FGNX | Fg Nexus Inc | 3.798 | 3.580 | 3.641 | 17.9K | -0.039 | | 1.05 | |
| FGNXP | Fundamental Global Inc Pfd | 18.42 | 17.64 | 18.37 | 2.3K | 0.15 | | 0.80 | |
| FGSI | FT Vest Growth Strength & Target Income | 20.80 | 20.80 | 20.80 | 4.6K | -0.10 | | 0.48 | |
| FHB | First Hawaiian Inc | 23.91 | 23.49 | 23.76 | 450.1K | 0.18 | | 0.76 | |
| FHTX | Foghorn Therapeutics Inc | 4.210 | 3.976 | 4.060 | 495.1K | 0.030 | | 0.74 | |
| FIBK | First Interstate Ban | 31.36 | 30.88 | 31.21 | 269.0K | 0.09 | | 0.29 | |
| FICS | FT Intl Developed Capital Strength ETF | 38.95 | 38.83 | 38.83 | 48.2K | -0.15 | | 0.37 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 19.89 | 19.79 | 19.85 | 13.4K | -0.11 | | 0.54 | |
| FIEE | Fiee Inc | 2.600 | 2.390 | 2.440 | 7.8K | -0.030 | | 1.21 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 10.88 | 10.70 | 10.70 | 1.4K | -0.33 | | 2.98 | |
| FIGR | Figure Technology Solutions Inc Cl A | 39.43 | 38.80 | 39.43 | 4.8K | 0.19 | | 0.48 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.03 | 10.03 | 10.03 | 100 | 0.03 | | 0.30 | |
| FIGXU | Figx Capital Acquisition Corp. Units | 10.20 | 10.15 | 10.16 | 3.0K | 0.03 | | 0.30 | |
| FIGXW | Figx Capital Acquisition Corp WT | 0.3000 | 0.2600 | 0.2600 | 12.0K | -0.0136 | | 4.72 | |
| FINW | Finwise Bancorp | 18.06 | 17.83 | 18.06 | 3.5K | 0.00 | | 0.00 | |
| FINX | GX Fintech ETF | 34.55 | 34.03 | 34.29 | 18.0K | 0.06 | | 0.18 | |
| FIP | Ftai Infrastructure Inc | 6.150 | 5.850 | 5.960 | 717.2K | -0.140 | | 2.30 | |
| FISI | Financial Institut | 26.89 | 26.38 | 26.62 | 22.7K | 0.09 | | 0.34 | |
| FITB | Fifth Third Bancorp | 42.15 | 42.09 | 42.10 | 5.4K | -0.07 | | 0.17 | |
| FITBI | Fifth Third Bancorp | 25.83 | 25.68 | 25.83 | 21.1K | 0.11 | | 0.43 | |
| FITBO | Fifth Third Bancorp | 20.75 | 20.54 | 20.63 | 14.4K | 0.02 | | 0.10 | |
| FITBP | Fifth Third Bancorp | 25.35 | 24.81 | 25.00 | 9.7K | 0.07 | | 0.26 | |
| FIVE | Five Below Inc | 151.5 | 151.5 | 151.5 | 200 | -1.3 | | 0.88 | |
| FIVN | Five9 Inc | 23.20 | 22.86 | 22.89 | 2.1K | -0.24 | | 1.04 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 37.47 | 37.10 | 37.31 | 26.4K | 0.15 | | 0.39 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 44.89 | 44.83 | 44.85 | 373.8K | -0.11 | | 0.23 | |
| FIZZ | Natl Beverage Corp | 36.65 | 36.14 | 36.52 | 87.8K | 0.08 | | 0.22 | |
| FJP | Japan Alphadex Fund FT | 65.70 | 64.93 | 65.62 | 3.0K | -0.66 | | 0.99 | |
| FKU | UK Alphadex Fund FT | 47.85 | 47.69 | 47.85 | 600 | -0.63 | | 1.30 | |
| FKWL | Franklin Wireless Co. | 5.128 | 4.962 | 5.060 | 700 | -0.060 | | 1.16 | |
| FLD | Fold Holdings Inc Cl A | 3.839 | 3.660 | 3.750 | 4.7K | -0.100 | | 2.60 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.71 | 50.55 | 50.71 | 4.8K | -0.05 | | 0.09 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.4979 | 0.4100 | 0.4490 | 19.8K | 0.0090 | | 2.05 | |
| FLEX | Flextronics Intl Ltd | 63.02 | 61.91 | 62.31 | 2.18M | -0.43 | | 0.69 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGC | Flora Growth Corp | 20.45 | 17.00 | 17.20 | 20.5K | -1.36 | | 7.33 | |
| FLGT | Fulgent Genetics Inc | 23.87 | 23.87 | 23.87 | 100 | -0.10 | | 0.42 | |
| FLL | Full House Rsts | 2.800 | 2.640 | 2.720 | 170.1K | -0.020 | | 0.73 | |
| FLN | Latin America Alphadex Fund FT | 21.05 | 20.73 | 20.73 | 10.3K | -0.18 | | 0.86 | |
| FLNC | Fluence Energy Inc Cl A | 16.42 | 15.60 | 15.87 | 113.8K | -0.36 | | 2.22 | |
| FLNT | Fluent Inc | 2.130 | 2.030 | 2.030 | 4.2K | -0.240 | | 10.57 | |
| FLUX | Flux Power Holdings Inc | 6.300 | 6.100 | 6.150 | 5.4K | -0.010 | | 0.16 | |
| FLWS | 1-800-Flowers.com | 7.930 | 5.380 | 7.560 | 2.61M | 2.405 | | 46.65 | |
| FLX | Bingex Limited ADR | 3.550 | 3.300 | 3.300 | 10.5K | -0.080 | | 2.37 | |
| FLXS | Flexsteel Inds | 46.00 | 36.00 | 36.44 | 87.2K | -3.50 | | 8.74 | |
| FLY | Firefly Aerospace Inc | 28.35 | 27.90 | 28.10 | 8.9K | -0.12 | | 0.43 | |
| FLYE | Fly-E Group Inc | 0.6621 | 0.6123 | 0.6123 | 17.9K | -0.0498 | | 7.52 | |
| FLYW | Flywire Corp Voting | 13.86 | 13.41 | 13.82 | 9.5K | 0.46 | | 3.44 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMAO | Farmers & Merch Banc | 25.15 | 23.83 | 24.47 | 11.5K | -0.36 | | 1.45 | |
| FMB | Managed Municipal ETF FT | 51.22 | 51.15 | 51.15 | 168.3K | -0.13 | | 0.25 | |
| FMBH | First Mid Ill Bncshr | 36.86 | 36.07 | 36.74 | 12.7K | 0.27 | | 0.74 | |
| FMED | Fidelity Disruptive Medicine ETF | 26.60 | 26.49 | 26.53 | 6.2K | -0.01 | | 0.03 | |
| FMET | Fidelity Metaverse ETF | 38.48 | 38.18 | 38.37 | 4.3K | -0.02 | | 0.04 | |
| FMFC | Kandal M Venture Limited Cl A | 8.750 | 7.770 | 8.750 | 65.3K | 0.670 | | 8.38 | |
| FMHI | FT Municipal High Income ETF | 48.18 | 47.88 | 48.03 | 107.4K | -0.16 | | 0.33 | |
| FMNB | Farmers Natl Banc Corp | 13.92 | 13.69 | 13.92 | 8.3K | -0.01 | | 0.07 | |
| FMST | Foremost Clean Energy Ltd | 3.570 | 3.460 | 3.558 | 11.6K | 0.108 | | 3.14 | |
| FMSTW | Foremost Lithium Resource & Technology | 0.8601 | 0.5766 | 0.6852 | 16.6K | -0.1148 | | 14.35 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 30.39 | 30.20 | 30.38 | 800 | -0.08 | | 0.27 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.42 | 51.32 | 51.36 | 2.9K | 0.05 | | 0.09 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 50.56 | 50.38 | 50.42 | 4.0K | 0.01 | | 0.02 | |
| FNGR | Fingermotion Inc | 1.590 | 1.500 | 1.550 | 8.5K | 0.010 | | 0.65 | |
| FNK | Midcap Value Alphadex Fund FT | 55.11 | 54.50 | 54.97 | 37.3K | 0.31 | | 0.57 | |
| FNKO | Funko Inc Cl A | 2.950 | 2.950 | 2.950 | 281 | 0.010 | | 0.34 | |
| FNLC | First Bancorp Inc | 25.39 | 25.39 | 25.39 | 300 | 0.17 | | 0.67 | |
| FNWB | First Nw Banc | 7.930 | 7.919 | 7.920 | 10.6K | 0.000 | | 0.00 | |
| FNWD | Finward Bancorp | 33.44 | 32.44 | 33.16 | 17.1K | 0.51 | | 1.57 | |
| FNX | Midcap Core Alphadex Fund FT | 126.4 | 125.6 | 125.7 | 7.8K | 0.0 | | 0.01 | |
| FNY | Midcap Growth Alphadex Fund FT | 93.27 | 92.42 | 92.81 | 41.2K | -0.58 | | 0.62 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 16.67 | 15.02 | 15.43 | 41.1K | -1.18 | | 7.02 | |
| FOLD | Amicus Therapeutics | 8.600 | 8.390 | 8.470 | 2.32M | 0.030 | | 0.36 | |
| FONR | Fonar Corp | 15.72 | 15.38 | 15.63 | 36.1K | 0.35 | | 2.30 | |
| FORA | Forian Inc | 2.160 | 2.111 | 2.160 | 871 | -0.040 | | 1.82 | |
| FORD | Forward Inds Inc | 18.65 | 18.50 | 18.50 | 2.3K | -0.16 | | 0.86 | |
| FORL | Four Leaf Acquisition Corp Cl A | 11.50 | 11.50 | 11.50 | 200 | -0.54 | | 4.45 | |
| FORLU | Four Leaf Acquisition Corp | 11.05 | 11.00 | 11.05 | 4.6K | -0.12 | | 1.02 | |
| FORLW | Four Leaf Acquisition Corp WT | 0.0270 | 0.0270 | 0.0270 | 7.8K | -0.0051 | | 9.79 | |
| FORM | Formfactor Inc | 44.45 | 43.52 | 43.99 | 5.4K | 0.46 | | 1.06 | |
| FORR | Forrester Resrch | 9.340 | 8.705 | 9.140 | 121.9K | 0.330 | | 3.74 | |
| FORTY | Formula Sys [1985] ADR | 141.8 | 141.8 | 141.8 | 125 | -1.7 | | 1.21 | |
| FOSL | Fossil Group | 2.450 | 2.400 | 2.450 | 809 | -0.040 | | 1.61 | |
| FOSLL | Fossil Group Inc 7% | 19.50 | 18.44 | 19.05 | 7.1K | 0.34 | | 1.82 | |
| FOX | Fox Corp Cl B | 52.85 | 52.08 | 52.46 | 342.0K | 0.36 | | 0.69 | |
| FOXA | Fox Corp Cl A | 58.98 | 58.07 | 58.74 | 718.4K | 0.55 | | 0.95 | |
| FOXF | Fox Factory Corp | 23.76 | 22.92 | 23.58 | 335.6K | 0.60 | | 2.61 | |
| FOXX | Foxx Development Holdings Inc | 4.500 | 4.400 | 4.400 | 440 | -0.280 | | 5.98 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.1301 | 0.1301 | 0.1301 | 100 | 0.0000 | | 0.00 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 38.28 | 38.07 | 38.07 | 268 | -0.66 | | 1.72 | |
| FPAY | Flexshopper Inc | 0.2023 | 0.1870 | 0.1981 | 179.7K | 0.0116 | | 6.22 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 31.50 | 31.31 | 31.32 | 4.5K | -0.38 | | 1.19 | |
| FPXI | FT Intl Equity Opportunities ETF | 60.04 | 59.50 | 59.83 | 18.9K | -1.16 | | 1.90 | |
| FRAF | Franklin Finl Svcs Corp | 41.20 | 41.20 | 41.20 | 298 | -3.35 | | 7.52 | |
| FRBA | First Bank | 15.55 | 15.40 | 15.50 | 4.7K | 0.07 | | 0.45 | |
| FRD | Friedman Industries Inc | 20.06 | 19.69 | 20.00 | 4.2K | 0.00 | | 0.00 | |
| FRDD | Direxion Daily F Bear 1X ETF | 22.18 | 22.05 | 22.08 | 700 | -1.10 | | 4.82 | |
| FRDU | Direxion Daily F Bull 2X ETF | 30.82 | 29.53 | 30.82 | 2.8K | 2.73 | | 9.74 | |
| FRGT | Freight Technologies Inc | 1.230 | 1.220 | 1.220 | 409 | -0.010 | | 0.81 | |
| FRHC | The Awareness Group | 157.0 | 155.5 | 157.0 | 269 | 1.6 | | 1.02 | |
| FRME | First Merchants Corp | 37.06 | 36.51 | 36.89 | 82.2K | 0.17 | | 0.46 | |
| FRMEP | First Merchants Corp ADR | 25.68 | 25.68 | 25.68 | 200 | -0.22 | | 0.87 | |
| FRMI | Fermi Inc | 22.47 | 21.49 | 21.85 | 74.0K | 0.14 | | 0.67 | |
| FROG | Jfrog Ltd | 49.35 | 47.71 | 48.80 | 390.9K | 0.81 | | 1.69 | |
| FRPH | Frp Holdings Inc | 25.50 | 25.25 | 25.33 | 21.7K | -0.14 | | 0.55 | |
| FRPT | Freshpet Inc CS | 54.59 | 51.62 | 54.56 | 814.3K | 2.83 | | 5.47 | |
| FRSH | Freshworks Inc Cl A | 11.60 | 11.44 | 11.50 | 1.5K | -0.01 | | 0.09 | |
| FRST | Primis Financial Corp | 9.930 | 9.800 | 9.890 | 22.9K | 0.080 | | 0.81 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 2.350 | 2.310 | 2.350 | 700 | 0.000 | | 0.00 | |
| FSBC | Five Star Bancorp | 35.00 | 32.87 | 34.98 | 74.0K | 1.71 | | 5.14 | |
| FSBW | FS Bancorp Inc | 38.80 | 38.35 | 38.54 | 2.5K | -0.38 | | 0.98 | |
| FSCS | Midcap US Equity Select ETF FT | 36.50 | 36.15 | 36.48 | 4.1K | 0.27 | | 0.75 | |
| FSEA | First Seacoast Bancorp Inc | 11.53 | 11.50 | 11.50 | 2.9K | -0.02 | | 0.18 | |
| FSFG | First Savings Financ | 30.89 | 28.20 | 30.88 | 3.6K | -0.05 | | 0.16 | |
| FSGS | FT Smid Growth Strength ETF | 31.33 | 31.24 | 31.26 | 1.3K | 0.26 | | 0.84 | |
| FSHP | Flag Ship Acquisition Corp | 10.61 | 10.61 | 10.61 | 500 | 0.01 | | 0.09 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.1900 | 0.1900 | 0.1360 | 0 | 0.0540 | | 39.71 | |
| FSHPU | Flag Ship Acquisition Corp | 10.68 | 10.63 | 10.63 | 600 | -0.04 | | 0.37 | |
| FSLR | First Solar Inc | 228.7 | 227.4 | 227.6 | 1.8K | 0.8 | | 0.35 | |
| FSTR | Foster L B Company | 27.09 | 26.32 | 26.87 | 5.7K | 0.11 | | 0.41 | |
| FSUN | Firstsun Capital Bancorp | 40.02 | 39.01 | 39.48 | 36.1K | 0.01 | | 0.03 | |
| FSV | Firstsrvce Sub VT Sh | 184.2 | 184.0 | 184.0 | 215 | -1.0 | | 0.55 | |
| FSZ | Switzerland Alphadex Fund FT | 76.83 | 76.69 | 76.83 | 1.7K | -0.78 | | 1.01 | |
| FTA | Largecap Value Alphadex Fund FT | 83.58 | 82.90 | 83.42 | 15.8K | 0.66 | | 0.79 | |
| FTAG | Indxx Global Agriculture ETF FT | 25.73 | 25.60 | 25.73 | 562 | -0.26 | | 1.00 | |
| FTAI | Ftai Aviation Ltd | 172.7 | 172.4 | 172.4 | 485 | -0.3 | | 0.19 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 27.24 | 27.20 | 27.24 | 932 | 0.30 | | 1.09 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.77 | 25.69 | 25.69 | 941 | -0.04 | | 0.14 | |
| FTC | Largecap Growth Alphadex Fund FT | 161.5 | 160.8 | 160.9 | 33.0K | -0.1 | | 0.08 | |
| FTCI | Ftc Solar Inc | 9.100 | 8.215 | 8.400 | 23.0K | -0.345 | | 3.95 | |
| FTCS | Capital Strength ETF FT | 94.00 | 93.12 | 93.72 | 156.9K | 0.52 | | 0.56 | |
| FTDR | Frontdoor Inc | 67.68 | 66.04 | 67.44 | 78.4K | 1.13 | | 1.71 | |
| FTDS | Dividend Strength ETF FT | 54.91 | 54.77 | 54.77 | 443 | 0.49 | | 0.91 | |
| FTEK | Fuel Tech Inc | 2.960 | 2.940 | 2.940 | 2.8K | -0.060 | | 2.00 | |
| FTEL | Fitell Corp | 4.350 | 4.020 | 4.350 | 832 | 0.000 | | 0.00 | |
| FTFT | Future Fintech Group Inc | 2.240 | 2.020 | 2.120 | 42.6K | -0.090 | | 4.07 | |
| FTGC | Global Tactical Commodity Strategy Fund | 26.18 | 25.79 | 25.93 | 338.6K | -0.33 | | 1.26 | |
| FTGS | FT Growth Strength ETF | 36.30 | 35.97 | 36.17 | 380.1K | 0.05 | | 0.14 | |
| FTHI | High Income ETF FT | 23.85 | 23.59 | 23.62 | 452.3K | -0.23 | | 0.96 | |
| FTHM | Fathom Holdings Inc | 1.750 | 1.660 | 1.750 | 1.7K | 0.090 | | 5.42 | |
| FTLF | Fitlife Brands Inc | 18.46 | 17.95 | 18.05 | 13.9K | -0.30 | | 1.64 | |
| FTNT | Fortinet Inc | 84.50 | 84.00 | 84.00 | 836 | -0.78 | | 0.92 | |
| FTQI | Low Beta Income ETF FT | 20.95 | 20.74 | 20.77 | 108.8K | -0.22 | | 1.05 | |
| FTRE | Fortrea Holdings Inc | 10.67 | 10.27 | 10.39 | 634.3K | -0.03 | | 0.29 | |
| FTRI | Indxx Global Natural Resources Income | 15.20 | 15.00 | 15.06 | 12.7K | -0.37 | | 2.37 | |
| FTRK | Fast Track Group | 0.5500 | 0.5000 | 0.5002 | 7.7K | -0.0381 | | 7.08 | |
| FTSL | Senior Loan ETF FT | 45.69 | 45.51 | 45.62 | 155.0K | -0.25 | | 0.55 | |
| FTSM | Enhanced Short Maturity ETF FT | 60.10 | 60.08 | 60.09 | 518.7K | 0.01 | | 0.02 | |
| FTXG | Nasdaq Food & Beverage ETF | 21.89 | 21.70 | 21.70 | 16.3K | -0.13 | | 0.58 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 29.48 | 29.25 | 29.42 | 3.8K | 0.06 | | 0.21 | |
| FTXL | Nasdaq Semiconductor ETF | 121.0 | 119.7 | 120.5 | 8.6K | -0.6 | | 0.52 | |
| FTXN | Nasdaq Oil & Gas ETF | 27.20 | 26.89 | 27.03 | 22.2K | -0.01 | | 0.03 | |
| FTXO | Nasdaq Bank ETF | 34.41 | 34.18 | 34.19 | 21.5K | -0.06 | | 0.16 | |
| FTXR | Nasdaq Transportation ETF | 36.07 | 36.07 | 35.36 | 0 | 0.71 | | 2.00 | |
| FUFU | Bitfufu Inc Cl A | 3.490 | 3.320 | 3.400 | 4.3K | -0.060 | | 1.73 | |
| FUFUW | Bitfufu Inc WT | 0.3952 | 0.3543 | 0.3600 | 13.8K | -0.0383 | | 9.62 | |
| FULC | Fulcrum Therapeutics Inc | 9.810 | 9.200 | 9.710 | 127.8K | 0.480 | | 5.21 | |
| FULT | Fulton Financial Cor | 18.00 | 17.54 | 17.89 | 2.18M | 0.23 | | 1.30 | |
| FULTP | Fulton Financial Corp | 19.99 | 19.80 | 19.93 | 3.8K | 0.12 | | 0.61 | |
| FUNC | First United Corp | 37.15 | 35.10 | 37.15 | 6.2K | 2.39 | | 6.91 | |
| FUND | Sprott Focus Trust | 8.470 | 8.290 | 8.380 | 28.4K | -0.070 | | 0.83 | |
| FUSB | First US Bancshares Inc | 12.16 | 12.16 | 12.16 | 100 | -0.23 | | 1.86 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 16.22 | 16.22 | 16.22 | 231 | -0.18 | | 1.07 | |
| FUTU | Futu Holdings Ltd ADR | 168.8 | 167.0 | 167.7 | 3.8K | -1.5 | | 0.88 | |
| FV | Dorsey Wright Focus 5 ETF FT | 62.57 | 61.99 | 62.47 | 72.6K | 0.26 | | 0.41 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 36.34 | 36.13 | 36.21 | 10.7K | 0.08 | | 0.21 | |
| FVCB | Fvcbankcorp Inc | 12.24 | 12.01 | 12.22 | 4.3K | 0.14 | | 1.16 | |
| FVN | Future Vision II Acquisition Corp | 10.51 | 10.51 | 10.51 | 130 | 0.09 | | 0.86 | |
| FVNNR | Future Vision II Acquisition Corporation | 0.1799 | 0.1500 | 0.1500 | 600 | -0.0299 | | 16.62 | |
| FVNNU | Future Vision II Acquisition Units | 10.54 | 10.54 | 10.54 | 500 | 0.04 | | 0.38 | |
| FWONA | Liberty Media Formula One Sr A | 91.51 | 89.54 | 89.82 | 67.7K | -0.62 | | 0.69 | |
| FWONK | Liberty Media Formula One Sr C | 99.80 | 96.91 | 97.15 | 626.0K | -0.88 | | 0.90 | |
| FWRD | Foward Air Corp | 20.84 | 18.94 | 20.47 | 674.5K | 1.29 | | 6.72 | |
| FWRG | First Watch Restaurant Group Inc | 18.47 | 17.95 | 18.41 | 269.4K | 0.30 | | 1.66 | |
| FXNC | First Natl Corp Strasburg VA | 22.27 | 21.86 | 21.91 | 5.2K | -0.21 | | 0.95 | |
| FYBR | Frontier Communications Parent Inc | 37.56 | 37.42 | 37.52 | 1.04M | -0.07 | | 0.19 | |
| FYC | Smallcap Growth Alphadex Fund FT | 95.60 | 94.30 | 94.93 | 20.6K | -0.14 | | 0.14 | |
| FYT | Smallcap Value Alphadex Fund FT | 55.62 | 55.01 | 55.46 | 2.0K | 0.31 | | 0.56 | |
| FYX | Smallcap Core Alphadex Fund FT | 111.3 | 110.4 | 110.8 | 5.7K | 0.1 | | 0.06 | |