| FA | First Advantage Corp | 14.78 | 14.11 | 14.14 | 130.0K | -0.64 | | 4.33 | |
| FAAR | Alternative Absolute Return Strategy ETF | 28.95 | 28.82 | 28.93 | 14.5K | 0.34 | | 1.17 | |
| FAB | Multicap Value Alphadex Fund FT | 93.57 | 93.23 | 93.28 | 700 | -0.81 | | 0.86 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.47 | 10.47 | 10.47 | 100 | 0.00 | | 0.00 | |
| FACTU | Fact II Acquisition Corp | 10.71 | 10.71 | 10.71 | 2.5K | 0.16 | | 1.52 | |
| FACTW | Fact II Acquisition Corp. WT | 0.5756 | 0.5756 | 0.5756 | 100 | 0.0396 | | 7.39 | |
| FAD | Multicap Growth Alphadex Fund FT | 171.6 | 169.5 | 169.6 | 6.4K | -1.8 | | 1.03 | |
| FALN | US Fallen Angels Ishares ETF | 27.58 | 27.52 | 27.55 | 860.2K | -0.03 | | 0.11 | |
| FAMI | Farmmi Inc | 1.500 | 1.370 | 1.450 | 921.0K | -0.030 | | 2.00 | |
| FANG | Diamondback Energy | 156.3 | 152.2 | 154.0 | 540.9K | 2.2 | | 1.43 | |
| FARM | Farmer Brothers | 1.580 | 1.500 | 1.575 | 83.3K | 0.020 | | 1.29 | |
| FAST | Fastenal Company | 44.91 | 43.84 | 43.89 | 5.09M | -0.89 | | 1.99 | |
| FAT | Fat Brands Inc | 0.4081 | 0.3899 | 0.3948 | 102.4K | 0.0070 | | 1.83 | |
| FATBB | Fat Brands Inc Cl B | 1.309 | 1.167 | 1.239 | 12.9K | 0.098 | | 8.55 | |
| FATBP | Fat Brands Inc 8.25% Series B | 1.070 | 1.006 | 1.019 | 3.3K | 0.009 | | 0.90 | |
| FATE | Fate Therapeutics | 1.290 | 1.200 | 1.215 | 1.22M | -0.040 | | 3.20 | |
| FATN | Fatpipe Inc | 2.120 | 1.985 | 2.010 | 16.0K | -0.040 | | 1.95 | |
| FBGL | Fbs Global Limited | 0.8800 | 0.7930 | 0.8599 | 3.1M | 0.0166 | | 1.97 | |
| FBIO | Fortress Biotech Inc | 3.510 | 3.380 | 3.405 | 422.4K | -0.080 | | 2.30 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 12.71 | 11.26 | 12.71 | 25.6K | 0.12 | | 0.91 | |
| FBIZ | First Business Finan | 58.94 | 56.42 | 56.68 | 3.6K | -2.06 | | 3.51 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 32.72 | 30.37 | 32.02 | 1.48M | 1.03 | | 3.32 | |
| FBLA | Fb Bancorp Inc | 12.90 | 12.68 | 12.79 | 28.9K | -0.10 | | 0.78 | |
| FBLG | Fibrobiologics Inc | 0.4069 | 0.3435 | 0.4002 | 1.73M | 0.0600 | | 17.65 | |
| FBNC | First Bancorp [Nc] | 60.83 | 57.73 | 57.74 | 392.6K | -3.18 | | 5.22 | |
| FBOT | Fidelity Disruptive Automation ETF | 35.68 | 35.45 | 35.61 | 14.9K | 0.04 | | 0.11 | |
| FBRX | Forte Biosciences Inc | 33.29 | 30.50 | 31.51 | 343.8K | -0.10 | | 0.31 | |
| FBYD | | 7.587 | 6.000 | 6.925 | 139.3K | 0.860 | | 14.26 | |
| FBYDW | Falcon's Beyond Global WT | 1.400 | 1.120 | 1.220 | 5.3K | -0.030 | | 2.40 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 18.17 | 18.17 | 18.17 | 200 | -0.16 | | 0.85 | |
| FCA | China Alphadex Fund FT | 31.49 | 31.20 | 31.44 | 40.3K | -0.15 | | 0.48 | |
| FCAL | California Municipal High Income ETF FT | 49.45 | 49.33 | 49.44 | 22.8K | 0.09 | | 0.17 | |
| FCAP | First Capital Inc | 52.27 | 51.75 | 51.75 | 218 | -1.34 | | 2.57 | |
| FCBC | First Community Bksh | 35.93 | 33.92 | 34.00 | 20.7K | -1.63 | | 4.55 | |
| FCCO | First Community Corp | 30.11 | 28.58 | 28.89 | 38.6K | -1.00 | | 3.34 | |
| FCEF | CEF Income Opportunity ETF FT | 23.49 | 23.32 | 23.45 | 52.1K | 0.01 | | 0.06 | |
| FCEL | Fuelcell Energy Inc | 10.54 | 9.76 | 10.13 | 2.6M | 0.21 | | 2.12 | |
| FCFS | Firstcash Holdings Inc | 172.5 | 166.5 | 167.4 | 112.9K | -4.6 | | 2.65 | |
| FCHL | Fitness Champs Holdings Limited | 0.2524 | 0.2323 | 0.2343 | 151.8K | 0.0014 | | 0.61 | |
| FCNCA | First Citizens Bancs | 2,189 | 1,990 | 2,017 | 214.5K | -187 | | 8.49 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 22.26 | 22.21 | 22.26 | 1.5K | 0.01 | | 0.04 | |
| FCNCP | First Citizens Bancshares | 21.24 | 21.03 | 21.18 | 9.3K | 0.08 | | 0.38 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 26.69 | 26.56 | 26.65 | 19.3K | 0.06 | | 0.24 | |
| FCUV | Focus Universal Inc | 0.8502 | 0.7400 | 0.7761 | 18.3K | 0.0361 | | 4.88 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 46.07 | 45.74 | 46.04 | 34.0K | -0.05 | | 0.11 | |
| FDBC | Fidelity D & D Bancorp Inc | 44.98 | 44.00 | 44.23 | 605 | -1.24 | | 2.73 | |
| FDCF | Fidelity Disruptive Communications ETF | 48.28 | 47.85 | 48.14 | 7.6K | 0.40 | | 0.84 | |
| FDFF | Fidelity Disruptive Finance ETF | 36.29 | 36.15 | 36.15 | 1.9K | -0.27 | | 0.74 | |
| FDIF | Fidelity Disruptors ETF | 36.70 | 36.46 | 36.53 | 4.2K | -0.04 | | 0.11 | |
| FDIG | Fidelity Crypto Industry Digital | 43.92 | 41.27 | 43.06 | 36.8K | 0.72 | | 1.71 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 28.08 | 27.91 | 28.04 | 7.5K | -0.02 | | 0.06 | |
| FDMT | 4D Molecular Therapeutics Inc | 8.250 | 7.890 | 7.965 | 340.4K | -0.130 | | 1.61 | |
| FDNI | FT DJ International Internet ETF | 34.31 | 34.22 | 34.22 | 1.3K | 0.18 | | 0.53 | |
| FDRS | | 23.78 | 23.71 | 23.71 | 4.8K | -0.03 | | 0.14 | |
| FDRX | | 24.08 | 24.08 | 24.08 | 6.2K | -0.07 | | 0.29 | |
| FDSB | Fifth District Bancorp Inc | 15.05 | 15.00 | 15.05 | 3.9K | 0.05 | | 0.31 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 87.52 | 86.37 | 87.37 | 58.7K | 0.66 | | 0.76 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 63.64 | 63.64 | 63.64 | 100 | 0.56 | | 0.88 | |
| FDTX | Fidelity Disruptive Technology ETF | 41.35 | 40.87 | 41.14 | 14.0K | 0.36 | | 0.88 | |
| FDUS | Fidus Investment Cor | 19.97 | 19.51 | 19.60 | 102.0K | -0.09 | | 0.46 | |
| FEAM | 5E Advanced Materials Inc | 3.745 | 3.394 | 3.550 | 97.3K | -0.040 | | 1.12 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 24.47 | 24.17 | 24.31 | 6.7K | 0.23 | | 0.97 | |
| FEBO | Fenbo Holdings Limited | 1.200 | 1.110 | 1.110 | 6.4K | 0.000 | | 0.00 | |
| FEED | Agfeed Industries | 1.190 | 1.100 | 1.105 | 247.6K | -0.060 | | 5.17 | |
| FEIM | Frequency Elcts Inc | 54.24 | 51.37 | 53.10 | 100.6K | 0.38 | | 0.72 | |
| FELE | Franklin Electric Company | 101.8 | 99.6 | 100.2 | 121.8K | -1.9 | | 1.88 | |
| FEM | Emrg Mkts Alphadex Fund FT | 29.76 | 29.36 | 29.75 | 210.5K | 0.26 | | 0.87 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 30.36 | 30.16 | 30.29 | 65.3K | 0.09 | | 0.30 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 46.20 | 44.99 | 46.03 | 22.9K | 0.07 | | 0.14 | |
| FEMY | Femasys Inc | 0.6500 | 0.6001 | 0.6183 | 833.7K | -0.0247 | | 3.80 | |
| FENC | Fennec Pharmaceuticals Inc | 7.760 | 7.650 | 7.650 | 31.5K | -0.140 | | 1.79 | |
| FEP | Europe Alphadex Fund FT | 56.87 | 56.04 | 56.83 | 20.3K | 0.61 | | 1.08 | |
| FEPI | Rex Fang & Innovation Equity Premium | 45.35 | 44.81 | 45.18 | 198.8K | 0.04 | | 0.09 | |
| FER | Ferrovial Se | 67.16 | 66.10 | 67.03 | 597.0K | -0.37 | | 0.55 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.30 | 10.26 | 10.26 | 10.2K | -0.02 | | 0.19 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.4300 | 0.4245 | 0.4300 | 5.2K | 0.0084 | | 1.99 | |
| FERAU | Fifth Era Acquisition Corp I Units | 10.70 | 10.54 | 10.54 | 300 | -0.16 | | 1.49 | |
| FEUZ | Eurozone Alphadex Fund FT | 64.45 | 63.84 | 64.45 | 9.6K | 0.59 | | 0.92 | |
| FEX | Largecap Core Alphadex Fund FT | 123.6 | 122.9 | 123.1 | 10.5K | -0.7 | | 0.54 | |
| FFAI | Faraday Future Intelligent Electric Inc | 1.050 | 1.010 | 1.025 | 2.54M | -0.010 | | 0.97 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0290 | 0.0257 | 0.0257 | 21.3K | 0.0016 | | 6.64 | |
| FFBC | First Finl Bncp [Oh] | 27.61 | 26.77 | 26.85 | 709.2K | -0.68 | | 2.47 | |
| FFIC | Flushing Finl Corp | 16.58 | 15.61 | 15.65 | 115.8K | -0.60 | | 3.69 | |
| FFIN | First Finl Bkshs Inc | 34.38 | 32.57 | 32.73 | 336.7K | -0.95 | | 2.82 | |
| FFIV | F5 Inc | 265.6 | 257.2 | 259.2 | 461.7K | -2.7 | | 1.05 | |
| FFUT | Fidelity Managed Futures ETF | 55.51 | 54.92 | 55.33 | 2.7K | 0.12 | | 0.21 | |
| FGBI | First Gurty Banc | 8.325 | 8.020 | 8.210 | 14.1K | -0.120 | | 1.44 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 16.93 | 16.68 | 16.75 | 7.4K | -0.20 | | 1.18 | |
| FGEN | Fibrogen Inc CS | 9.750 | 9.230 | 9.530 | 26.0K | 0.690 | | 7.65 | |
| FGI | Fgi Industries Ltd | 7.500 | 6.280 | 6.990 | 36.2K | 0.610 | | 9.56 | |
| FGIIU | | 10.000 | 9.990 | 9.990 | 133.3K | -0.005 | | 0.05 | |
| FGIWW | Fgi Industries Ltd WT | 0.0500 | 0.0390 | 0.0499 | 17.9K | -0.0056 | | 10.09 | |
| FGL | Founder Group Limited | 0.1585 | 0.1396 | 0.1548 | 2.33M | 0.0176 | | 12.41 | |
| FGM | Germany Alphadex Fund FT | 67.19 | 66.45 | 67.19 | 5.7K | 0.72 | | 1.09 | |
| FGMC | Fg Merger II Corp | 10.10 | 10.07 | 10.08 | 19.1K | -0.01 | | 0.10 | |
| FGMCR | Fg Merger II Corp. Rights | 0.5939 | 0.5625 | 0.5939 | 27.4K | 0.0060 | | 1.02 | |
| FGMCU | Fg Merger II Corp | 10.48 | 10.48 | 10.48 | 100 | -0.12 | | 1.13 | |
| FGNX | Fg Nexus Inc | 3.090 | 2.880 | 2.910 | 477.7K | -0.090 | | 2.99 | |
| FGNXP | Fundamental Global Inc Pfd | 24.64 | 23.50 | 24.64 | 4.6K | 0.77 | | 3.23 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 20.61 | 20.61 | 20.62 | 0 | -0.01 | | 0.05 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 27.97 | 26.86 | 27.08 | 935.1K | -0.84 | | 3.01 | |
| FHTX | Foghorn Therapeutics Inc | 6.180 | 5.850 | 5.870 | 58.8K | -0.320 | | 5.16 | |
| FIBK | First Interstate Ban | 38.35 | 36.49 | 36.65 | 296.7K | -1.56 | | 4.08 | |
| FICS | FT Intl Developed Capital Strength ETF | 40.44 | 40.02 | 40.44 | 38.0K | 0.24 | | 0.59 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 21.19 | 20.97 | 21.18 | 33.5K | 0.05 | | 0.23 | |
| FIEE | Fiee Inc | 4.690 | 4.366 | 4.450 | 41.7K | -0.036 | | 0.80 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 2.745 | 2.460 | 2.650 | 869.1K | 0.090 | | 3.52 | |
| FIGR | Figure Technology Solutions Inc Cl A | 66.24 | 60.50 | 62.81 | 2.8M | -2.07 | | 3.19 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.10 | 10.10 | 10.10 | 6.4K | 0.00 | | 0.00 | |
| FIGXU | Figx Capital Acquisition Corp. Units | 10.20 | 10.20 | 10.20 | 2.5K | 0.02 | | 0.20 | |
| FIGXW | Figx Capital Acquisition Corp WT | 0.2750 | 0.2700 | 0.2750 | 100.0K | -0.0050 | | 1.79 | |
| FINW | Finwise Bancorp | 18.76 | 18.00 | 18.13 | 8.9K | -0.47 | | 2.52 | |
| FINX | GX Fintech ETF | 29.36 | 28.87 | 29.07 | 62.4K | 0.03 | | 0.10 | |
| FIP | Ftai Infrastructure Inc | 6.419 | 6.120 | 6.345 | 781.9K | 0.100 | | 1.60 | |
| FISI | Financial Institut | 33.32 | 28.20 | 32.02 | 50.5K | -1.15 | | 3.47 | |
| FISV | Fiserv Inc | 67.63 | 66.74 | 67.56 | 3.1M | 0.16 | | 0.24 | |
| FITB | Fifth Third Bancorp | 51.30 | 50.34 | 50.75 | 7.12M | -0.15 | | 0.29 | |
| FITBI | Fifth Third Bancorp | 25.74 | 25.59 | 25.73 | 18.4K | 0.04 | | 0.16 | |
| FITBO | Fifth Third Bancorp | 20.15 | 19.95 | 20.09 | 46.2K | 0.14 | | 0.70 | |
| FITBP | Fifth Third Bancorp | 24.90 | 24.72 | 24.90 | 14.3K | 0.09 | | 0.36 | |
| FIVE | Five Below Inc | 193.6 | 188.7 | 190.3 | 352.8K | -1.0 | | 0.50 | |
| FIVN | Five9 Inc | 19.00 | 18.14 | 18.32 | 1.47M | -0.55 | | 2.91 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 30.35 | 30.35 | 30.35 | 100 | 0.32 | | 1.06 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 44.27 | 43.97 | 44.27 | 236.0K | 0.06 | | 0.13 | |
| FIZZ | Natl Beverage Corp | 33.78 | 33.24 | 33.72 | 70.2K | 0.13 | | 0.39 | |
| FJP | Japan Alphadex Fund FT | 70.71 | 69.89 | 70.38 | 6.1K | -0.24 | | 0.34 | |
| FKU | UK Alphadex Fund FT | 53.77 | 53.20 | 53.77 | 962 | 0.52 | | 0.97 | |
| FKWL | Franklin Wireless Co. | 4.190 | 4.120 | 4.190 | 5.9K | -0.010 | | 0.24 | |
| FLD | Fold Holdings Inc Cl A | 2.159 | 1.875 | 1.890 | 172.0K | -0.190 | | 9.09 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.55 | 50.46 | 50.53 | 4.0K | 0.05 | | 0.10 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.1291 | 0.1004 | 0.1017 | 43.6K | -0.0163 | | 13.81 | |
| FLEX | Flextronics Intl Ltd | 65.49 | 62.80 | 63.78 | 977.1K | -0.95 | | 1.46 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGC | Flora Growth Corp | 7.363 | 6.480 | 6.860 | 3.9K | -0.120 | | 1.76 | |
| FLGT | Fulgent Genetics Inc | 28.13 | 27.60 | 27.84 | 55.0K | -0.35 | | 1.24 | |
| FLL | Full House Rsts | 2.530 | 2.400 | 2.480 | 106.5K | -0.025 | | 1.00 | |
| FLN | Latin America Alphadex Fund FT | 26.19 | 25.63 | 26.00 | 7.5K | 0.35 | | 1.36 | |
| FLNC | Fluence Energy Inc Cl A | 28.90 | 26.58 | 26.95 | 2.59M | -0.33 | | 1.21 | |
| FLNT | Fluent Inc | 3.970 | 3.360 | 3.820 | 87.4K | 0.360 | | 10.40 | |
| FLUX | Flux Power Holdings Inc | 1.550 | 1.480 | 1.510 | 84.7K | -0.060 | | 3.85 | |
| FLWS | 1-800-Flowers.com | 4.605 | 4.400 | 4.490 | 204.7K | 0.050 | | 1.13 | |
| FLX | Bingex Limited ADR | 3.180 | 3.035 | 3.110 | 109.5K | -0.100 | | 3.14 | |
| FLXS | Flexsteel Inds | 42.10 | 40.82 | 41.24 | 5.7K | -1.23 | | 2.90 | |
| FLY | Firefly Aerospace Inc | 31.99 | 29.08 | 29.12 | 2.36M | -1.79 | | 5.79 | |
| FLYE | Fly-E Group Inc | 7.058 | 6.095 | 6.380 | 17.6K | -0.610 | | 8.80 | |
| FLYW | Flywire Corp Voting | 13.92 | 13.58 | 13.74 | 242.3K | -0.02 | | 0.15 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMAO | Farmers & Merch Banc | 26.97 | 25.47 | 25.77 | 17.7K | -1.01 | | 3.79 | |
| FMB | Managed Municipal ETF FT | 51.29 | 51.25 | 51.28 | 120.2K | 0.03 | | 0.06 | |
| FMBH | First Mid Ill Bncshr | 43.40 | 41.59 | 41.85 | 41.9K | -1.53 | | 3.52 | |
| FMED | Fidelity Disruptive Medicine ETF | 28.04 | 27.62 | 27.66 | 6.5K | -0.47 | | 1.67 | |
| FMET | Fidelity Metaverse ETF | 36.45 | 36.28 | 36.36 | 3.4K | 0.29 | | 0.81 | |
| FMFC | Kandal M Venture Limited Cl A | 0.3820 | 0.3523 | 0.3709 | 283.2K | -0.0199 | | 5.21 | |
| FMHI | FT Municipal High Income ETF | 47.96 | 47.90 | 47.96 | 86.6K | 0.05 | | 0.10 | |
| FMNB | Farmers Natl Banc Corp | 13.90 | 13.52 | 13.59 | 109.9K | -0.31 | | 2.23 | |
| FMST | Foremost Clean Energy Ltd | 2.390 | 2.230 | 2.365 | 110.2K | 0.090 | | 3.95 | |
| FMSTW | Foremost Lithium Resource & Technology | 0.9700 | 0.7600 | 0.9700 | 2.0K | 0.2200 | | 29.33 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 35.24 | 34.98 | 35.04 | 12.5K | -0.35 | | 1.00 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.12 | 50.97 | 51.02 | 20.1K | -0.02 | | 0.03 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 50.53 | 50.49 | 50.49 | 25.1K | -0.03 | | 0.05 | |
| FNGR | Fingermotion Inc | 1.236 | 1.170 | 1.190 | 215.5K | -0.040 | | 3.28 | |
| FNK | Midcap Value Alphadex Fund FT | 59.13 | 58.36 | 58.51 | 4.1K | -0.71 | | 1.20 | |
| FNKO | Funko Inc Cl A | 4.430 | 4.160 | 4.265 | 1.21M | -0.150 | | 3.40 | |
| FNLC | First Bancorp Inc | 27.58 | 26.98 | 27.07 | 5.6K | -0.56 | | 2.04 | |
| FNWB | First Nw Banc | 10.98 | 10.60 | 10.60 | 15.5K | -0.34 | | 3.11 | |
| FNWD | Finward Bancorp | 36.53 | 36.45 | 36.53 | 348 | -0.93 | | 2.47 | |
| FNX | Midcap Core Alphadex Fund FT | 135.8 | 133.9 | 134.2 | 44.3K | -1.7 | | 1.25 | |
| FNY | Midcap Growth Alphadex Fund FT | 98.91 | 97.46 | 97.73 | 15.1K | -1.23 | | 1.24 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 6.490 | 6.000 | 6.020 | 4.4K | -0.320 | | 5.05 | |
| FOLD | Amicus Therapeutics | 14.40 | 14.27 | 14.28 | 7.32M | 0.00 | | 0.00 | |
| FONR | Fonar Corp | 18.63 | 18.60 | 18.62 | 59.8K | -0.01 | | 0.05 | |
| FORA | Forian Inc | 2.114 | 2.100 | 2.110 | 8.9K | 0.020 | | 0.95 | |
| FORLW | Four Leaf Acquisition Corp WT | 0.0313 | 0.0313 | 0.0313 | 12.5K | -0.0051 | | 9.79 | |
| FORM | Formfactor Inc | 81.67 | 73.01 | 73.20 | 1.52M | -7.80 | | 9.63 | |
| FORR | Forrester Resrch | 8.080 | 7.870 | 8.010 | 37.2K | -0.050 | | 0.62 | |
| FORTY | Formula Sys [1985] ADR | 163.3 | 163.3 | 163.3 | 278 | -6.7 | | 3.96 | |
| FOSL | Fossil Group | 3.790 | 3.500 | 3.640 | 315.4K | -0.120 | | 3.20 | |
| FOX | Fox Corp Cl B | 65.57 | 64.77 | 65.52 | 341.8K | 0.50 | | 0.77 | |
| FOXA | Fox Corp Cl A | 72.95 | 72.05 | 72.89 | 1.2M | 0.55 | | 0.76 | |
| FOXF | Fox Factory Corp | 19.35 | 18.96 | 19.08 | 196.6K | -0.23 | | 1.19 | |
| FOXX | Foxx Development Holdings Inc | 4.715 | 4.450 | 4.624 | 7.7K | -0.070 | | 1.53 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.1473 | 0.1351 | 0.1351 | 9.0K | 0.0000 | | 0.00 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 42.93 | 42.53 | 42.93 | 733 | 0.27 | | 0.63 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 32.53 | 32.38 | 32.53 | 350 | 0.31 | | 0.95 | |
| FPXI | FT Intl Equity Opportunities ETF | 64.95 | 63.94 | 64.79 | 14.2K | 0.54 | | 0.83 | |
| FRAF | Franklin Finl Svcs Corp | 52.82 | 47.72 | 47.82 | 31.0K | -4.60 | | 8.78 | |
| FRBA | First Bank | 17.57 | 16.78 | 16.87 | 4.8K | -0.58 | | 3.32 | |
| FRD | Friedman Industries Inc | 19.65 | 18.91 | 19.41 | 2.1K | -0.24 | | 1.22 | |
| FRDD | Direxion Daily F Bear 1X ETF | 19.49 | 19.49 | 19.20 | 0 | 0.29 | | 1.48 | |
| FRDU | Direxion Daily F Bull 2X ETF | 34.68 | 34.61 | 34.65 | 598 | -0.82 | | 2.32 | |
| FRGT | Freight Technologies Inc | 1.490 | 1.380 | 1.435 | 173.8K | -0.050 | | 3.33 | |
| FRHC | The Awareness Group | 127.5 | 122.9 | 127.4 | 60.8K | 0.1 | | 0.06 | |
| FRME | First Merchants Corp | 39.47 | 38.00 | 38.10 | 108.2K | -1.55 | | 3.91 | |
| FRMEP | First Merchants Corp ADR | 25.93 | 25.70 | 25.70 | 1.2K | -0.45 | | 1.72 | |
| FRMI | Fermi Inc | 10.200 | 8.895 | 9.805 | 5.57M | 0.600 | | 6.52 | |
| FROG | Jfrog Ltd | 59.19 | 55.01 | 58.42 | 785.3K | 1.47 | | 2.58 | |
| FRPH | Frp Holdings Inc | 23.86 | 23.50 | 23.63 | 17.3K | -0.25 | | 1.05 | |
| FRPT | Freshpet Inc CS | 72.99 | 71.00 | 71.59 | 427.1K | -1.05 | | 1.45 | |
| FRSH | Freshworks Inc Cl A | 11.95 | 11.71 | 11.84 | 2.52M | 0.06 | | 0.51 | |
| FRST | Primis Financial Corp | 14.13 | 13.65 | 13.77 | 27.3K | -0.34 | | 2.41 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 1.0500 | 0.9605 | 0.9900 | 226.9K | -0.0101 | | 1.00 | |
| FRWD | | 25.41 | 25.30 | 25.30 | 300 | 0.18 | | 0.74 | |
| FSBC | Five Star Bancorp | 39.69 | 38.04 | 38.13 | 19.0K | -1.57 | | 3.94 | |
| FSBW | FS Bancorp Inc | 42.15 | 41.56 | 41.56 | 1.0K | -2.11 | | 4.83 | |
| FSCS | Midcap US Equity Select ETF FT | 37.21 | 36.83 | 36.95 | 3.5K | -0.31 | | 0.84 | |
| FSEA | First Seacoast Bancorp Inc | 12.76 | 12.74 | 12.74 | 382 | -0.06 | | 0.47 | |
| FSFG | First Savings Financ | 33.10 | 32.27 | 32.32 | 1.9K | -1.36 | | 4.03 | |
| FSGS | FT Smid Growth Strength ETF | 31.68 | 31.68 | 31.68 | 641 | -0.39 | | 1.20 | |
| FSHP | Flag Ship Acquisition Corp | 10.79 | 10.79 | 10.79 | 300 | -0.08 | | 0.74 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.1500 | 0.1500 | 0.1500 | 5.1K | 0.0155 | | 11.52 | |
| FSHPU | Flag Ship Acquisition Corp | 10.91 | 10.91 | 10.91 | 300 | -0.09 | | 0.82 | |
| FSLR | First Solar Inc | 246.4 | 237.9 | 242.2 | 1.14M | 2.5 | | 1.03 | |
| FSTR | Foster L B Company | 29.62 | 29.01 | 29.11 | 6.3K | -0.68 | | 2.28 | |
| FSUN | Firstsun Capital Bancorp | 39.73 | 37.71 | 37.72 | 43.5K | -2.16 | | 5.41 | |
| FSV | Firstsrvce Sub VT Sh | 160.0 | 158.3 | 159.9 | 34.5K | 0.1 | | 0.08 | |
| FSZ | Switzerland Alphadex Fund FT | 82.68 | 82.68 | 82.68 | 100 | 0.59 | | 0.71 | |
| FTA | Largecap Value Alphadex Fund FT | 89.75 | 88.95 | 89.29 | 35.2K | -0.23 | | 0.26 | |
| FTAG | Indxx Global Agriculture ETF FT | 28.14 | 28.02 | 28.14 | 4.2K | 0.07 | | 0.24 | |
| FTAI | Ftai Aviation Ltd | 303.0 | 286.5 | 292.0 | 1.41M | -1.4 | | 0.47 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 27.31 | 27.15 | 27.31 | 317 | 0.21 | | 0.76 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.57 | 25.49 | 25.57 | 2.7K | 0.00 | | 0.00 | |
| FTC | Largecap Growth Alphadex Fund FT | 165.1 | 163.9 | 164.4 | 3.6K | -0.8 | | 0.50 | |
| FTCI | Ftc Solar Inc | 11.52 | 11.06 | 11.29 | 45.3K | -0.09 | | 0.78 | |
| FTCS | Capital Strength ETF FT | 96.16 | 95.64 | 96.07 | 346.0K | -0.06 | | 0.06 | |
| FTDR | Frontdoor Inc | 59.53 | 57.72 | 57.98 | 130.6K | -1.67 | | 2.80 | |
| FTDS | Dividend Strength ETF FT | 59.75 | 59.22 | 59.22 | 2.8K | -0.33 | | 0.54 | |
| FTEK | Fuel Tech Inc | 1.570 | 1.520 | 1.540 | 107.1K | -0.070 | | 4.40 | |
| FTEL | Fitell Corp | 3.910 | 3.260 | 3.500 | 1.29M | 0.150 | | 4.45 | |
| FTFT | Future Fintech Group Inc | 2.500 | 2.090 | 2.220 | 14.1K | -0.060 | | 2.63 | |
| FTGC | Global Tactical Commodity Strategy Fund | 25.14 | 24.92 | 25.08 | 422.2K | 0.44 | | 1.79 | |
| FTGS | FT Growth Strength ETF | 36.65 | 36.40 | 36.51 | 91.7K | 0.03 | | 0.07 | |
| FTHI | High Income ETF FT | 23.80 | 23.71 | 23.75 | 2.41M | 0.02 | | 0.08 | |
| FTHM | Fathom Holdings Inc | 1.450 | 1.350 | 1.359 | 108.6K | -0.050 | | 3.57 | |
| FTLF | Fitlife Brands Inc | 16.40 | 15.76 | 15.77 | 8.5K | -0.73 | | 4.43 | |
| FTNT | Fortinet Inc | 85.06 | 77.61 | 81.62 | 6.88M | 4.02 | | 5.18 | |
| FTQI | Low Beta Income ETF FT | 20.93 | 20.82 | 20.88 | 278.9K | 0.01 | | 0.05 | |
| FTRE | Fortrea Holdings Inc | 18.01 | 16.69 | 16.81 | 381.7K | -0.52 | | 3.00 | |
| FTRI | Indxx Global Natural Resources Income | 17.66 | 17.49 | 17.65 | 28.1K | 0.17 | | 0.99 | |
| FTRK | Fast Track Group | 0.8018 | 0.7400 | 0.7402 | 8.2K | -0.0316 | | 4.09 | |
| FTSL | Senior Loan ETF FT | 45.83 | 45.80 | 45.80 | 166.3K | -0.03 | | 0.07 | |
| FTSM | Enhanced Short Maturity ETF FT | 60.08 | 60.06 | 60.08 | 678.9K | 0.03 | | 0.05 | |
| FTXG | Nasdaq Food & Beverage ETF | 21.97 | 21.80 | 21.95 | 30.0K | 0.10 | | 0.47 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 33.79 | 33.59 | 33.62 | 996 | -0.23 | | 0.67 | |
| FTXL | Nasdaq Semiconductor ETF | 152.2 | 148.9 | 150.0 | 108.9K | -4.3 | | 2.80 | |
| FTXN | Nasdaq Oil & Gas ETF | 30.67 | 30.22 | 30.22 | 155.1K | 0.20 | | 0.68 | |
| FTXO | Nasdaq Bank ETF | 38.48 | 37.76 | 37.82 | 37.8K | -0.90 | | 2.32 | |
| FTXR | Nasdaq Transportation ETF | 40.21 | 40.03 | 40.04 | 2.8K | -0.48 | | 1.19 | |
| FUFU | Bitfufu Inc Cl A | 3.052 | 2.960 | 3.040 | 32.6K | -0.010 | | 0.33 | |
| FUFUW | Bitfufu Inc WT | 0.2555 | 0.2555 | 0.2555 | 250 | -0.0045 | | 1.73 | |
| FULC | Fulcrum Therapeutics Inc | 11.29 | 10.53 | 10.75 | 400.5K | -0.30 | | 2.71 | |
| FULT | Fulton Financial Cor | 21.10 | 20.06 | 20.19 | 1.1M | -0.85 | | 4.04 | |
| FULTP | Fulton Financial Corp | 18.98 | 18.76 | 18.92 | 6.2K | 0.00 | | 0.00 | |
| FUNC | First United Corp | 39.54 | 36.70 | 36.78 | 6.4K | -2.57 | | 6.53 | |
| FUND | Sprott Focus Trust | 9.520 | 9.470 | 9.508 | 24.7K | 0.048 | | 0.51 | |
| FUSB | First US Bancshares Inc | 14.69 | 14.50 | 14.50 | 26.4K | -0.46 | | 3.07 | |
| FUSE | Fusemachines Inc | 1.840 | 1.650 | 1.660 | 21.8K | -0.020 | | 1.19 | |
| FUSEW | Fusemachines Inc Warrants | 0.0900 | 0.0831 | 0.0833 | 19.2K | 0.0008 | | 0.97 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 14.00 | 13.44 | 13.46 | 34.6K | -0.02 | | 0.14 | |
| FUTU | Futu Holdings Ltd ADR | 165.6 | 161.2 | 161.7 | 935.7K | -0.4 | | 0.22 | |
| FV | Dorsey Wright Focus 5 ETF FT | 67.37 | 66.67 | 66.87 | 156.9K | -0.70 | | 1.04 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 38.70 | 38.38 | 38.38 | 3.4K | -0.40 | | 1.03 | |
| FVCB | Fvcbankcorp Inc | 15.40 | 14.85 | 14.95 | 20.4K | -0.43 | | 2.80 | |
| FVN | Future Vision II Acquisition Corp | 10.61 | 10.61 | 10.61 | 1.9K | -0.02 | | 0.19 | |
| FVNNR | Future Vision II Acquisition Corporation | 0.1900 | 0.1899 | 0.1899 | 208 | 0.0399 | | 26.60 | |
| FVNNU | Future Vision II Acquisition Units | 14.95 | 14.31 | 14.95 | 300 | 0.69 | | 4.84 | |
| FWDI | Forward Inds Inc | 8.000 | 7.470 | 7.800 | 392.1K | 0.090 | | 1.16 | |
| FWONA | Liberty Media Formula One Sr A | 81.38 | 79.86 | 81.19 | 54.4K | 0.76 | | 0.94 | |
| FWONK | Liberty Media Formula One Sr C | 88.92 | 85.50 | 88.68 | 849.3K | 1.30 | | 1.49 | |
| FWRD | Foward Air Corp | 28.44 | 27.62 | 27.79 | 191.5K | -0.68 | | 2.39 | |
| FWRG | First Watch Restaurant Group Inc | 17.06 | 16.50 | 16.52 | 625.4K | -0.45 | | 2.65 | |
| FXNC | First Natl Corp Strasburg VA | 26.48 | 25.89 | 25.96 | 14.3K | -0.39 | | 1.48 | |
| FYBR | Frontier Communications Parent Inc | 38.49 | 38.47 | 38.48 | 11.85M | 0.05 | | 0.13 | |
| FYC | Smallcap Growth Alphadex Fund FT | 103.5 | 102.0 | 102.0 | 96.8K | -1.9 | | 1.78 | |
| FYT | Smallcap Value Alphadex Fund FT | 61.72 | 60.57 | 60.63 | 2.7K | -1.00 | | 1.62 | |
| FYX | Smallcap Core Alphadex Fund FT | 123.0 | 120.8 | 121.0 | 58.8K | -1.9 | | 1.57 | |