| FA | First Advantage Corp | 21.79 | 21.33 | 21.48 | 1.62M | 0.12 | | 0.56 | |
| FAAA | Fidelity AAA Clo ETF | 50.42 | 50.40 | 50.40 | 72.0K | 0.00 | | 0.00 | |
| FAAR | Alternative Absolute Return Strategy ETF | 31.78 | 31.65 | 31.75 | 18.2K | -0.16 | | 0.50 | |
| FAB | Multicap Value Alphadex Fund FT | 107.4 | 107.0 | 107.4 | 2.9K | 0.6 | | 0.53 | |
| FABC | Stablex Technologies Inc | 1.720 | 1.620 | 1.630 | 19.6K | -0.050 | | 3.01 | |
| FAC | Cartesian Growth Corporation III Cl A | 4.140 | 3.770 | 3.900 | 920.5K | -0.220 | | 5.34 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.80 | 10.73 | 10.80 | 4.0K | 0.00 | | 0.00 | |
| FACTU | Fact II Acquisition Corp | 10.77 | 10.77 | 10.77 | 424 | -0.06 | | 0.55 | |
| FACTW | Fact II Acquisition Corp. WT | 0.1500 | 0.1500 | 0.1500 | 3.0K | -0.0300 | | 16.67 | |
| FACWW | Cartesian Growth Corporation III WT | 0.6490 | 0.5800 | 0.6090 | 17.7K | -0.0506 | | 7.67 | |
| FAD | Multicap Growth Alphadex Fund FT | 177.3 | 173.3 | 175.1 | 4.7K | -1.6 | | 0.88 | |
| FALN | US Fallen Angels Ishares ETF | 25.69 | 25.58 | 25.60 | 630.1K | -0.10 | | 0.39 | |
| FAMI | Farmmi Inc | 0.1142 | 0.1011 | 0.1022 | 691.3K | -0.0128 | | 11.13 | |
| FANG | Diamondback Energy | 186.1 | 183.1 | 185.0 | 506.6K | 2.7 | | 1.50 | |
| FAST | Fastenal Company | 56.45 | 55.03 | 55.21 | 1.83M | -0.36 | | 0.65 | |
| FATE | Fate Therapeutics | 1.350 | 1.210 | 1.275 | 1.63M | -0.060 | | 4.48 | |
| FATN | Fatpipe Inc | 4.690 | 4.510 | 4.580 | 16.9K | -0.055 | | 1.18 | |
| FBDT | | 0.9972 | 0.9495 | 0.9773 | 167.7K | -0.0007 | | 0.07 | |
| FBEQ | | 24.57 | 24.51 | 24.57 | 828 | -0.14 | | 0.57 | |
| FBGL | Fbs Global Limited | 2.121 | 2.040 | 2.050 | 1.7K | -0.050 | | 2.38 | |
| FBIO | Fortress Biotech Inc | 1.954 | 1.755 | 1.875 | 273.2K | -0.110 | | 5.53 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 15.11 | 14.28 | 14.52 | 8.2K | -0.64 | | 4.27 | |
| FBIZ | First Business Finan | 75.47 | 74.29 | 75.15 | 8.9K | 0.24 | | 0.32 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 24.24 | 22.79 | 24.12 | 493.2K | 1.34 | | 5.88 | |
| FBLA | Fb Bancorp Inc | 16.81 | 16.34 | 16.79 | 34.9K | 0.31 | | 1.88 | |
| FBLG | Fibrobiologics Inc | 1.0400 | 0.9200 | 0.9218 | 30.7K | -0.0407 | | 4.21 | |
| FBNC | First Bancorp [Nc] | 65.07 | 64.22 | 64.57 | 48.0K | -0.30 | | 0.46 | |
| FBOT | Fidelity Disruptive Automation ETF | 36.26 | 35.50 | 35.90 | 13.5K | -0.32 | | 0.87 | |
| FBYD | | 6.295 | 5.100 | 5.260 | 49.1K | -0.320 | | 5.72 | |
| FBYDP | Falcon's Beyond Global 8% Sr A | 5.250 | 5.050 | 5.250 | 1.8K | 0.480 | | 10.06 | |
| FBYDW | Falcon's Beyond Global WT | 0.9000 | 0.9000 | 0.9000 | 200 | -0.2158 | | 19.34 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 9.930 | 9.895 | 9.900 | 1.1K | -0.010 | | 0.10 | |
| FCA | China Alphadex Fund FT | 23.46 | 23.30 | 23.40 | 1.9K | -0.31 | | 1.32 | |
| FCAL | California Municipal High Income ETF FT | 47.99 | 47.63 | 47.74 | 18.1K | -0.18 | | 0.37 | |
| FCAP | First Capital Inc | 66.49 | 65.00 | 65.00 | 3.0K | -0.97 | | 1.47 | |
| FCBC | First Community Bksh | 45.80 | 45.19 | 45.55 | 52.7K | -0.39 | | 0.85 | |
| FCCO | First Community Corp | 33.07 | 32.18 | 32.66 | 3.5K | -0.05 | | 0.15 | |
| FCDH | vs Media Holdings Limited Cl A | 0.8901 | 0.4559 | 0.6700 | 2.18M | 0.1799 | | 35.97 | |
| FCEF | CEF Income Opportunity ETF FT | 22.65 | 22.56 | 22.65 | 3.1K | -0.10 | | 0.45 | |
| FCEL | Fuelcell Energy Inc | 10.390 | 9.325 | 9.660 | 2.3M | -0.570 | | 5.56 | |
| FCFS | Firstcash Holdings Inc | 184.8 | 180.5 | 184.6 | 295.0K | 3.0 | | 1.66 | |
| FCHL | Fitness Champs Holdings Limited | 0.8304 | 0.6600 | 0.7410 | 29.6K | 0.0217 | | 3.01 | |
| FCLO | Fidelity Clo ETF | 50.54 | 50.49 | 50.54 | 103.2K | 0.01 | | 0.03 | |
| FCNCA | First Citizens Bancs | 2,331 | 2,291 | 2,325 | 20.9K | 6 | | 0.28 | |
| FCNCN | First Citizens Bancshares Inc | 22.56 | 22.21 | 22.36 | 38.0K | 0.05 | | 0.22 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 18.26 | 17.99 | 18.07 | 11.0K | -0.08 | | 0.41 | |
| FCNCP | First Citizens Bancshares | 17.60 | 17.37 | 17.41 | 19.4K | -0.12 | | 0.68 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 30.63 | 29.82 | 29.98 | 16.4K | -0.43 | | 1.42 | |
| FCUV | Focus Universal Inc | 8.320 | 3.050 | 7.055 | 92.1M | 4.080 | | 136.00 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 43.75 | 42.63 | 43.03 | 12.9K | -0.56 | | 1.30 | |
| FCXG | Leverage Shares 2X Long Fcx Daily ETF | 14.53 | 14.48 | 14.53 | 346 | 0.09 | | 0.64 | |
| FDBC | Fidelity D & D Bancorp Inc | 67.78 | 66.66 | 67.77 | 3.1K | 0.19 | | 0.28 | |
| FDCF | Fidelity Disruptive Communications ETF | 50.39 | 50.24 | 50.38 | 2.4K | -0.05 | | 0.09 | |
| FDFF | Fidelity Disruptive Finance ETF | 37.05 | 37.00 | 37.02 | 7.5K | 0.02 | | 0.06 | |
| FDIF | Fidelity Disruptors ETF | 38.94 | 38.10 | 38.87 | 33.6K | 0.11 | | 0.28 | |
| FDIG | Fidelity Crypto Industry Digital | 32.85 | 31.89 | 32.44 | 14.3K | -0.48 | | 1.45 | |
| FDIQ | Invesco Bloomberg Financial Data | 77.33 | 77.24 | 77.24 | 200 | 0.37 | | 0.49 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 28.46 | 28.21 | 28.46 | 4.2K | 0.09 | | 0.33 | |
| FDMM | Freedom Metals Acquisition Corp. Cl A | 9.830 | 9.820 | 9.830 | 4.7K | 0.000 | | 0.00 | |
| FDMMU | Freedom Metals Acquisition Corp. Units | 9.900 | 9.900 | 9.900 | 100 | 0.050 | | 0.51 | |
| FDMMW | Freedom Metals Acquisition Corp WT | 0.2700 | 0.2699 | 0.2699 | 4.0K | 0.0005 | | 0.19 | |
| FDMT | 4D Molecular Therapeutics Inc | 12.37 | 10.98 | 12.24 | 478.9K | 0.12 | | 0.95 | |
| FDNI | FT DJ International Internet ETF | 25.37 | 25.30 | 25.33 | 1.9K | 0.04 | | 0.14 | |
| FDRS | Founder-Led ETF | 23.78 | 23.71 | 23.78 | 611 | -0.16 | | 0.66 | |
| FDRX | Founder-Led 2X Daily ETF | 20.36 | 20.36 | 18.68 | 0 | 1.68 | | 8.97 | |
| FDSB | Fifth District Bancorp Inc | 17.73 | 17.72 | 17.72 | 1.7K | 0.17 | | 0.97 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 88.60 | 87.73 | 88.28 | 72.1K | -0.01 | | 0.01 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 66.12 | 65.99 | 66.12 | 353 | -0.41 | | 0.62 | |
| FDTX | Fidelity Disruptive Technology ETF | 50.21 | 48.35 | 49.16 | 36.7K | -0.92 | | 1.83 | |
| FDUS | Fidus Investment Cor | 19.47 | 19.15 | 19.44 | 156.8K | 0.09 | | 0.47 | |
| FEAM | 5E Advanced Materials Inc | 1.830 | 1.660 | 1.670 | 133.8K | -0.150 | | 8.24 | |
| FEBO | Fenbo Holdings Limited | 0.6848 | 0.6848 | 0.6848 | 1.2K | 0.0232 | | 3.51 | |
| FEED | Agfeed Industries | 0.3900 | 0.2400 | 0.3780 | 3.9K | -2.3200 | | 69.25 | |
| FEIM | Frequency Elcts Inc | 66.95 | 62.26 | 63.73 | 56.2K | -3.48 | | 5.17 | |
| FELE | Franklin Electric Company | 98.80 | 97.59 | 98.21 | 109.0K | 0.59 | | 0.60 | |
| FEM | Emrg Mkts Alphadex Fund FT | 30.82 | 30.56 | 30.77 | 91.1K | 0.04 | | 0.12 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 28.06 | 27.86 | 28.05 | 299.0K | -0.02 | | 0.07 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 39.17 | 38.65 | 39.17 | 117.6K | 0.08 | | 0.20 | |
| FEMY | Femasys Inc | 1.540 | 1.400 | 1.420 | 46.2K | 0.020 | | 1.43 | |
| FENC | Fennec Pharmaceuticals Inc | 12.13 | 10.91 | 11.67 | 359.7K | 0.72 | | 6.61 | |
| FEP | Europe Alphadex Fund FT | 57.12 | 56.80 | 57.08 | 24.6K | 0.09 | | 0.15 | |
| FEPI | Rex Fang & Innovation Equity Premium | 37.86 | 36.80 | 37.18 | 110.3K | -0.16 | | 0.43 | |
| FER | Ferrovial Se | 61.88 | 61.18 | 61.68 | 1.33M | 0.52 | | 0.84 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.61 | 10.61 | 10.61 | 1.5K | 0.00 | | 0.00 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.2200 | 0.2051 | 0.2200 | 61.7K | 0.0000 | | 0.00 | |
| FERAU | Fifth Era Acquisition Corp I Units | 10.76 | 10.76 | 10.76 | 126 | 0.00 | | 0.00 | |
| FEUZ | Eurozone Alphadex Fund FT | 64.43 | 63.93 | 64.40 | 18.4K | 0.44 | | 0.69 | |
| FEX | Largecap Core Alphadex Fund FT | 137.4 | 136.4 | 137.4 | 15.3K | 0.0 | | 0.02 | |
| FFAI | Faraday Future Intelligent Electric Inc | 0.2238 | 0.1821 | 0.1891 | 2.36M | -0.0199 | | 9.52 | |
| FFBC | First Finl Bncp [Oh] | 32.81 | 32.38 | 32.65 | 239.7K | 0.09 | | 0.28 | |
| FFIN | First Finl Bkshs Inc | 30.48 | 30.13 | 30.29 | 243.6K | 0.02 | | 0.07 | |
| FFIV | F5 Inc | 320.7 | 305.4 | 309.1 | 528.5K | -8.5 | | 2.68 | |
| FFR | Aixcrypto Holdings Inc | 0.8149 | 0.7037 | 0.7419 | 144.7K | -0.0219 | | 2.80 | |
| FFTT | Masonglory Limited | 3.610 | 3.050 | 3.060 | 4.7K | -0.560 | | 15.51 | |
| FFUT | Fidelity Managed Futures ETF | 62.51 | 62.20 | 62.38 | 8.5K | 0.20 | | 0.32 | |
| FGBI | First Gurty Banc | 13.01 | 12.27 | 12.27 | 20.5K | -0.57 | | 4.41 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 18.35 | 18.25 | 18.25 | 978 | -0.51 | | 2.72 | |
| FGC | Fg Nexus Inc | 6.180 | 5.857 | 6.000 | 36.4K | -0.120 | | 1.97 | |
| FGCPP | Fundamental Global Inc Pfd | 25.58 | 24.96 | 24.96 | 550 | -1.09 | | 4.18 | |
| FGI | Fgi Industries Ltd | 7.780 | 6.030 | 6.260 | 28.9K | -2.120 | | 25.18 | |
| FGII | Fg Imperii Acquisition Corp. Cl A | 10.11 | 10.09 | 10.10 | 499.9K | 0.01 | | 0.05 | |
| FGIIU | Fg Imperii Acquisition Corp. Units | 10.25 | 10.15 | 10.20 | 3.9K | 0.11 | | 1.09 | |
| FGIIW | Fg Imperii Acquisition Corp. WT | 0.2501 | 0.2126 | 0.2450 | 126.3K | 0.0000 | | 0.00 | |
| FGIWW | Fgi Industries Ltd WT | 0.0361 | 0.0360 | 0.0361 | 1.2K | -0.0159 | | 30.58 | |
| FGL | Founder Group Limited | 1.2800 | 0.9015 | 0.9925 | 127.7K | -0.1400 | | 12.73 | |
| FGM | Germany Alphadex Fund FT | 59.03 | 59.03 | 59.08 | 0 | -0.05 | | 0.09 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 20.19 | 20.14 | 20.19 | 1.5K | -0.06 | | 0.28 | |
| FHB | First Hawaiian Inc | 24.85 | 24.50 | 24.80 | 2.13M | 0.13 | | 0.53 | |
| FHTX | Foghorn Therapeutics Inc | 2.080 | 1.940 | 2.065 | 317.5K | 0.020 | | 0.98 | |
| FIBK | First Interstate Ban | 37.95 | 37.35 | 37.94 | 391.1K | 0.26 | | 0.69 | |
| FIBT | | 23.31 | 23.31 | 23.32 | 0 | -0.01 | | 0.06 | |
| FICS | FT Intl Developed Capital Strength ETF | 42.19 | 42.08 | 42.10 | 18.0K | 0.09 | | 0.21 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 22.38 | 22.33 | 22.36 | 7.5K | 0.01 | | 0.03 | |
| FIEE | Fiee Inc | 3.170 | 2.630 | 2.630 | 1.1K | -0.170 | | 6.08 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 12.06 | 11.16 | 11.95 | 37.3K | 0.73 | | 6.54 | |
| FIGR | Figure Technology Solutions Inc Cl A | 26.33 | 24.33 | 25.23 | 2.56M | -0.45 | | 1.75 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.39 | 10.38 | 10.39 | 775 | 0.00 | | 0.00 | |
| FIGXU | Figx Capital Acquisition Corp. Units | 10.40 | 10.37 | 10.38 | 8.1K | -0.02 | | 0.19 | |
| FIGXW | Figx Capital Acquisition Corp WT | 0.1599 | 0.1192 | 0.1599 | 1.0K | 0.0397 | | 33.03 | |
| FINW | Finwise Bancorp | 14.60 | 14.36 | 14.57 | 12.2K | 0.08 | | 0.55 | |
| FINX | GX Fintech ETF | 24.19 | 23.86 | 24.08 | 47.3K | 0.16 | | 0.67 | |
| FINY | GraniteShares YieldBoost Financials ETF | 25.27 | 25.27 | 25.19 | 0 | 0.09 | | 0.34 | |
| FIP | Ftai Infrastructure Inc | 4.260 | 3.910 | 3.920 | 1.12M | -0.300 | | 7.09 | |
| FIRY | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FISI | Financial Institut | 40.26 | 39.74 | 40.21 | 45.0K | 0.14 | | 0.35 | |
| FISN | Deep Fission Inc | 2.120 | 1.930 | 2.060 | 220.6K | -0.020 | | 0.96 | |
| FISV | Fiserv Inc | 64.01 | 61.10 | 63.77 | 4.41M | 2.28 | | 3.71 | |
| FITB | Fifth Third Bancorp | 54.59 | 53.52 | 54.50 | 3.89M | 0.13 | | 0.25 | |
| FIVE | Five Below Inc | 248.6 | 245.0 | 246.7 | 255.6K | -0.5 | | 0.19 | |
| FIVN | Five9 Inc | 28.54 | 26.55 | 27.32 | 741.0K | -0.87 | | 3.09 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 41.70 | 41.40 | 41.65 | 576.0K | -0.03 | | 0.07 | |
| FIYY | GraniteShares YieldBoost 20Y Treasuries | 23.20 | 23.20 | 24.09 | 0 | -0.88 | | 3.67 | |
| FIZZ | Natl Beverage Corp | 37.43 | 36.27 | 37.25 | 114.6K | 0.97 | | 2.68 | |
| FJDI | | 9.920 | 9.890 | 9.890 | 108.4K | 0.010 | | 0.10 | |
| FJDIR | | 0.1500 | 0.1500 | 0.1500 | 100 | 0.0399 | | 36.24 | |
| FJDIU | Arc Group Securities Acquisition I Units | 10.10 | 10.10 | 10.10 | 100 | 0.00 | | 0.00 | |
| FJDIW | | 0.0222 | 0.0221 | 0.0222 | 3.6K | -0.0030 | | 11.90 | |
| FJP | Japan Alphadex Fund FT | 71.93 | 70.64 | 71.30 | 7.9K | 0.32 | | 0.45 | |
| FKU | UK Alphadex Fund FT | 55.59 | 55.45 | 55.45 | 424 | 0.04 | | 0.08 | |
| FKWL | Franklin Wireless Co. | 2.020 | 2.000 | 2.000 | 2.7K | -0.040 | | 1.99 | |
| FLD | Fold Holdings Inc Cl A | 0.4099 | 0.3211 | 0.3211 | 87.2K | -0.0808 | | 20.10 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.22 | 50.20 | 50.20 | 1.1K | -0.02 | | 0.05 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.0501 | 0.0500 | 0.0501 | 2.5K | 0.0035 | | 7.51 | |
| FLEX | Flextronics Intl Ltd | 79.88 | 72.04 | 74.99 | 2.1M | -3.14 | | 4.02 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 25.01 | 24.35 | 24.69 | 133.2K | -0.19 | | 0.76 | |
| FLL | Full House Rsts | 0.5768 | 0.5202 | 0.5302 | 362.4K | -0.0247 | | 4.41 | |
| FLN | Latin America Alphadex Fund FT | 24.28 | 24.11 | 24.23 | 46.3K | 0.39 | | 1.63 | |
| FLNA | Cassava Sciences Inc | 0.4800 | 0.4225 | 0.4253 | 297.9K | -0.0229 | | 5.11 | |
| FLNC | Fluence Energy Inc Cl A | 4.840 | 4.480 | 4.660 | 3.97M | -0.055 | | 1.16 | |
| FLNT | Fluent Inc | 3.900 | 2.910 | 2.910 | 147.3K | -0.200 | | 6.02 | |
| FLSC | | 10.20 | 10.10 | 10.10 | 3.2K | -0.04 | | 0.39 | |
| FLUX | Flux Power Holdings Inc | 0.3600 | 0.3050 | 0.3067 | 60.0K | -0.0140 | | 4.33 | |
| FLWS | 1-800-Flowers.com | 2.665 | 2.500 | 2.525 | 312.2K | -0.100 | | 3.83 | |
| FLX | Bingex Limited ADR | 1.550 | 1.350 | 1.540 | 114.9K | 0.060 | | 4.08 | |
| FLXS | Flexsteel Inds | 78.10 | 74.37 | 74.97 | 13.0K | -0.30 | | 0.40 | |
| FLY | Firefly Aerospace Inc | 25.95 | 23.27 | 25.22 | 2.33M | -0.10 | | 0.40 | |
| FLYE | Fly-E Group Inc | 2.283 | 1.961 | 1.965 | 25.9K | -0.280 | | 12.50 | |
| FLYW | Flywire Corp Voting | 22.57 | 21.29 | 22.26 | 1.87M | 0.79 | | 3.68 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLZH | Urban-Gro Inc | 0.0210 | 0.0170 | 0.0187 | 562.8K | -0.1250 | | 56.54 | |
| FMAC | Future Money Acquisition Corp | 10.14 | 10.13 | 10.13 | 850.3K | -0.01 | | 0.10 | |
| FMACR | Future Money Acquisition Corp Rights | 0.1469 | 0.1468 | 0.1469 | 300 | -0.0091 | | 5.83 | |
| FMACU | Future Money Acquisition Corp | 10.16 | 10.13 | 10.13 | 1.9K | 0.00 | | 0.00 | |
| FMAO | Farmers & Merch Banc | 36.98 | 36.47 | 36.73 | 3.2K | -0.07 | | 0.19 | |
| FMB | Managed Municipal ETF FT | 49.72 | 49.43 | 49.51 | 375.9K | -0.11 | | 0.22 | |
| FMBH | First Mid Ill Bncshr | 51.45 | 50.78 | 51.35 | 49.2K | 0.13 | | 0.25 | |
| FMED | Fidelity Disruptive Medicine ETF | 32.80 | 32.72 | 32.72 | 9.4K | -0.03 | | 0.08 | |
| FMET | Fidelity Metaverse ETF | 38.62 | 38.17 | 38.44 | 37.6K | -0.12 | | 0.31 | |
| FMFC | Kandal M Venture Limited Cl A | 1.960 | 1.700 | 1.700 | 33.2K | -0.100 | | 5.29 | |
| FMHI | FT Municipal High Income ETF | 46.38 | 45.83 | 46.12 | 309.4K | -0.18 | | 0.39 | |
| FMNB | Farmers Natl Banc Corp | 15.52 | 15.37 | 15.50 | 104.7K | 0.04 | | 0.26 | |
| FMST | Foremost Clean Energy Ltd | 0.7400 | 0.6700 | 0.6737 | 46.3K | -0.0093 | | 1.36 | |
| FMSTW | Foremost Lithium Resource & Technology | 0.1603 | 0.1600 | 0.1603 | 200 | 0.0001 | | 0.06 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 37.91 | 37.37 | 37.64 | 63.7K | -0.06 | | 0.16 | |
| FMUB | Fidelity Municipal Bond Opportunities | 50.21 | 49.93 | 50.01 | 92.3K | -0.10 | | 0.20 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 48.67 | 48.40 | 48.45 | 18.1K | -0.27 | | 0.54 | |
| FNGR | Fingermotion Inc | 0.1123 | 0.0733 | 0.0761 | 9.84M | -0.0314 | | 29.24 | |
| FNK | Midcap Value Alphadex Fund FT | 64.55 | 64.10 | 64.50 | 3.3K | 0.28 | | 0.43 | |
| FNKO | Funko Inc Cl A | 7.020 | 6.672 | 6.900 | 249.5K | 0.010 | | 0.14 | |
| FNLC | First Bancorp Inc | 37.21 | 36.52 | 36.84 | 6.8K | 0.25 | | 0.68 | |
| FNUC | Snow Lake Resources Ltd | 0.7199 | 0.6401 | 0.6549 | 101.9K | -0.0241 | | 3.49 | |
| FNWB | First Nw Banc | 10.000 | 9.720 | 9.780 | 9.6K | -0.060 | | 0.61 | |
| FNWD | Finward Bancorp | 43.80 | 43.41 | 43.80 | 4.3K | 0.15 | | 0.34 | |
| FNX | Midcap Core Alphadex Fund FT | 141.9 | 140.5 | 141.6 | 6.4K | 0.1 | | 0.09 | |
| FNY | Midcap Growth Alphadex Fund FT | 98.38 | 96.30 | 97.60 | 7.0K | -0.39 | | 0.40 | |
| FOCL | Edap Tms Sa ADR | 3.510 | 3.245 | 3.250 | 49.9K | -0.165 | | 4.84 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 1.774 | 1.760 | 1.760 | 6.8K | -0.010 | | 0.56 | |
| FORM | Formfactor Inc | 93.50 | 85.07 | 87.54 | 768.0K | -4.79 | | 5.19 | |
| FORR | Forrester Resrch | 9.255 | 8.970 | 9.145 | 44.8K | -0.020 | | 0.22 | |
| FORTY | Formula Sys [1985] ADR | 117.5 | 117.5 | 117.5 | 225 | -3.5 | | 2.92 | |
| FOSL | Fossil Group | 8.880 | 8.360 | 8.420 | 806.4K | -0.310 | | 3.55 | |
| FOX | Fox Corp Cl B | 61.13 | 59.01 | 61.11 | 171.4K | 2.40 | | 4.09 | |
| FOXA | Fox Corp Cl A | 68.51 | 65.71 | 68.44 | 3.55M | 2.71 | | 4.12 | |
| FOXF | Fox Factory Corp | 17.54 | 17.11 | 17.45 | 250.1K | 0.13 | | 0.75 | |
| FOXX | Foxx Development Holdings Inc | 1.365 | 1.280 | 1.307 | 4.6K | -0.003 | | 0.23 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.0302 | 0.0302 | 0.0302 | 512 | -0.0098 | | 24.50 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 43.78 | 42.66 | 43.48 | 15.6K | 0.41 | | 0.96 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 31.59 | 31.59 | 31.53 | 0 | 0.06 | | 0.19 | |
| FPXI | FT Intl Equity Opportunities ETF | 60.79 | 60.02 | 60.31 | 7.5K | -0.60 | | 0.99 | |
| FRAF | Franklin Finl Svcs Corp | 69.86 | 68.45 | 69.78 | 15.1K | -0.09 | | 0.13 | |
| FRBA | First Bank | 19.77 | 19.42 | 19.77 | 25.1K | -0.02 | | 0.10 | |
| FRBT | Forbright Inc | 19.53 | 18.74 | 18.74 | 121.3K | -0.60 | | 3.10 | |
| FRD | Friedman Industries Inc | 38.43 | 36.83 | 37.64 | 13.6K | -0.48 | | 1.26 | |
| FREI | Fidelity Real Estate Income ETF | 24.21 | 24.14 | 24.21 | 13.3K | -0.02 | | 0.08 | |
| FRGT | Freight Technologies Inc | 0.9500 | 0.6800 | 0.7655 | 235.4K | -0.0698 | | 8.54 | |
| FRHC | The Awareness Group | 163.2 | 149.7 | 156.7 | 79.4K | -2.0 | | 1.26 | |
| FRME | First Merchants Corp | 41.07 | 40.69 | 40.91 | 97.3K | -0.04 | | 0.10 | |
| FRMEP | First Merchants Corp ADR | 25.13 | 25.00 | 25.00 | 2.5K | -0.23 | | 0.89 | |
| FRMI | Fermi Inc | 2.920 | 1.770 | 2.608 | 63.33M | 0.550 | | 26.70 | |
| FRMM | Ethzilla Corporation | 2.500 | 2.165 | 2.180 | 127.5K | -0.200 | | 8.47 | |
| FRNM | Freenome Inc | 10.70 | 9.95 | 10.42 | 418.7K | -0.20 | | 1.89 | |
| FROG | Jfrog Ltd | 114.4 | 107.6 | 113.6 | 1.43M | 3.0 | | 2.71 | |
| FRPH | Frp Holdings Inc | 18.77 | 18.25 | 18.50 | 48.3K | 0.02 | | 0.11 | |
| FRPT | Freshpet Inc CS | 68.18 | 65.00 | 67.50 | 623.4K | 2.88 | | 4.46 | |
| FRSH | Freshworks Inc Cl A | 12.98 | 12.46 | 12.66 | 1.59M | 0.00 | | 0.00 | |
| FRST | Primis Financial Corp | 14.69 | 14.50 | 14.57 | 21.5K | -0.04 | | 0.27 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 0.5670 | 0.5112 | 0.5500 | 2.3K | -0.0175 | | 3.08 | |
| FRVO | Fervo Energy Company Cl A | 11.99 | 10.97 | 11.51 | 6.1M | -0.14 | | 1.20 | |
| FRWD | Nomura Transformational Technologies ETF | 28.12 | 27.42 | 27.94 | 33.9K | -0.51 | | 1.80 | |
| FSBC | Five Star Bancorp | 44.57 | 44.14 | 44.32 | 58.8K | 0.01 | | 0.02 | |
| FSBW | FS Bancorp Inc | 43.31 | 42.89 | 43.17 | 10.9K | -0.21 | | 0.49 | |
| FSCS | Midcap US Equity Select ETF FT | 37.90 | 37.73 | 37.82 | 536 | -0.01 | | 0.03 | |
| FSGS | FT Smid Growth Strength ETF | 33.01 | 33.01 | 33.01 | 790 | -0.01 | | 0.04 | |
| FSHP | Flag Ship Acquisition Corp | 11.35 | 11.35 | 11.35 | 700 | 0.03 | | 0.27 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.1100 | 0.0900 | 0.1100 | 20.9K | 0.0389 | | 54.71 | |
| FSHPU | Flag Ship Acquisition Corp | 11.32 | 11.32 | 11.32 | 299 | 0.02 | | 0.18 | |
| FSLR | First Solar Inc | 174.2 | 166.7 | 171.4 | 1.37M | -0.9 | | 0.53 | |
| FSLY | Fastly Inc | 17.84 | 16.03 | 16.62 | 2.11M | -0.57 | | 3.32 | |
| FSTB | Fidelity Short-Term Bond ETF | 19.83 | 19.79 | 19.81 | 3.2K | 0.00 | | 0.00 | |
| FSTR | Foster L B Company | 43.51 | 42.01 | 42.23 | 7.1K | -0.83 | | 1.92 | |
| FSUN | Firstsun Capital Bancorp | 39.36 | 38.83 | 39.02 | 125.7K | -0.01 | | 0.03 | |
| FSV | Firstsrvce Sub VT Sh | 155.8 | 153.7 | 154.5 | 92.8K | 0.3 | | 0.17 | |
| FSZ | Switzerland Alphadex Fund FT | 82.48 | 82.48 | 82.48 | 200 | -0.21 | | 0.26 | |
| FTA | Largecap Value Alphadex Fund FT | 104.7 | 104.0 | 104.7 | 18.6K | 0.7 | | 0.63 | |
| FTAG | Indxx Global Agriculture ETF FT | 29.19 | 29.15 | 29.15 | 629 | -0.06 | | 0.19 | |
| FTAI | Ftai Aviation Ltd | 186.7 | 178.1 | 180.3 | 492.8K | -2.7 | | 1.46 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 27.02 | 26.50 | 26.79 | 2.8K | -0.01 | | 0.05 | |
| FTC | Largecap Growth Alphadex Fund FT | 168.3 | 165.8 | 168.0 | 10.4K | -1.5 | | 0.87 | |
| FTCI | Ftc Solar Inc | 1.260 | 1.040 | 1.040 | 1.07M | -0.155 | | 12.86 | |
| FTCS | Capital Strength ETF FT | 105.0 | 103.6 | 104.9 | 191.3K | 0.5 | | 0.49 | |
| FTDR | Frontdoor Inc | 98.48 | 95.50 | 96.64 | 241.2K | 1.22 | | 1.28 | |
| FTDS | Dividend Strength ETF FT | 67.51 | 67.32 | 67.51 | 1.8K | 0.29 | | 0.43 | |
| FTEK | Fuel Tech Inc | 1.370 | 1.310 | 1.320 | 70.1K | -0.050 | | 3.68 | |
| FTFT | Future Fintech Group Inc | 4.710 | 3.740 | 4.150 | 39.6K | 0.060 | | 1.49 | |
| FTG | | 21.33 | 20.81 | 21.15 | 25.1K | -0.22 | | 1.05 | |
| FTGC | Global Tactical Commodity Strategy Fund | 29.12 | 28.85 | 28.94 | 957.7K | -0.11 | | 0.38 | |
| FTGS | FT Growth Strength ETF | 38.24 | 37.65 | 37.94 | 134.8K | -0.17 | | 0.44 | |
| FTH | Sensei Biotherapeutics Inc | 10.96 | 9.67 | 10.05 | 842.8K | -0.62 | | 5.82 | |
| FTHA | Forefront Tech Holdings Acqu Cl A | 10.03 | 10.03 | 10.03 | 49.8K | 0.01 | | 0.10 | |
| FTHAU | Forefront Tech Holdings Acquisition Corp | 11.05 | 10.10 | 10.10 | 952 | -0.09 | | 0.88 | |
| FTHAW | Forefront Tech Holdings Acqu WT | 0.1625 | 0.1601 | 0.1602 | 700 | -0.0242 | | 13.12 | |
| FTHI | High Income ETF FT | 23.27 | 22.94 | 23.09 | 632.9K | -0.06 | | 0.26 | |
| FTHM | Fathom Holdings Inc | 0.1500 | 0.0789 | 0.0932 | 3.41M | -0.0480 | | 33.66 | |
| FTLF | Fitlife Brands Inc | 8.500 | 8.230 | 8.500 | 13.9K | 0.180 | | 2.17 | |
| FTNT | Fortinet Inc | 132.6 | 125.1 | 127.2 | 1.55M | -2.3 | | 1.79 | |
| FTQI | Low Beta Income ETF FT | 21.68 | 21.10 | 21.29 | 730.9K | -0.22 | | 1.02 | |
| FTRE | Fortrea Holdings Inc | 20.43 | 19.50 | 20.20 | 1.17M | 0.14 | | 0.70 | |
| FTRI | Indxx Global Natural Resources Income | 16.79 | 16.74 | 16.74 | 7.5K | 0.01 | | 0.07 | |
| FTSL | Senior Loan ETF FT | 44.64 | 44.54 | 44.59 | 408.2K | -0.06 | | 0.13 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.63 | 59.60 | 59.61 | 722.9K | 0.03 | | 0.05 | |
| FTXG | Nasdaq Food & Beverage ETF | 23.59 | 23.26 | 23.57 | 32.8K | 0.38 | | 1.62 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 44.75 | 43.82 | 44.24 | 221.1K | 0.08 | | 0.18 | |
| FTXL | Nasdaq Semiconductor ETF | 206.8 | 194.9 | 201.4 | 72.8K | -7.1 | | 3.42 | |
| FTXN | Nasdaq Oil & Gas ETF | 40.09 | 39.55 | 40.07 | 291.7K | 0.30 | | 0.75 | |
| FTXO | Nasdaq Bank ETF | 40.32 | 40.02 | 40.27 | 165.7K | 0.19 | | 0.48 | |
| FTXR | Nasdaq Transportation ETF | 43.63 | 43.25 | 43.34 | 171.4K | -0.06 | | 0.13 | |
| FUFU | Bitfufu Inc Cl A | 0.9300 | 0.7101 | 0.8720 | 302.8K | -0.0853 | | 9.38 | |
| FUFUW | Bitfufu Inc WT | 0.0900 | 0.0700 | 0.0820 | 9.7K | 0.0012 | | 1.49 | |
| FULC | Fulcrum Therapeutics Inc | 3.800 | 3.730 | 3.770 | 1.09M | 0.090 | | 2.45 | |
| FULT | Fulton Financial Cor | 24.03 | 23.59 | 24.00 | 558.1K | 0.15 | | 0.63 | |
| FULTP | Fulton Financial Corp | 16.27 | 15.96 | 16.10 | 8.4K | -0.02 | | 0.12 | |
| FUNC | First United Corp | 46.63 | 46.17 | 46.62 | 1.1K | 0.36 | | 0.78 | |
| FUND | Sprott Focus Trust | 9.930 | 9.780 | 9.800 | 11.5K | -0.090 | | 0.91 | |
| FUSB | First US Bancshares Inc | 16.85 | 16.52 | 16.85 | 8.5K | 0.11 | | 0.64 | |
| FUSE | Fusemachines Inc | 0.3498 | 0.3200 | 0.3200 | 7.5K | 0.0000 | | 0.00 | |
| FUSEW | Fusemachines Inc Warrants | 0.0121 | 0.0062 | 0.0075 | 48.6K | -0.0065 | | 46.43 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 2.840 | 2.710 | 2.820 | 289.4K | 0.007 | | 0.26 | |
| FUTU | Futu Holdings Ltd ADR | 96.50 | 93.85 | 95.72 | 265.8K | 0.13 | | 0.14 | |
| FV | Dorsey Wright Focus 5 ETF FT | 72.77 | 71.55 | 72.35 | 31.9K | -0.22 | | 0.31 | |
| FVAV | Fortress Value Acquisition Corp. V Cl A | 10.12 | 10.12 | 10.12 | 600 | 0.03 | | 0.30 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 41.57 | 41.32 | 41.57 | 584 | -0.18 | | 0.43 | |
| FVCB | Fvcbankcorp Inc | 16.54 | 16.03 | 16.24 | 17.8K | 0.02 | | 0.12 | |
| FVN | Future Vision II Acquisition Corp | 13.80 | 13.01 | 13.80 | 3.5K | 0.84 | | 6.48 | |
| FVNNR | Future Vision II Acquisition Corporation | 0.1002 | 0.1002 | 0.1002 | 761 | 0.0001 | | 0.10 | |
| FVNNU | Future Vision II Acquisition Units | 37.20 | 36.00 | 36.16 | 700 | 1.16 | | 3.31 | |
| FWAC | Fifth Wall Acquisition Corp III Cl A | 10.01 | 10.00 | 10.01 | 67.3K | 0.02 | | 0.15 | |
| FWACR | Futurewave Acquisition Corporation | 0.1500 | 0.1500 | 0.1500 | 300 | 0.0199 | | 15.30 | |
| FWACU | Futurewave Acquisition Corporation Units | 10.78 | 10.11 | 10.11 | 3.5K | 0.01 | | 0.10 | |
| FWACW | Futurewave Acquisition Corporation | 0.0397 | 0.0397 | 0.0397 | 400 | 0.0047 | | 13.43 | |
| FWDI | Forward Industries Inc | 5.250 | 4.790 | 4.920 | 1.33M | -0.140 | | 2.76 | |
| FWONA | Liberty Media Formula One Sr A | 104.7 | 103.2 | 104.3 | 99.6K | -0.2 | | 0.18 | |
| FWONK | Liberty Media Formula One Sr C | 109.9 | 107.9 | 109.0 | 929.2K | -0.4 | | 0.37 | |
| FWRD | Foward Air Corp | 17.61 | 17.06 | 17.37 | 234.6K | 0.23 | | 1.34 | |
| FWRG | First Watch Restaurant Group Inc | 13.23 | 12.64 | 13.18 | 679.8K | 0.24 | | 1.85 | |
| FXAC | Fortunex Acquisition Corp | 10.16 | 10.15 | 10.15 | 250 | 0.00 | | 0.00 | |
| FXACU | Fortunex Acquisition Corporation Units | 10.18 | 10.15 | 10.16 | 1.8K | 0.04 | | 0.37 | |
| FXACW | Fortunex Acquisition Corporation WT | 0.1700 | 0.1700 | 0.1700 | 200 | 0.0000 | | 0.00 | |
| FXHO | Utime Ltd | 6.350 | 5.180 | 5.750 | 8.2K | 0.250 | | 4.55 | |
| FXNC | First Natl Corp Strasburg VA | 30.29 | 29.76 | 30.29 | 7.4K | -0.25 | | 0.83 | |
| FYC | Smallcap Growth Alphadex Fund FT | 114.0 | 111.2 | 112.9 | 87.3K | -0.8 | | 0.70 | |
| FYT | Smallcap Value Alphadex Fund FT | 70.50 | 69.92 | 70.44 | 3.3K | 0.29 | | 0.42 | |
| FYX | Smallcap Core Alphadex Fund FT | 138.8 | 136.9 | 138.2 | 23.1K | 0.4 | | 0.28 | |