| FA | First Advantage Corp | 11.55 | 11.01 | 11.31 | 50.2K | 0.09 | | 0.76 | |
| FAAA | Fidelity AAA Clo ETF | 49.97 | 49.97 | 49.97 | 400 | 0.03 | | 0.06 | |
| FAAR | Alternative Absolute Return Strategy ETF | 33.81 | 33.73 | 33.81 | 302 | 0.33 | | 0.99 | |
| FAB | Multicap Value Alphadex Fund FT | 93.53 | 93.49 | 93.53 | 271 | -0.54 | | 0.57 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.51 | 10.49 | 10.49 | 6.4K | -0.03 | | 0.29 | |
| FACTU | Fact II Acquisition Corp | 10.79 | 10.71 | 10.71 | 600 | 0.00 | | 0.00 | |
| FACTW | Fact II Acquisition Corp. WT | 0.4100 | 0.4100 | 0.4100 | 200 | 0.0000 | | 0.00 | |
| FAD | Multicap Growth Alphadex Fund FT | 162.2 | 160.7 | 161.3 | 3.0K | -2.2 | | 1.32 | |
| FALN | US Fallen Angels Ishares ETF | 26.93 | 26.88 | 26.89 | 36.5K | -0.07 | | 0.27 | |
| FAMI | Farmmi Inc | 1.320 | 1.320 | 1.320 | 178 | 0.020 | | 1.54 | |
| FANG | Diamondback Energy | 179.3 | 177.0 | 179.0 | 459.4K | 2.4 | | 1.36 | |
| FARM | Farmer Brothers | 1.245 | 1.230 | 1.245 | 31.7K | 0.005 | | 0.40 | |
| FAST | Fastenal Company | 46.27 | 46.00 | 46.13 | 333.9K | -0.47 | | 1.00 | |
| FATE | Fate Therapeutics | 1.260 | 1.195 | 1.215 | 155.7K | -0.015 | | 1.22 | |
| FATN | Fatpipe Inc | 1.920 | 1.850 | 1.860 | 11.1K | -0.040 | | 2.11 | |
| FBGL | Fbs Global Limited | 0.5905 | 0.5319 | 0.5790 | 148.0K | 0.0174 | | 3.10 | |
| FBIO | Fortress Biotech Inc | 3.220 | 3.150 | 3.210 | 39.6K | -0.010 | | 0.31 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 13.62 | 13.62 | 13.62 | 259 | -0.20 | | 1.48 | |
| FBIZ | First Business Finan | 52.78 | 51.41 | 52.28 | 1.9K | -0.12 | | 0.22 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 30.49 | 29.66 | 29.89 | 101.1K | -0.83 | | 2.70 | |
| FBLA | Fb Bancorp Inc | 13.01 | 12.91 | 13.00 | 20.6K | -0.02 | | 0.15 | |
| FBLG | Fibrobiologics Inc | 0.3500 | 0.3400 | 0.3449 | 220.7K | 0.0047 | | 1.38 | |
| FBNC | First Bancorp [Nc] | 53.43 | 52.97 | 53.18 | 13.7K | -1.40 | | 2.57 | |
| FBOT | Fidelity Disruptive Automation ETF | 35.13 | 34.83 | 34.83 | 1.4K | -0.48 | | 1.36 | |
| FBRX | Forte Biosciences Inc | 27.10 | 26.00 | 26.26 | 6.0K | -1.12 | | 4.09 | |
| FBYD | | 6.670 | 6.230 | 6.440 | 5.7K | 0.100 | | 1.58 | |
| FBYDW | Falcon's Beyond Global WT | 0.9500 | 0.7700 | 0.9500 | 200 | -0.0315 | | 3.21 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 16.50 | 16.50 | 16.64 | 0 | -0.13 | | 0.79 | |
| FCA | China Alphadex Fund FT | 33.50 | 33.40 | 33.45 | 591 | -0.07 | | 0.20 | |
| FCAL | California Municipal High Income ETF FT | 49.56 | 49.50 | 49.50 | 1.7K | -0.06 | | 0.11 | |
| FCAP | First Capital Inc | 48.14 | 47.71 | 48.14 | 703 | -0.90 | | 1.84 | |
| FCBC | First Community Bksh | 39.09 | 38.22 | 38.78 | 3.3K | -0.64 | | 1.62 | |
| FCCO | First Community Corp | 28.00 | 27.51 | 27.90 | 3.1K | -0.14 | | 0.50 | |
| FCEF | CEF Income Opportunity ETF FT | 22.85 | 22.83 | 22.83 | 2.0K | -0.06 | | 0.28 | |
| FCEL | Fuelcell Energy Inc | 7.180 | 6.904 | 7.060 | 209.4K | -0.050 | | 0.70 | |
| FCFS | Firstcash Holdings Inc | 190.2 | 187.7 | 189.9 | 7.8K | -2.4 | | 1.26 | |
| FCHL | Fitness Champs Holdings Limited | 0.2189 | 0.2016 | 0.2122 | 25.1K | -0.0083 | | 3.76 | |
| FCLO | Fidelity Clo ETF | 49.99 | 49.99 | 49.99 | 200 | -0.06 | | 0.12 | |
| FCNCA | First Citizens Bancs | 1,851 | 1,822 | 1,835 | 4.1K | -24 | | 1.30 | |
| FCNCN | First Citizens Bancshares Inc | 24.95 | 24.95 | 24.95 | 301 | 0.02 | | 0.08 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 22.41 | 22.41 | 22.41 | 745 | 0.05 | | 0.20 | |
| FCNCP | First Citizens Bancshares | 21.51 | 21.40 | 21.44 | 4.7K | -0.11 | | 0.51 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 25.68 | 25.68 | 25.68 | 500 | -0.22 | | 0.86 | |
| FCUV | Focus Universal Inc | 4.268 | 4.127 | 4.127 | 2.6K | -0.304 | | 6.85 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 44.98 | 44.98 | 44.98 | 103 | -0.19 | | 0.41 | |
| FCXG | Leverage Shares 2X Long Fcx Daily ETF | 13.93 | 13.59 | 13.59 | 483 | -0.58 | | 4.09 | |
| FDBC | Fidelity D & D Bancorp Inc | 42.75 | 42.75 | 42.75 | 163 | -0.24 | | 0.56 | |
| FDCF | Fidelity Disruptive Communications ETF | 45.14 | 44.88 | 44.88 | 1.0K | -0.57 | | 1.24 | |
| FDFF | Fidelity Disruptive Finance ETF | 32.10 | 31.59 | 31.60 | 5.8K | -0.29 | | 0.90 | |
| FDIF | Fidelity Disruptors ETF | 34.01 | 33.91 | 34.01 | 406 | -0.28 | | 0.80 | |
| FDIG | Fidelity Crypto Industry Digital | 36.01 | 35.64 | 36.01 | 1.4K | -0.40 | | 1.10 | |
| FDIQ | KBW Regional Banking Invesco ETF | 70.73 | 70.63 | 70.63 | 816 | -0.34 | | 0.48 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 27.41 | 27.20 | 27.30 | 2.4K | -0.16 | | 0.59 | |
| FDMT | 4D Molecular Therapeutics Inc | 8.370 | 8.210 | 8.335 | 31.9K | -0.205 | | 2.40 | |
| FDNI | FT DJ International Internet ETF | 29.05 | 28.50 | 28.96 | 5.5K | -0.20 | | 0.69 | |
| FDRS | Founder-Led ETF | 21.73 | 21.64 | 21.73 | 1.7K | 0.20 | | 0.93 | |
| FDRX | Founder-Led 2X Daily ETF | 19.47 | 19.47 | 19.48 | 0 | -0.01 | | 0.04 | |
| FDSB | Fifth District Bancorp Inc | 14.80 | 14.80 | 14.80 | 237 | 0.00 | | 0.00 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 89.35 | 88.54 | 88.74 | 5.9K | -1.48 | | 1.63 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 67.24 | 66.53 | 67.21 | 4.0K | 0.20 | | 0.30 | |
| FDTX | Fidelity Disruptive Technology ETF | 38.74 | 38.63 | 38.63 | 2.7K | -0.35 | | 0.89 | |
| FDUS | Fidus Investment Cor | 17.94 | 17.79 | 17.91 | 12.9K | -0.09 | | 0.47 | |
| FEAM | 5E Advanced Materials Inc | 2.040 | 1.850 | 1.880 | 46.6K | -0.070 | | 3.59 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 19.13 | 19.02 | 19.02 | 7.6K | -0.33 | | 1.73 | |
| FEBO | Fenbo Holdings Limited | 1.130 | 1.120 | 1.130 | 2.3K | 0.010 | | 0.89 | |
| FEED | Agfeed Industries | 1.900 | 1.810 | 1.877 | 14.9K | -0.023 | | 1.21 | |
| FEIM | Frequency Elcts Inc | 56.74 | 45.00 | 46.97 | 101.8K | -8.35 | | 15.09 | |
| FELE | Franklin Electric Company | 92.51 | 91.40 | 92.04 | 6.6K | -1.59 | | 1.69 | |
| FEM | Emrg Mkts Alphadex Fund FT | 30.34 | 30.08 | 30.08 | 6.9K | -0.28 | | 0.91 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 29.62 | 29.56 | 29.56 | 3.6K | -0.12 | | 0.39 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 45.66 | 45.66 | 45.66 | 476 | -0.10 | | 0.22 | |
| FEMY | Femasys Inc | 0.5750 | 0.5601 | 0.5658 | 70.5K | -0.0049 | | 0.86 | |
| FENC | Fennec Pharmaceuticals Inc | 7.840 | 7.780 | 7.780 | 2.9K | -0.190 | | 2.38 | |
| FEP | Europe Alphadex Fund FT | 54.70 | 54.31 | 54.39 | 1.6K | -0.98 | | 1.77 | |
| FEPI | Rex Fang & Innovation Equity Premium | 42.68 | 42.25 | 42.43 | 21.6K | -0.35 | | 0.82 | |
| FER | Ferrovial Se | 65.12 | 64.41 | 64.82 | 83.1K | -0.86 | | 1.31 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.29 | 10.29 | 10.29 | 138.2K | 0.01 | | 0.10 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.3200 | 0.2700 | 0.3200 | 40.6K | 0.0000 | | 0.00 | |
| FERAU | Fifth Era Acquisition Corp I Units | 10.54 | 10.54 | 10.54 | 100 | -0.04 | | 0.38 | |
| FEUZ | Eurozone Alphadex Fund FT | 61.87 | 61.87 | 61.87 | 315 | -1.18 | | 1.87 | |
| FEX | Largecap Core Alphadex Fund FT | 122.2 | 122.2 | 122.2 | 163 | -1.1 | | 0.87 | |
| FFAI | Faraday Future Intelligent Electric Inc | 0.3687 | 0.3352 | 0.3426 | 4.2M | -0.0261 | | 7.08 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0148 | 0.0144 | 0.0148 | 5.5K | 0.0004 | | 2.78 | |
| FFBC | First Finl Bncp [Oh] | 26.80 | 26.32 | 26.43 | 25.2K | -0.52 | | 1.93 | |
| FFIC | Flushing Finl Corp | 15.07 | 14.86 | 15.01 | 9.0K | -0.16 | | 1.05 | |
| FFIN | First Finl Bkshs Inc | 29.45 | 28.54 | 29.23 | 27.6K | -0.65 | | 2.18 | |
| FFIV | F5 Inc | 289.8 | 286.2 | 289.7 | 15.3K | 0.1 | | 0.05 | |
| FFUT | Fidelity Managed Futures ETF | 56.43 | 56.43 | 56.43 | 101 | -0.24 | | 0.42 | |
| FGBI | First Gurty Banc | 8.350 | 8.300 | 8.300 | 1.3K | -0.080 | | 0.95 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 17.95 | 17.95 | 17.95 | 240 | 0.00 | | 0.00 | |
| FGI | Fgi Industries Ltd | 3.830 | 3.700 | 3.779 | 4.8K | -0.151 | | 3.83 | |
| FGII | | 9.890 | 9.880 | 9.880 | 500 | 0.000 | | NaN | |
| FGIIU | Fg Imperii Acquisition Corp. Units | 10.010 | 9.985 | 9.990 | 11.0K | 0.010 | | 0.10 | |
| FGIIW | | 0.1999 | 0.1750 | 0.1800 | 5.7K | 0.0000 | | NaN | |
| FGIWW | Fgi Industries Ltd WT | 0.0352 | 0.0352 | 0.0352 | 1.0K | 0.0052 | | 17.33 | |
| FGL | Founder Group Limited | 6.180 | 5.910 | 6.080 | 5.3K | -0.240 | | 3.80 | |
| FGM | Germany Alphadex Fund FT | 61.08 | 61.02 | 61.08 | 501 | -1.23 | | 1.97 | |
| FGMC | Fg Merger II Corp | 10.09 | 10.08 | 10.09 | 10.2K | 0.00 | | 0.00 | |
| FGMCR | Fg Merger II Corp. Rights | 0.5400 | 0.5200 | 0.5400 | 1.0K | 0.0300 | | 5.88 | |
| FGMCU | Fg Merger II Corp | 10.55 | 10.53 | 10.53 | 741 | -0.04 | | 0.38 | |
| FGNX | Fg Nexus Inc | 6.885 | 6.740 | 6.740 | 7.7K | -0.050 | | 0.74 | |
| FGNXP | Fundamental Global Inc Pfd | 24.66 | 22.82 | 22.82 | 6.1K | -1.06 | | 4.44 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 19.88 | 19.88 | 19.88 | 300 | -0.08 | | 0.41 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 23.76 | 23.53 | 23.69 | 85.7K | -0.33 | | 1.37 | |
| FHTX | Foghorn Therapeutics Inc | 5.600 | 4.990 | 5.005 | 24.1K | -0.645 | | 11.42 | |
| FIBK | First Interstate Ban | 33.27 | 32.88 | 32.98 | 41.5K | -0.78 | | 2.31 | |
| FICS | FT Intl Developed Capital Strength ETF | 40.54 | 39.75 | 39.79 | 3.9K | -0.22 | | 0.54 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 21.01 | 20.96 | 20.98 | 1.2K | -0.23 | | 1.08 | |
| FIEE | Fiee Inc | 6.960 | 6.960 | 6.960 | 459 | 0.120 | | 1.75 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 2.260 | 2.070 | 2.135 | 652.6K | -0.024 | | 1.10 | |
| FIGR | Figure Technology Solutions Inc Cl A | 38.77 | 35.80 | 36.68 | 764.4K | -1.40 | | 3.68 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.15 | 10.15 | 10.15 | 5.0K | -0.01 | | 0.10 | |
| FIGXU | Figx Capital Acquisition Corp. Units | 10.21 | 10.21 | 10.21 | 311 | 0.02 | | 0.20 | |
| FIGXW | Figx Capital Acquisition Corp WT | 0.2400 | 0.2400 | 0.2400 | 12.9K | 0.0000 | | 0.00 | |
| FINW | Finwise Bancorp | 15.90 | 15.90 | 15.90 | 515 | -0.01 | | 0.06 | |
| FINX | GX Fintech ETF | 24.82 | 24.48 | 24.48 | 1.2K | -0.34 | | 1.35 | |
| FIP | Ftai Infrastructure Inc | 5.360 | 5.205 | 5.245 | 53.5K | -0.135 | | 2.51 | |
| FISI | Financial Institut | 29.93 | 29.58 | 29.79 | 5.6K | -0.60 | | 1.96 | |
| FISV | Fiserv Inc | 58.83 | 58.05 | 58.18 | 507.6K | -0.33 | | 0.56 | |
| FITB | Fifth Third Bancorp | 44.54 | 43.88 | 44.39 | 718.2K | -0.67 | | 1.49 | |
| FITBI | Fifth Third Bancorp | 25.64 | 25.62 | 25.62 | 4.8K | 0.01 | | 0.04 | |
| FITBM | Fifth Third Bancorp ADR | 25.98 | 25.98 | 25.98 | 196 | -0.06 | | 0.23 | |
| FITBO | Fifth Third Bancorp | 19.55 | 19.55 | 19.55 | 1.5K | 0.02 | | 0.10 | |
| FITBP | Fifth Third Bancorp | 24.26 | 24.02 | 24.02 | 4.0K | -0.07 | | 0.31 | |
| FIVE | Five Below Inc | 218.2 | 210.3 | 217.3 | 49.4K | -1.2 | | 0.56 | |
| FIVN | Five9 Inc | 17.14 | 16.46 | 16.96 | 59.4K | 0.18 | | 1.07 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 24.48 | 24.25 | 24.25 | 307 | -0.52 | | 2.11 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 44.00 | 43.93 | 43.96 | 7.7K | -0.08 | | 0.18 | |
| FIZZ | Natl Beverage Corp | 34.56 | 33.64 | 34.56 | 13.6K | 0.11 | | 0.32 | |
| FJP | Japan Alphadex Fund FT | 73.61 | 73.61 | 73.61 | 1.5K | -0.68 | | 0.92 | |
| FKU | UK Alphadex Fund FT | 51.67 | 51.67 | 51.67 | 202 | -0.69 | | 1.32 | |
| FKWL | Franklin Wireless Co. | 3.740 | 3.587 | 3.740 | 4.4K | 0.130 | | 3.60 | |
| FLD | Fold Holdings Inc Cl A | 1.410 | 1.330 | 1.360 | 8.4K | 0.060 | | 4.62 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.39 | 50.39 | 50.39 | 411 | 0.01 | | 0.01 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.1600 | 0.1221 | 0.1308 | 27.1K | -0.0271 | | 17.16 | |
| FLEX | Flextronics Intl Ltd | 62.93 | 61.67 | 62.47 | 189.6K | -0.92 | | 1.45 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 14.52 | 14.15 | 14.47 | 22.2K | 0.10 | | 0.70 | |
| FLL | Full House Rsts | 2.808 | 2.775 | 2.785 | 10.4K | -0.055 | | 1.94 | |
| FLN | Latin America Alphadex Fund FT | 25.29 | 25.00 | 25.29 | 1.1K | -0.36 | | 1.39 | |
| FLNA | Cassava Sciences Inc | 2.490 | 2.130 | 2.370 | 1.94M | 0.260 | | 12.26 | |
| FLNC | Fluence Energy Inc Cl A | 16.88 | 16.18 | 16.85 | 484.7K | -0.26 | | 1.52 | |
| FLNT | Fluent Inc | 3.320 | 3.010 | 3.320 | 6.1K | 0.070 | | 2.15 | |
| FLUX | Flux Power Holdings Inc | 1.460 | 1.400 | 1.440 | 25.2K | 0.010 | | 0.70 | |
| FLWS | 1-800-Flowers.com | 3.341 | 3.235 | 3.245 | 8.4K | -0.065 | | 1.96 | |
| FLX | Bingex Limited ADR | 2.690 | 2.390 | 2.480 | 27.6K | -0.090 | | 3.50 | |
| FLXS | Flexsteel Inds | 45.04 | 44.10 | 44.10 | 706 | -1.92 | | 4.17 | |
| FLY | Firefly Aerospace Inc | 24.31 | 23.05 | 23.99 | 3.34M | 3.39 | | 16.45 | |
| FLYE | Fly-E Group Inc | 2.092 | 1.910 | 1.910 | 3.3K | -0.040 | | 2.05 | |
| FLYW | Flywire Corp Voting | 13.08 | 12.72 | 12.72 | 63.5K | -0.27 | | 2.08 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMAO | Farmers & Merch Banc | 24.56 | 24.56 | 24.56 | 457 | -0.68 | | 2.69 | |
| FMB | Managed Municipal ETF FT | 51.35 | 51.30 | 51.32 | 39.5K | -0.04 | | 0.08 | |
| FMBH | First Mid Ill Bncshr | 39.08 | 38.83 | 38.92 | 5.6K | -0.77 | | 1.93 | |
| FMED | Fidelity Disruptive Medicine ETF | 24.93 | 24.70 | 24.75 | 1.5K | -0.34 | | 1.34 | |
| FMET | Fidelity Metaverse ETF | 32.79 | 32.79 | 32.79 | 180 | -0.11 | | 0.32 | |
| FMFC | Kandal M Venture Limited Cl A | 0.4579 | 0.4489 | 0.4578 | 2.5K | -0.0002 | | 0.04 | |
| FMHI | FT Municipal High Income ETF | 48.08 | 48.01 | 48.08 | 5.6K | 0.01 | | 0.02 | |
| FMNB | Farmers Natl Banc Corp | 12.39 | 12.25 | 12.30 | 36.5K | -0.17 | | 1.36 | |
| FMST | Foremost Clean Energy Ltd | 2.195 | 2.110 | 2.195 | 19.1K | 0.095 | | 4.53 | |
| FMSTW | Foremost Lithium Resource & Technology | 0.8400 | 0.8400 | 0.8400 | 140 | 0.0000 | | 0.00 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 34.89 | 34.52 | 34.60 | 5.0K | -0.83 | | 2.35 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.14 | 51.13 | 51.14 | 600 | -0.02 | | 0.04 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 50.48 | 50.47 | 50.48 | 1.1K | 0.01 | | 0.02 | |
| FNGR | Fingermotion Inc | 1.290 | 1.220 | 1.265 | 10.3K | -0.025 | | 1.94 | |
| FNK | Midcap Value Alphadex Fund FT | 56.62 | 56.62 | 56.62 | 478 | -0.46 | | 0.80 | |
| FNKO | Funko Inc Cl A | 4.475 | 4.370 | 4.405 | 33.6K | -0.090 | | 2.00 | |
| FNLC | First Bancorp Inc | 27.11 | 27.07 | 27.07 | 1.7K | -0.22 | | 0.79 | |
| FNWB | First Nw Banc | 9.290 | 9.160 | 9.270 | 3.5K | -0.030 | | 0.33 | |
| FNWD | Finward Bancorp | 37.00 | 36.68 | 37.00 | 266 | -0.14 | | 0.38 | |
| FNX | Midcap Core Alphadex Fund FT | 128.5 | 127.9 | 128.5 | 2.5K | -1.1 | | 0.82 | |
| FNY | Midcap Growth Alphadex Fund FT | 92.39 | 92.39 | 92.39 | 414 | -0.75 | | 0.81 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 4.000 | 3.990 | 4.000 | 1.1K | 0.000 | | 0.00 | |
| FOLD | Amicus Therapeutics | 14.38 | 14.37 | 14.38 | 239.9K | 0.01 | | 0.03 | |
| FONR | Fonar Corp | 18.47 | 18.46 | 18.47 | 4.8K | -0.01 | | 0.05 | |
| FORA | Forian Inc | 2.085 | 2.085 | 2.085 | 515 | 0.005 | | 0.24 | |
| FORLW | Four Leaf Acquisition Corp WT | 0.0313 | 0.0313 | 0.0313 | 54.0K | -0.0051 | | 9.79 | |
| FORM | Formfactor Inc | 89.60 | 86.81 | 88.78 | 82.3K | -3.05 | | 3.32 | |
| FORR | Forrester Resrch | 6.350 | 6.190 | 6.190 | 1.2K | -0.090 | | 1.43 | |
| FORTY | Formula Sys [1985] ADR | 126.0 | 123.0 | 126.0 | 300 | -2.2 | | 1.72 | |
| FOSL | Fossil Group | 4.960 | 4.600 | 4.950 | 927.6K | 0.830 | | 20.15 | |
| FOX | Fox Corp Cl B | 53.02 | 52.23 | 52.96 | 47.6K | 0.19 | | 0.36 | |
| FOXA | Fox Corp Cl A | 57.96 | 57.04 | 57.89 | 216.0K | 0.18 | | 0.31 | |
| FOXF | Fox Factory Corp | 16.00 | 15.62 | 15.62 | 19.1K | -0.45 | | 2.80 | |
| FOXX | Foxx Development Holdings Inc | 3.830 | 3.830 | 3.830 | 121 | 0.020 | | 0.52 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.1221 | 0.1220 | 0.1220 | 274 | -0.0001 | | 0.08 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 45.45 | 44.51 | 44.51 | 3.6K | -1.65 | | 3.57 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 31.47 | 31.39 | 31.47 | 201 | -0.08 | | 0.26 | |
| FPXI | FT Intl Equity Opportunities ETF | 63.90 | 63.62 | 63.90 | 1.2K | -0.52 | | 0.81 | |
| FRAF | Franklin Finl Svcs Corp | 48.31 | 47.33 | 47.54 | 1.1K | -1.86 | | 3.77 | |
| FRBA | First Bank | 15.14 | 15.00 | 15.06 | 11.6K | -0.13 | | 0.86 | |
| FRD | Friedman Industries Inc | 17.92 | 16.90 | 16.90 | 4.2K | -0.54 | | 3.10 | |
| FRDD | Direxion Daily F Bear 1X ETF | 21.50 | 21.50 | 21.39 | 0 | 0.11 | | 0.49 | |
| FRDU | Direxion Daily F Bull 2X ETF | 27.19 | 27.19 | 28.29 | 0 | -1.10 | | 3.90 | |
| FRGT | Freight Technologies Inc | 1.170 | 1.065 | 1.114 | 362.0K | 0.044 | | 4.08 | |
| FRHC | The Awareness Group | 138.0 | 132.8 | 137.3 | 6.1K | -0.1 | | 0.10 | |
| FRME | First Merchants Corp | 36.54 | 35.92 | 36.26 | 18.4K | -0.68 | | 1.84 | |
| FRMEP | First Merchants Corp ADR | 25.91 | 25.01 | 25.09 | 2.3K | -0.88 | | 3.38 | |
| FRMI | Fermi Inc | 8.460 | 7.910 | 8.020 | 1.43M | -0.655 | | 7.55 | |
| FRMM | Ethzilla Corporation | 3.050 | 2.980 | 3.040 | 21.6K | 0.020 | | 0.66 | |
| FROG | Jfrog Ltd | 43.12 | 41.12 | 42.18 | 95.8K | 0.33 | | 0.78 | |
| FRPH | Frp Holdings Inc | 22.72 | 22.50 | 22.50 | 3.4K | -0.25 | | 1.10 | |
| FRPT | Freshpet Inc CS | 80.83 | 79.22 | 80.28 | 26.4K | -0.05 | | 0.06 | |
| FRSH | Freshworks Inc Cl A | 8.210 | 7.980 | 8.090 | 568.5K | 0.090 | | 1.13 | |
| FRST | Primis Financial Corp | 12.64 | 12.50 | 12.56 | 8.1K | -0.24 | | 1.88 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 2.810 | 2.720 | 2.720 | 2.3K | -0.040 | | 1.45 | |
| FRWD | Nomura Transformational Technologies ETF | 24.17 | 24.11 | 24.13 | 913 | 0.13 | | 0.53 | |
| FSBC | Five Star Bancorp | 36.33 | 35.90 | 36.22 | 7.3K | -0.60 | | 1.62 | |
| FSBW | FS Bancorp Inc | 38.12 | 38.12 | 38.12 | 191 | -0.55 | | 1.42 | |
| FSCS | Midcap US Equity Select ETF FT | 35.62 | 35.62 | 35.62 | 102 | -0.25 | | 0.69 | |
| FSEA | First Seacoast Bancorp Inc | 12.77 | 12.77 | 12.77 | 500 | -0.05 | | 0.39 | |
| FSGS | FT Smid Growth Strength ETF | 29.86 | 29.68 | 29.68 | 1.1K | -0.18 | | 0.60 | |
| FSHP | Flag Ship Acquisition Corp | 10.91 | 10.89 | 10.89 | 10.3K | 0.00 | | 0.00 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.1500 | 0.1500 | 0.1500 | 419 | 0.0000 | | 0.00 | |
| FSHPU | Flag Ship Acquisition Corp | 10.97 | 10.96 | 10.97 | 499 | 0.02 | | 0.18 | |
| FSLR | First Solar Inc | 200.9 | 197.7 | 199.5 | 93.1K | -0.7 | | 0.36 | |
| FSTR | Foster L B Company | 27.56 | 27.53 | 27.53 | 570 | -0.47 | | 1.68 | |
| FSUN | Firstsun Capital Bancorp | 34.91 | 34.24 | 34.38 | 7.7K | -0.70 | | 2.00 | |
| FSV | Firstsrvce Sub VT Sh | 145.9 | 143.8 | 145.7 | 1.4K | 0.4 | | 0.30 | |
| FSZ | Switzerland Alphadex Fund FT | 81.27 | 81.27 | 81.27 | 200 | -0.51 | | 0.63 | |
| FTA | Largecap Value Alphadex Fund FT | 91.69 | 91.52 | 91.69 | 525 | -0.14 | | 0.15 | |
| FTAG | Indxx Global Agriculture ETF FT | 29.27 | 29.23 | 29.23 | 598 | 0.04 | | 0.15 | |
| FTAI | Ftai Aviation Ltd | 257.2 | 248.9 | 251.5 | 77.7K | -8.4 | | 3.24 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 26.74 | 26.58 | 26.65 | 1.6K | -0.07 | | 0.24 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.27 | 25.17 | 25.27 | 2.1K | 0.00 | | 0.00 | |
| FTC | Largecap Growth Alphadex Fund FT | 157.2 | 156.9 | 156.9 | 1.1K | -2.3 | | 1.47 | |
| FTCI | Ftc Solar Inc | 4.800 | 4.550 | 4.569 | 14.8K | -0.151 | | 3.20 | |
| FTCS | Capital Strength ETF FT | 95.13 | 94.59 | 95.12 | 33.5K | -0.15 | | 0.16 | |
| FTDR | Frontdoor Inc | 64.09 | 62.93 | 63.44 | 19.1K | -0.54 | | 0.84 | |
| FTDS | Dividend Strength ETF FT | 60.33 | 59.86 | 60.17 | 768 | -0.07 | | 0.12 | |
| FTEK | Fuel Tech Inc | 1.310 | 1.270 | 1.270 | 23.7K | -0.020 | | 1.55 | |
| FTEL | Fitell Corp | 2.200 | 1.640 | 1.920 | 940.6K | 0.330 | | 20.89 | |
| FTFT | Future Fintech Group Inc | 1.390 | 1.390 | 1.390 | 366 | -0.020 | | 1.42 | |
| FTGC | Global Tactical Commodity Strategy Fund | 28.96 | 28.62 | 28.86 | 791.4K | 0.61 | | 2.16 | |
| FTGS | FT Growth Strength ETF | 35.06 | 34.88 | 35.06 | 102.5K | -0.24 | | 0.69 | |
| FTHI | High Income ETF FT | 23.34 | 23.12 | 23.19 | 61.9K | -0.18 | | 0.77 | |
| FTHM | Fathom Holdings Inc | 0.8115 | 0.8000 | 0.8085 | 6.0K | 0.0065 | | 0.81 | |
| FTLF | Fitlife Brands Inc | 14.78 | 14.47 | 14.74 | 8.2K | 0.13 | | 0.89 | |
| FTNT | Fortinet Inc | 84.32 | 82.31 | 83.76 | 292.5K | 0.28 | | 0.34 | |
| FTQI | Low Beta Income ETF FT | 20.35 | 20.24 | 20.26 | 53.3K | -0.19 | | 0.93 | |
| FTRE | Fortrea Holdings Inc | 9.260 | 8.850 | 9.250 | 106.2K | -0.170 | | 1.80 | |
| FTRI | Indxx Global Natural Resources Income | 18.37 | 18.33 | 18.36 | 416 | 0.14 | | 0.76 | |
| FTRK | Fast Track Group | 0.6200 | 0.5920 | 0.6126 | 21.1K | 0.0356 | | 6.17 | |
| FTSL | Senior Loan ETF FT | 44.99 | 44.94 | 44.95 | 10.2K | -0.05 | | 0.10 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.91 | 59.90 | 59.91 | 34.6K | -0.01 | | 0.01 | |
| FTXG | Nasdaq Food & Beverage ETF | 22.50 | 22.50 | 22.50 | 100 | -0.12 | | 0.53 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 34.00 | 34.00 | 34.00 | 294 | -0.46 | | 1.33 | |
| FTXL | Nasdaq Semiconductor ETF | 149.6 | 147.2 | 147.4 | 8.2K | -4.6 | | 3.02 | |
| FTXN | Nasdaq Oil & Gas ETF | 35.97 | 35.82 | 35.85 | 6.2K | 0.16 | | 0.44 | |
| FTXO | Nasdaq Bank ETF | 34.91 | 34.64 | 34.81 | 30.8K | -0.70 | | 1.97 | |
| FTXR | Nasdaq Transportation ETF | 38.00 | 37.95 | 37.95 | 1.1K | -0.67 | | 1.72 | |
| FUFU | Bitfufu Inc Cl A | 2.345 | 2.200 | 2.280 | 46.8K | 0.230 | | 11.22 | |
| FUFUW | Bitfufu Inc WT | 0.2000 | 0.1700 | 0.1700 | 12.4K | -0.0475 | | 21.84 | |
| FULC | Fulcrum Therapeutics Inc | 7.740 | 7.481 | 7.730 | 72.4K | -0.060 | | 0.77 | |
| FULT | Fulton Financial Cor | 19.64 | 19.41 | 19.53 | 170.3K | -0.41 | | 2.06 | |
| FULTP | Fulton Financial Corp | 19.00 | 19.00 | 19.00 | 200 | 0.14 | | 0.74 | |
| FUNC | First United Corp | 35.85 | 35.71 | 35.79 | 510 | -0.16 | | 0.45 | |
| FUND | Sprott Focus Trust | 9.725 | 9.725 | 9.725 | 223 | -0.015 | | 0.15 | |
| FUSB | First US Bancshares Inc | 15.00 | 15.00 | 15.00 | 255 | 0.10 | | 0.67 | |
| FUSE | Fusemachines Inc | 1.400 | 1.326 | 1.380 | 8.3K | -0.020 | | 1.43 | |
| FUSEW | Fusemachines Inc Warrants | 0.0999 | 0.0901 | 0.0901 | 1.1K | -0.0016 | | 1.74 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 11.35 | 10.61 | 10.67 | 138.2K | -0.88 | | 7.66 | |
| FUTU | Futu Holdings Ltd ADR | 152.0 | 146.7 | 147.5 | 639.7K | -5.1 | | 3.37 | |
| FV | Dorsey Wright Focus 5 ETF FT | 61.67 | 61.25 | 61.38 | 50.6K | -1.14 | | 1.82 | |
| FVAV | | 10.04 | 10.04 | 10.04 | 100 | -0.01 | | 0.10 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 35.69 | 35.69 | 35.69 | 121 | -0.32 | | 0.90 | |
| FVCB | Fvcbankcorp Inc | 14.67 | 14.38 | 14.40 | 10.6K | -0.30 | | 2.04 | |
| FVN | Future Vision II Acquisition Corp | 10.70 | 10.70 | 10.70 | 269 | -0.01 | | 0.06 | |
| FVNNR | Future Vision II Acquisition Corporation | 0.1538 | 0.1300 | 0.1301 | 40.3K | -0.0199 | | 13.27 | |
| FVNNU | Future Vision II Acquisition Units | 10.70 | 10.70 | 10.70 | 200 | 0.00 | | 0.00 | |
| FWDI | Forward Inds Inc | 5.000 | 4.910 | 4.911 | 36.7K | -0.109 | | 2.17 | |
| FWONA | Liberty Media Formula One Sr A | 76.90 | 75.90 | 76.90 | 3.7K | 0.80 | | 1.05 | |
| FWONK | Liberty Media Formula One Sr C | 85.26 | 83.99 | 85.08 | 79.6K | 0.83 | | 0.98 | |
| FWRD | Foward Air Corp | 18.14 | 17.44 | 17.68 | 112.0K | -0.71 | | 3.86 | |
| FWRG | First Watch Restaurant Group Inc | 12.46 | 12.24 | 12.31 | 92.3K | -0.13 | | 1.05 | |
| FXNC | First Natl Corp Strasburg VA | 26.44 | 24.16 | 26.30 | 3.7K | -0.16 | | 0.60 | |
| FYC | Smallcap Growth Alphadex Fund FT | 96.91 | 96.10 | 96.66 | 7.6K | -1.54 | | 1.57 | |
| FYT | Smallcap Value Alphadex Fund FT | 60.32 | 59.99 | 60.23 | 1.8K | -0.68 | | 1.11 | |
| FYX | Smallcap Core Alphadex Fund FT | 117.8 | 117.0 | 117.2 | 2.3K | -1.7 | | 1.45 | |