| FA | First Advantage Corp | 20.89 | 20.44 | 20.70 | 783.5K | -0.34 | | 1.61 | |
| FAAA | Fidelity AAA Clo ETF | 50.41 | 50.37 | 50.41 | 63.8K | 0.05 | | 0.10 | |
| FAAR | Alternative Absolute Return Strategy ETF | 32.67 | 32.52 | 32.63 | 14.2K | 0.28 | | 0.88 | |
| FAB | Multicap Value Alphadex Fund FT | 103.4 | 102.7 | 102.8 | 8.1K | -1.1 | | 1.08 | |
| FABC | Stablex Technologies Inc | 2.700 | 2.100 | 2.135 | 290.3K | -0.155 | | 6.77 | |
| FAC | Cartesian Growth Corporation III Cl A | 6.370 | 5.620 | 6.210 | 396.6K | 0.600 | | 10.62 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.72 | 10.71 | 10.71 | 6.4K | -0.01 | | 0.09 | |
| FACTW | Fact II Acquisition Corp. WT | 0.1750 | 0.1750 | 0.1750 | 2.9K | 0.0000 | | 0.00 | |
| FACWW | Cartesian Growth Corporation III WT | 0.9274 | 0.7556 | 0.8509 | 37.5K | 0.1359 | | 19.01 | |
| FAD | Multicap Growth Alphadex Fund FT | 181.6 | 179.8 | 181.1 | 5.3K | 0.3 | | 0.16 | |
| FALN | US Fallen Angels Ishares ETF | 26.53 | 26.45 | 26.49 | 362.0K | -0.08 | | 0.30 | |
| FAMI | Farmmi Inc | 0.1300 | 0.1090 | 0.1222 | 4.82M | -0.0038 | | 2.97 | |
| FANG | Diamondback Energy | 197.6 | 192.0 | 192.1 | 2.27M | -4.5 | | 2.30 | |
| FAST | Fastenal Company | 49.29 | 48.57 | 48.96 | 4.03M | -0.17 | | 0.35 | |
| FATE | Fate Therapeutics | 2.680 | 2.475 | 2.530 | 3.72M | 0.010 | | 0.40 | |
| FATN | Fatpipe Inc | 6.190 | 5.595 | 5.790 | 102.5K | 0.100 | | 1.78 | |
| FBDT | | 0.9964 | 0.8300 | 0.8750 | 1.1M | -0.0060 | | 0.68 | |
| FBGL | Fbs Global Limited | 0.4000 | 0.3890 | 0.3980 | 22.4K | 0.0005 | | 0.13 | |
| FBIO | Fortress Biotech Inc | 2.565 | 2.470 | 2.525 | 301.2K | 0.000 | | 0.00 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 18.00 | 17.62 | 17.79 | 2.5K | -0.11 | | 0.61 | |
| FBIZ | First Business Finan | 71.93 | 70.24 | 70.46 | 18.7K | -0.69 | | 0.97 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 29.68 | 26.93 | 27.30 | 1.17M | -1.45 | | 5.05 | |
| FBLA | Fb Bancorp Inc | 16.16 | 15.74 | 16.10 | 73.8K | 0.02 | | 0.09 | |
| FBLG | Fibrobiologics Inc | 1.584 | 1.400 | 1.400 | 79.8K | -0.055 | | 3.70 | |
| FBNC | First Bancorp [Nc] | 63.59 | 61.73 | 63.44 | 149.9K | 0.67 | | 1.07 | |
| FBOT | Fidelity Disruptive Automation ETF | 38.03 | 37.80 | 38.03 | 10.4K | -0.06 | | 0.15 | |
| FBRX | Forte Biosciences Inc | 77.00 | 76.96 | 77.00 | 1.32M | 0.02 | | 0.03 | |
| FBYD | | 7.730 | 6.780 | 7.020 | 102.6K | 0.090 | | 1.31 | |
| FBYDW | Falcon's Beyond Global WT | 0.9200 | 0.7700 | 0.9199 | 1.2K | -0.0316 | | 3.32 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 10.74 | 10.67 | 10.71 | 12.0K | -0.06 | | 0.56 | |
| FCA | China Alphadex Fund FT | 27.00 | 26.87 | 26.89 | 1.4K | 0.05 | | 0.17 | |
| FCAL | California Municipal High Income ETF FT | 47.40 | 47.24 | 47.34 | 40.7K | -0.09 | | 0.18 | |
| FCAP | First Capital Inc | 62.85 | 60.10 | 61.64 | 15.1K | 0.68 | | 1.10 | |
| FCBC | First Community Bksh | 47.02 | 45.00 | 46.90 | 65.6K | 0.14 | | 0.30 | |
| FCCO | First Community Corp | 34.20 | 33.30 | 33.65 | 44.4K | -0.07 | | 0.21 | |
| FCEF | CEF Income Opportunity ETF FT | 23.21 | 23.14 | 23.21 | 3.3K | -0.06 | | 0.25 | |
| FCEL | Fuelcell Energy Inc | 18.38 | 17.17 | 18.12 | 5.07M | 0.40 | | 2.26 | |
| FCFS | Firstcash Holdings Inc | 222.3 | 217.2 | 219.0 | 149.6K | 0.0 | | 0.01 | |
| FCHL | Fitness Champs Holdings Limited | 1.064 | 0.962 | 1.025 | 17.0K | 0.020 | | 1.94 | |
| FCLO | Fidelity Clo ETF | 50.55 | 50.51 | 50.55 | 4.1K | 0.02 | | 0.05 | |
| FCNCA | First Citizens Bancs | 2,130 | 2,065 | 2,111 | 30.2K | -9 | | 0.41 | |
| FCNCN | First Citizens Bancshares Inc | 24.07 | 23.50 | 23.95 | 39.7K | 0.21 | | 0.89 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 20.19 | 19.72 | 19.72 | 31.6K | -0.18 | | 0.88 | |
| FCNCP | First Citizens Bancshares | 19.30 | 19.01 | 19.12 | 24.2K | 0.04 | | 0.18 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 28.42 | 28.24 | 28.42 | 14.0K | 0.30 | | 1.05 | |
| FCUV | Focus Universal Inc | 5.370 | 5.080 | 5.210 | 20.0K | -0.165 | | 3.13 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 49.06 | 48.69 | 48.99 | 16.4K | 0.10 | | 0.20 | |
| FCXG | Leverage Shares 2X Long Fcx Daily ETF | 15.48 | 15.11 | 15.47 | 4.3K | 0.25 | | 1.61 | |
| FDBC | Fidelity D & D Bancorp Inc | 55.25 | 53.31 | 54.72 | 9.6K | 0.63 | | 1.16 | |
| FDCF | Fidelity Disruptive Communications ETF | 50.79 | 50.56 | 50.72 | 5.6K | -0.32 | | 0.62 | |
| FDFF | Fidelity Disruptive Finance ETF | 35.69 | 35.51 | 35.65 | 4.6K | -0.08 | | 0.23 | |
| FDIF | Fidelity Disruptors ETF | 41.13 | 40.77 | 40.96 | 6.2K | -0.10 | | 0.24 | |
| FDIG | Fidelity Crypto Industry Digital | 45.35 | 44.00 | 45.35 | 29.4K | 2.07 | | 4.78 | |
| FDIQ | Invesco Bloomberg Financial Data | 71.00 | 70.47 | 71.00 | 1.1K | 0.49 | | 0.70 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 27.01 | 26.94 | 27.01 | 1.6K | -0.25 | | 0.93 | |
| FDMM | Freedom Metals Acquisition Corp. Cl A | 9.860 | 9.860 | 9.860 | 65.6K | 0.000 | | 0.00 | |
| FDMMU | Freedom Metals Acquisition Corp. Units | 9.980 | 9.980 | 9.980 | 4.1K | 0.000 | | 0.00 | |
| FDMMW | Freedom Metals Acquisition Corp WT | 0.3100 | 0.3100 | 0.3100 | 100 | 0.0100 | | 3.33 | |
| FDMT | 4D Molecular Therapeutics Inc | 15.69 | 14.44 | 15.23 | 578.7K | 0.54 | | 3.68 | |
| FDNI | FT DJ International Internet ETF | 25.92 | 25.85 | 25.92 | 3.3K | -0.01 | | 0.04 | |
| FDRS | Founder-Led ETF | 25.23 | 25.08 | 25.17 | 1.4K | -0.19 | | 0.75 | |
| FDRX | Founder-Led 2X Daily ETF | 23.59 | 23.59 | 23.59 | 200 | -0.27 | | 1.13 | |
| FDSB | Fifth District Bancorp Inc | 18.44 | 18.36 | 18.37 | 3.9K | -0.16 | | 0.87 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 95.40 | 94.53 | 95.14 | 25.0K | -1.12 | | 1.16 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 70.86 | 70.86 | 71.23 | 0 | -0.37 | | 0.51 | |
| FDTX | Fidelity Disruptive Technology ETF | 55.74 | 55.05 | 55.73 | 31.7K | 0.56 | | 1.02 | |
| FDUS | Fidus Investment Cor | 19.60 | 19.22 | 19.36 | 174.4K | -0.21 | | 1.07 | |
| FEAM | 5E Advanced Materials Inc | 2.510 | 1.880 | 2.490 | 2.65M | 0.440 | | 21.36 | |
| FEBO | Fenbo Holdings Limited | 0.6982 | 0.6500 | 0.6982 | 6.1K | 0.0271 | | 4.04 | |
| FEED | Agfeed Industries | 0.7895 | 0.6600 | 0.7445 | 18.3K | -2.3200 | | 69.25 | |
| FEIM | Frequency Elcts Inc | 86.15 | 83.08 | 85.45 | 101.3K | 1.71 | | 2.04 | |
| FELE | Franklin Electric Company | 96.88 | 95.41 | 95.41 | 167.9K | -0.69 | | 0.72 | |
| FEM | Emrg Mkts Alphadex Fund FT | 32.91 | 32.70 | 32.89 | 50.3K | -0.07 | | 0.22 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 29.27 | 28.96 | 29.21 | 81.9K | -0.02 | | 0.05 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 45.17 | 44.62 | 44.96 | 43.5K | 0.11 | | 0.24 | |
| FEMY | Femasys Inc | 2.640 | 2.510 | 2.585 | 27.8K | 0.040 | | 1.57 | |
| FENC | Fennec Pharmaceuticals Inc | 10.88 | 10.59 | 10.60 | 57.2K | -0.16 | | 1.48 | |
| FEP | Europe Alphadex Fund FT | 58.67 | 58.27 | 58.28 | 7.3K | -0.91 | | 1.53 | |
| FEPI | Rex Fang & Innovation Equity Premium | 42.85 | 42.45 | 42.71 | 129.0K | 0.16 | | 0.38 | |
| FER | Ferrovial Se | 55.22 | 54.36 | 55.02 | 1.55M | 0.39 | | 0.71 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.52 | 10.52 | 10.52 | 50.2K | 0.00 | | 0.00 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.2750 | 0.2700 | 0.2700 | 15.6K | 0.0025 | | 0.93 | |
| FERAU | Fifth Era Acquisition Corp I Units | 10.74 | 10.74 | 10.74 | 100.0K | 0.00 | | 0.00 | |
| FEUZ | Eurozone Alphadex Fund FT | 66.61 | 66.05 | 66.16 | 1.1K | -0.78 | | 1.16 | |
| FEX | Largecap Core Alphadex Fund FT | 134.9 | 134.1 | 134.5 | 6.6K | -0.6 | | 0.41 | |
| FFAI | Faraday Future Intelligent Electric Inc | 1.920 | 1.710 | 1.780 | 1.22M | -0.010 | | 0.56 | |
| FFBC | First Finl Bncp [Oh] | 32.17 | 31.74 | 32.08 | 570.4K | -0.03 | | 0.08 | |
| FFIN | First Finl Bkshs Inc | 32.93 | 32.52 | 32.81 | 461.4K | -0.03 | | 0.09 | |
| FFIV | F5 Inc | 439.8 | 423.8 | 432.0 | 280.4K | -2.6 | | 0.60 | |
| FFUT | Fidelity Managed Futures ETF | 65.00 | 64.57 | 65.00 | 14.9K | 0.35 | | 0.54 | |
| FGBI | First Gurty Banc | 8.880 | 8.460 | 8.530 | 17.4K | -0.030 | | 0.35 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 17.75 | 17.63 | 17.75 | 3.3K | 0.15 | | 0.85 | |
| FGI | Fgi Industries Ltd | 9.665 | 8.950 | 8.950 | 11.3K | -0.635 | | 6.41 | |
| FGII | Fg Imperii Acquisition Corp. Cl A | 10.02 | 10.00 | 10.01 | 342.5K | -0.01 | | 0.10 | |
| FGIIU | Fg Imperii Acquisition Corp. Units | 10.11 | 10.09 | 10.11 | 1.1K | 0.00 | | 0.00 | |
| FGIIW | Fg Imperii Acquisition Corp. WT | 0.1756 | 0.1756 | 0.1756 | 500 | 0.0225 | | 14.70 | |
| FGIWW | Fgi Industries Ltd WT | 0.1004 | 0.0700 | 0.0893 | 8.6K | 0.0393 | | 78.60 | |
| FGL | Founder Group Limited | 4.790 | 3.900 | 4.580 | 89.4K | 0.520 | | 12.75 | |
| FGM | Germany Alphadex Fund FT | 61.45 | 61.45 | 61.45 | 100 | -0.89 | | 1.42 | |
| FGNX | Fg Nexus Inc | 7.690 | 7.250 | 7.450 | 58.9K | 0.170 | | 2.34 | |
| FGNXP | Fundamental Global Inc Pfd | 24.95 | 24.00 | 24.74 | 4.7K | -0.01 | | 0.04 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 20.36 | 20.30 | 20.36 | 999 | 0.00 | | 0.00 | |
| FHB | First Hawaiian Inc | 25.88 | 25.54 | 25.75 | 1.89M | -0.05 | | 0.19 | |
| FHTX | Foghorn Therapeutics Inc | 4.250 | 4.070 | 4.130 | 230.6K | -0.060 | | 1.43 | |
| FIBK | First Interstate Ban | 37.50 | 36.76 | 37.34 | 1.28M | 0.19 | | 0.51 | |
| FICS | FT Intl Developed Capital Strength ETF | 40.79 | 40.67 | 40.75 | 2.6K | -0.37 | | 0.89 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 22.86 | 22.78 | 22.82 | 2.4K | -0.10 | | 0.43 | |
| FIEE | Fiee Inc | 3.835 | 3.770 | 3.810 | 2.4K | 0.030 | | 0.80 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 19.65 | 17.95 | 18.17 | 125.8K | -1.16 | | 6.05 | |
| FIGR | Figure Technology Solutions Inc Cl A | 36.55 | 33.86 | 35.48 | 2.94M | 1.78 | | 5.28 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.32 | 10.32 | 10.32 | 222.1K | 0.00 | | 0.01 | |
| FIGXU | Figx Capital Acquisition Corp. Units | 10.63 | 10.35 | 10.36 | 500 | 0.01 | | 0.10 | |
| FIGXW | Figx Capital Acquisition Corp WT | 0.1600 | 0.1600 | 0.1600 | 176 | -0.0195 | | 10.86 | |
| FINW | Finwise Bancorp | 12.86 | 12.42 | 12.51 | 30.5K | -0.17 | | 1.34 | |
| FINX | GX Fintech ETF | 25.78 | 25.43 | 25.75 | 18.4K | 0.37 | | 1.46 | |
| FINY | GraniteShares YieldBoost Financials ETF | 25.45 | 25.26 | 25.45 | 951 | -0.04 | | 0.16 | |
| FIP | Ftai Infrastructure Inc | 3.030 | 2.765 | 2.980 | 1.03M | 0.210 | | 7.53 | |
| FIRY | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FISI | Financial Institut | 40.78 | 40.01 | 40.61 | 89.3K | -0.08 | | 0.20 | |
| FISN | Deep Fission Inc | 8.785 | 7.955 | 8.415 | 525.9K | 0.350 | | 4.31 | |
| FISV | Fiserv Inc | 49.54 | 47.14 | 47.19 | 5.48M | -2.11 | | 4.28 | |
| FITB | Fifth Third Bancorp | 53.59 | 52.72 | 52.91 | 9.91M | 0.13 | | 0.25 | |
| FIVE | Five Below Inc | 239.7 | 232.9 | 234.1 | 440.6K | -2.7 | | 1.12 | |
| FIVN | Five9 Inc | 34.75 | 32.14 | 32.46 | 1.86M | -2.03 | | 5.88 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 42.35 | 42.22 | 42.26 | 167.9K | -0.16 | | 0.38 | |
| FIYY | GraniteShares YieldBoost 20Y Treasuries | 24.79 | 24.79 | 24.75 | 0 | 0.04 | | 0.14 | |
| FIZZ | Natl Beverage Corp | 31.90 | 31.35 | 31.62 | 190.9K | -0.06 | | 0.19 | |
| FJDIU | Arc Group Securities Acquisition I Units | 10.01 | 10.00 | 10.01 | 41.4K | 0.01 | | 0.10 | |
| FJP | Japan Alphadex Fund FT | 77.90 | 76.86 | 77.52 | 3.6K | -0.88 | | 1.12 | |
| FKU | UK Alphadex Fund FT | 54.78 | 54.51 | 54.78 | 849 | -0.72 | | 1.30 | |
| FKWL | Franklin Wireless Co. | 2.440 | 2.385 | 2.385 | 9.5K | -0.040 | | 1.63 | |
| FLD | Fold Holdings Inc Cl A | 0.6376 | 0.5154 | 0.5876 | 738.4K | 0.0565 | | 10.91 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.44 | 50.28 | 50.30 | 45.8K | 0.01 | | 0.01 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.1199 | 0.0629 | 0.0707 | 37.1K | -0.0124 | | 14.92 | |
| FLEX | Flextronics Intl Ltd | 111.0 | 107.5 | 108.5 | 2.85M | -0.5 | | 0.47 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 21.88 | 21.41 | 21.68 | 165.3K | -0.16 | | 0.73 | |
| FLL | Full House Rsts | 1.970 | 1.850 | 1.895 | 141.6K | 0.035 | | 1.88 | |
| FLN | Latin America Alphadex Fund FT | 26.25 | 26.12 | 26.25 | 8.9K | -0.27 | | 1.03 | |
| FLNA | Cassava Sciences Inc | 0.7340 | 0.7096 | 0.7215 | 106.2K | 0.0060 | | 0.83 | |
| FLNC | Fluence Energy Inc Cl A | 7.900 | 7.110 | 7.305 | 11.05M | -0.340 | | 4.44 | |
| FLNT | Fluent Inc | 3.630 | 3.500 | 3.530 | 25.2K | 0.030 | | 0.85 | |
| FLUX | Flux Power Holdings Inc | 0.5710 | 0.5246 | 0.5542 | 89.0K | -0.0045 | | 0.81 | |
| FLWS | 1-800-Flowers.com | 2.630 | 2.470 | 2.490 | 344.2K | -0.120 | | 4.62 | |
| FLX | Bingex Limited ADR | 1.1700 | 0.7900 | 0.8113 | 182.1K | -0.2109 | | 20.78 | |
| FLXS | Flexsteel Inds | 80.98 | 77.56 | 80.07 | 45.2K | 0.23 | | 0.29 | |
| FLY | Firefly Aerospace Inc | 22.08 | 20.48 | 20.98 | 2.09M | -0.75 | | 3.45 | |
| FLYE | Fly-E Group Inc | 1.670 | 1.520 | 1.630 | 20.9K | -0.020 | | 1.23 | |
| FLYW | Flywire Corp Voting | 17.77 | 17.28 | 17.33 | 621.5K | -0.39 | | 2.20 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLZH | Urban-Gro Inc | 0.0750 | 0.0445 | 0.0600 | 673.0K | -0.1250 | | 56.54 | |
| FMAC | Future Money Acquisition Corp | 10.09 | 10.09 | 10.09 | 110 | 0.03 | | 0.30 | |
| FMACR | Future Money Acquisition Corp Rights | 0.1701 | 0.1650 | 0.1700 | 7.8K | -0.0200 | | 10.53 | |
| FMAO | Farmers & Merch Banc | 35.88 | 35.06 | 35.40 | 31.4K | -0.14 | | 0.39 | |
| FMB | Managed Municipal ETF FT | 49.15 | 48.90 | 49.01 | 542.7K | -0.09 | | 0.18 | |
| FMBH | First Mid Ill Bncshr | 50.29 | 49.29 | 49.90 | 47.4K | -0.13 | | 0.26 | |
| FMED | Fidelity Disruptive Medicine ETF | 32.04 | 31.63 | 31.63 | 2.4K | -0.44 | | 1.38 | |
| FMET | Fidelity Metaverse ETF | 38.82 | 38.28 | 38.28 | 1.0K | -0.34 | | 0.88 | |
| FMFC | Kandal M Venture Limited Cl A | 0.2200 | 0.1979 | 0.2025 | 535.6K | 0.0020 | | 0.97 | |
| FMHI | FT Municipal High Income ETF | 46.22 | 46.04 | 46.18 | 115.1K | -0.12 | | 0.26 | |
| FMNB | Farmers Natl Banc Corp | 15.61 | 15.45 | 15.55 | 244.2K | -0.09 | | 0.58 | |
| FMST | Foremost Clean Energy Ltd | 0.8000 | 0.7251 | 0.7251 | 31.7K | -0.0389 | | 4.99 | |
| FMSTW | Foremost Lithium Resource & Technology | 0.2500 | 0.2500 | 0.2500 | 100 | 0.0000 | | 0.00 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 39.09 | 38.57 | 38.72 | 110.8K | -0.36 | | 0.92 | |
| FMUB | Fidelity Municipal Bond Opportunities | 49.45 | 49.30 | 49.42 | 40.4K | -0.11 | | 0.22 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 48.18 | 47.95 | 48.06 | 12.2K | -0.16 | | 0.33 | |
| FNGR | Fingermotion Inc | 0.1471 | 0.1370 | 0.1388 | 3.8M | -0.0008 | | 0.56 | |
| FNK | Midcap Value Alphadex Fund FT | 62.13 | 61.84 | 61.84 | 2.9K | -0.72 | | 1.15 | |
| FNKO | Funko Inc Cl A | 5.640 | 5.240 | 5.370 | 1.43M | 0.020 | | 0.37 | |
| FNLC | First Bancorp Inc | 35.38 | 34.53 | 35.16 | 44.3K | 0.09 | | 0.26 | |
| FNUC | Snow Lake Resources Ltd | 1.840 | 1.440 | 1.730 | 1.78M | 0.250 | | 17.48 | |
| FNWB | First Nw Banc | 10.37 | 9.91 | 10.33 | 32.0K | 0.40 | | 4.02 | |
| FNWD | Finward Bancorp | 42.94 | 42.31 | 42.65 | 14.2K | -0.21 | | 0.49 | |
| FNX | Midcap Core Alphadex Fund FT | 139.3 | 138.8 | 139.2 | 5.5K | -0.9 | | 0.64 | |
| FNY | Midcap Growth Alphadex Fund FT | 99.67 | 98.91 | 99.58 | 3.2K | -0.14 | | 0.14 | |
| FOCL | Edap Tms Sa ADR | 4.290 | 4.050 | 4.140 | 90.9K | -0.130 | | 3.04 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 1.920 | 1.790 | 1.830 | 12.2K | 0.000 | | 0.00 | |
| FORM | Formfactor Inc | 118.7 | 111.9 | 118.3 | 866.7K | 6.9 | | 6.14 | |
| FORR | Forrester Resrch | 11.39 | 11.04 | 11.10 | 98.1K | -0.15 | | 1.33 | |
| FORTY | Formula Sys [1985] ADR | 119.2 | 119.2 | 119.2 | 123 | -2.3 | | 1.89 | |
| FOSL | Fossil Group | 5.630 | 5.390 | 5.460 | 310.4K | -0.160 | | 2.84 | |
| FOX | Fox Corp Cl B | 58.29 | 57.06 | 57.76 | 808.0K | -0.69 | | 1.18 | |
| FOXA | Fox Corp Cl A | 65.21 | 63.57 | 64.46 | 3.05M | -0.53 | | 0.82 | |
| FOXF | Fox Factory Corp | 19.52 | 18.69 | 18.76 | 198.2K | -0.61 | | 3.15 | |
| FOXX | Foxx Development Holdings Inc | 2.500 | 2.500 | 2.500 | 322 | -0.100 | | 4.08 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.0662 | 0.0662 | 0.0662 | 100 | 0.0113 | | 20.58 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 49.26 | 49.02 | 49.02 | 200 | -0.43 | | 0.87 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 32.79 | 32.79 | 32.89 | 0 | -0.10 | | 0.30 | |
| FPXI | FT Intl Equity Opportunities ETF | 68.52 | 67.98 | 68.52 | 11.9K | 0.98 | | 1.45 | |
| FRAF | Franklin Finl Svcs Corp | 64.15 | 62.00 | 63.62 | 18.6K | 0.65 | | 1.03 | |
| FRBA | First Bank | 17.82 | 17.44 | 17.74 | 49.9K | -0.01 | | 0.06 | |
| FRBT | Forbright Inc | 19.01 | 17.60 | 17.72 | 257.2K | -1.19 | | 6.32 | |
| FRD | Friedman Industries Inc | 41.78 | 39.64 | 40.89 | 39.9K | -0.57 | | 1.36 | |
| FREI | Fidelity Real Estate Income ETF | 24.56 | 24.40 | 24.40 | 225.8K | -0.16 | | 0.63 | |
| FRGT | Freight Technologies Inc | 1.1600 | 0.4999 | 0.6186 | 1.18M | -0.3465 | | 35.48 | |
| FRHC | The Awareness Group | 166.5 | 163.7 | 165.0 | 21.6K | -0.2 | | 0.14 | |
| FRME | First Merchants Corp | 40.94 | 40.37 | 40.85 | 247.8K | -0.03 | | 0.07 | |
| FRMEP | First Merchants Corp ADR | 25.30 | 25.30 | 25.30 | 349 | 0.05 | | 0.20 | |
| FRMI | Fermi Inc | 5.050 | 4.890 | 5.000 | 8.86M | 0.030 | | 0.61 | |
| FRMM | Ethzilla Corporation | 5.080 | 4.500 | 4.650 | 90.8K | -0.135 | | 2.82 | |
| FRNM | Freenome Inc | 17.26 | 16.27 | 17.15 | 1.03M | 0.82 | | 5.03 | |
| FROG | Jfrog Ltd | 95.12 | 90.89 | 92.87 | 706.2K | -1.17 | | 1.24 | |
| FRPH | Frp Holdings Inc | 21.44 | 20.90 | 21.02 | 57.7K | -0.23 | | 1.08 | |
| FRPT | Freshpet Inc CS | 62.26 | 60.56 | 61.44 | 417.0K | -0.13 | | 0.21 | |
| FRSH | Freshworks Inc Cl A | 12.87 | 12.24 | 12.25 | 2.06M | -0.47 | | 3.69 | |
| FRST | Primis Financial Corp | 15.96 | 15.64 | 15.93 | 130.6K | 0.08 | | 0.51 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 1.350 | 1.010 | 1.210 | 3.19M | 0.170 | | 16.04 | |
| FRVO | Fervo Energy Company Cl A | 17.42 | 16.17 | 16.92 | 3.09M | 0.25 | | 1.50 | |
| FRWD | Nomura Transformational Technologies ETF | 31.55 | 31.36 | 31.55 | 6.4K | 0.46 | | 1.47 | |
| FSBC | Five Star Bancorp | 44.97 | 44.17 | 44.50 | 99.0K | -0.24 | | 0.54 | |
| FSBW | FS Bancorp Inc | 44.36 | 43.70 | 43.91 | 21.4K | -0.47 | | 1.06 | |
| FSCS | Midcap US Equity Select ETF FT | 36.49 | 36.16 | 36.22 | 1.4K | -0.10 | | 0.27 | |
| FSEA | First Seacoast Bancorp Inc | 17.20 | 17.15 | 17.20 | 2.2K | -0.01 | | 0.06 | |
| FSGS | FT Smid Growth Strength ETF | 32.36 | 32.36 | 32.36 | 139 | -0.19 | | 0.57 | |
| FSHP | Flag Ship Acquisition Corp | 11.50 | 11.25 | 11.31 | 480 | 0.00 | | 0.00 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.0855 | 0.0855 | 0.0855 | 275 | 0.0002 | | 0.23 | |
| FSHPU | Flag Ship Acquisition Corp | 11.25 | 11.20 | 11.25 | 700 | 0.06 | | 0.54 | |
| FSLR | First Solar Inc | 203.0 | 192.4 | 195.9 | 1.05M | -5.2 | | 2.59 | |
| FSLY | Fastly Inc | 24.98 | 23.06 | 23.87 | 4.05M | -0.71 | | 2.89 | |
| FSTB | Fidelity Short-Term Bond ETF | 19.87 | 19.82 | 19.82 | 43.1K | -0.03 | | 0.13 | |
| FSTR | Foster L B Company | 37.70 | 36.80 | 37.31 | 17.3K | 0.11 | | 0.29 | |
| FSUN | Firstsun Capital Bancorp | 39.70 | 39.04 | 39.32 | 233.7K | -0.11 | | 0.27 | |
| FSV | Firstsrvce Sub VT Sh | 132.2 | 128.9 | 129.0 | 114.3K | -3.4 | | 2.60 | |
| FSZ | Switzerland Alphadex Fund FT | 77.89 | 77.89 | 77.89 | 100 | 0.16 | | 0.21 | |
| FTA | Largecap Value Alphadex Fund FT | 99.74 | 99.05 | 99.10 | 12.5K | -1.01 | | 1.01 | |
| FTAG | Indxx Global Agriculture ETF FT | 30.18 | 30.13 | 30.13 | 508 | -0.49 | | 1.60 | |
| FTAI | Ftai Aviation Ltd | 197.0 | 189.9 | 190.8 | 460.8K | -4.3 | | 2.22 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 27.12 | 27.08 | 27.12 | 2.0K | 0.02 | | 0.07 | |
| FTC | Largecap Growth Alphadex Fund FT | 175.3 | 173.7 | 174.4 | 4.2K | 0.0 | | 0.01 | |
| FTCI | Ftc Solar Inc | 2.731 | 2.220 | 2.315 | 2.1M | 0.180 | | 8.45 | |
| FTCS | Capital Strength ETF FT | 96.81 | 96.24 | 96.54 | 235.0K | -0.30 | | 0.31 | |
| FTDR | Frontdoor Inc | 79.46 | 77.91 | 78.27 | 342.2K | -1.21 | | 1.52 | |
| FTDS | Dividend Strength ETF FT | 64.57 | 64.38 | 64.57 | 289 | -0.61 | | 0.94 | |
| FTEK | Fuel Tech Inc | 1.826 | 1.690 | 1.740 | 164.6K | -0.020 | | 1.12 | |
| FTFT | Future Fintech Group Inc | 6.320 | 5.171 | 5.770 | 1.06M | -0.755 | | 12.07 | |
| FTG | | 23.42 | 23.38 | 23.42 | 5.7K | 0.21 | | 0.88 | |
| FTGC | Global Tactical Commodity Strategy Fund | 31.38 | 31.17 | 31.24 | 321.6K | -0.03 | | 0.08 | |
| FTGS | FT Growth Strength ETF | 37.92 | 37.67 | 37.90 | 70.5K | 0.00 | | 0.00 | |
| FTH | Sensei Biotherapeutics Inc | 35.57 | 34.33 | 34.33 | 148.8K | -0.63 | | 1.79 | |
| FTHA | Forefront Tech Holdings Acqu Cl A | 9.970 | 9.970 | 9.970 | 19.0K | 0.010 | | 0.10 | |
| FTHAU | Forefront Tech Holdings Acquisition Corp | 10.08 | 10.08 | 10.08 | 507 | -0.12 | | 1.18 | |
| FTHAW | Forefront Tech Holdings Acqu WT | 0.3200 | 0.3000 | 0.3000 | 500 | 0.0000 | | 0.00 | |
| FTHI | High Income ETF FT | 23.89 | 23.78 | 23.85 | 468.5K | 0.00 | | 0.00 | |
| FTHM | Fathom Holdings Inc | 0.5650 | 0.5301 | 0.5459 | 17.4K | 0.0004 | | 0.08 | |
| FTLF | Fitlife Brands Inc | 9.600 | 9.250 | 9.330 | 19.1K | -0.215 | | 2.25 | |
| FTNT | Fortinet Inc | 174.5 | 166.1 | 169.8 | 2.37M | -2.7 | | 1.59 | |
| FTQI | Low Beta Income ETF FT | 22.28 | 22.17 | 22.25 | 189.9K | 0.07 | | 0.31 | |
| FTRE | Fortrea Holdings Inc | 20.22 | 19.28 | 19.94 | 944.0K | -0.35 | | 1.73 | |
| FTRI | Indxx Global Natural Resources Income | 18.06 | 17.90 | 17.97 | 15.9K | -0.21 | | 1.13 | |
| FTSL | Senior Loan ETF FT | 45.04 | 44.89 | 44.89 | 189.9K | -0.05 | | 0.12 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.71 | 59.69 | 59.69 | 972.3K | 0.00 | | 0.00 | |
| FTXG | Nasdaq Food & Beverage ETF | 22.31 | 22.22 | 22.22 | 142.1K | -0.31 | | 1.38 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 41.29 | 41.01 | 41.08 | 27.3K | -0.31 | | 0.74 | |
| FTXL | Nasdaq Semiconductor ETF | 237.3 | 232.6 | 237.2 | 109.6K | 4.8 | | 2.04 | |
| FTXN | Nasdaq Oil & Gas ETF | 40.62 | 40.27 | 40.27 | 96.8K | -0.24 | | 0.59 | |
| FTXO | Nasdaq Bank ETF | 40.71 | 40.42 | 40.62 | 69.9K | -0.13 | | 0.33 | |
| FTXR | Nasdaq Transportation ETF | 42.41 | 41.84 | 42.13 | 20.1K | -0.46 | | 1.08 | |
| FUFU | Bitfufu Inc Cl A | 1.390 | 1.280 | 1.369 | 86.7K | 0.090 | | 7.03 | |
| FUFUW | Bitfufu Inc WT | 0.1700 | 0.1700 | 0.1700 | 4.9K | 0.0000 | | 0.00 | |
| FULC | Fulcrum Therapeutics Inc | 3.805 | 3.755 | 3.760 | 695.5K | -0.010 | | 0.27 | |
| FULT | Fulton Financial Cor | 23.43 | 23.11 | 23.38 | 945.6K | 0.01 | | 0.04 | |
| FULTP | Fulton Financial Corp | 17.96 | 17.60 | 17.72 | 8.7K | -0.10 | | 0.58 | |
| FUNC | First United Corp | 44.67 | 41.60 | 44.09 | 46.2K | 0.62 | | 1.42 | |
| FUND | Sprott Focus Trust | 10.19 | 10.01 | 10.06 | 8.2K | -0.07 | | 0.69 | |
| FUSB | First US Bancshares Inc | 16.49 | 16.45 | 16.45 | 3.2K | 0.00 | | 0.00 | |
| FUSE | Fusemachines Inc | 0.5649 | 0.5202 | 0.5308 | 78.7K | -0.0150 | | 2.68 | |
| FUSEW | Fusemachines Inc Warrants | 0.0440 | 0.0440 | 0.0440 | 11.7K | -0.0109 | | 19.85 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 4.300 | 4.130 | 4.155 | 301.4K | 0.039 | | 0.96 | |
| FUTU | Futu Holdings Ltd ADR | 114.3 | 111.7 | 112.0 | 528.2K | 0.7 | | 0.58 | |
| FV | Dorsey Wright Focus 5 ETF FT | 73.40 | 72.24 | 72.50 | 35.6K | -0.23 | | 0.32 | |
| FVAV | Fortress Value Acquisition Corp. V Cl A | 10.25 | 10.25 | 10.25 | 1.0K | -0.04 | | 0.35 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 42.02 | 41.70 | 41.70 | 1.1K | -0.17 | | 0.41 | |
| FVCB | Fvcbankcorp Inc | 18.15 | 17.61 | 18.01 | 52.3K | -0.13 | | 0.72 | |
| FVN | Future Vision II Acquisition Corp | 10.200 | 9.500 | 9.600 | 10.8K | 0.300 | | 3.23 | |
| FVNNR | Future Vision II Acquisition Corporation | 0.2200 | 0.2100 | 0.2100 | 879 | -0.0300 | | 12.50 | |
| FVNNU | Future Vision II Acquisition Units | 14.00 | 11.59 | 14.00 | 1.0K | 0.73 | | 5.50 | |
| FWAC | Fifth Wall Acquisition Corp III Cl A | 9.940 | 9.940 | 9.940 | 131.4K | 0.000 | | 0.00 | |
| FWACR | Futurewave Acquisition Corporation | 0.1601 | 0.1600 | 0.1601 | 13.0K | -0.0098 | | 5.77 | |
| FWACU | Futurewave Acquisition Corporation Units | 10.24 | 10.08 | 10.24 | 600 | 0.10 | | 0.94 | |
| FWACW | Futurewave Acquisition Corporation | 0.0500 | 0.0500 | 0.0500 | 6.5K | 0.0000 | | 0.00 | |
| FWDI | Forward Industries Inc | 7.705 | 6.400 | 7.700 | 3.93M | 1.500 | | 24.19 | |
| FWONA | Liberty Media Formula One Sr A | 87.00 | 85.13 | 85.86 | 153.1K | -0.16 | | 0.19 | |
| FWONK | Liberty Media Formula One Sr C | 95.32 | 93.35 | 94.58 | 1.57M | 0.37 | | 0.39 | |
| FWRD | Foward Air Corp | 15.53 | 14.74 | 14.83 | 204.2K | -0.58 | | 3.76 | |
| FWRG | First Watch Restaurant Group Inc | 10.24 | 9.96 | 10.16 | 525.4K | 0.08 | | 0.74 | |
| FXAC | Fortunex Acquisition Corp | 10.09 | 10.08 | 10.09 | 157.2K | 0.00 | | 0.00 | |
| FXACU | Fortunex Acquisition Corporation Units | 10.14 | 10.14 | 10.14 | 100 | -0.06 | | 0.59 | |
| FXACW | Fortunex Acquisition Corporation WT | 0.1601 | 0.1600 | 0.1601 | 1.0K | 0.0001 | | 0.06 | |
| FXHO | Utime Ltd | 12.83 | 11.54 | 12.23 | 6.7K | 0.60 | | 5.21 | |
| FXNC | First Natl Corp Strasburg VA | 31.17 | 30.77 | 30.94 | 11.7K | 0.04 | | 0.13 | |
| FYC | Smallcap Growth Alphadex Fund FT | 117.3 | 116.3 | 117.0 | 31.3K | -0.5 | | 0.43 | |
| FYT | Smallcap Value Alphadex Fund FT | 69.64 | 68.93 | 69.10 | 5.8K | -0.81 | | 1.16 | |
| FYX | Smallcap Core Alphadex Fund FT | 138.9 | 137.1 | 137.8 | 7.9K | -1.1 | | 0.80 | |