| FA | First Advantage Corp | 16.09 | 15.54 | 16.08 | 845.3K | 0.28 | | 1.77 | |
| FAAA | Fidelity AAA Clo ETF | 50.35 | 50.27 | 50.29 | 37.8K | 0.03 | | 0.06 | |
| FAAR | Alternative Absolute Return Strategy ETF | 32.54 | 32.33 | 32.52 | 22.6K | 0.10 | | 0.31 | |
| FAB | Multicap Value Alphadex Fund FT | 99.21 | 99.21 | 99.21 | 275 | 0.34 | | 0.34 | |
| FABC | Stablex Technologies Inc | 3.780 | 3.350 | 3.670 | 390.7K | 0.330 | | 9.79 | |
| FAC | Cartesian Growth Corporation III Cl A | 16.00 | 14.09 | 14.89 | 167.2K | 0.31 | | 2.13 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.67 | 10.64 | 10.67 | 21.7K | 0.02 | | 0.19 | |
| FACTU | Fact II Acquisition Corp | 11.99 | 11.99 | 11.99 | 100 | -0.01 | | 0.08 | |
| FACTW | Fact II Acquisition Corp. WT | 0.6500 | 0.6192 | 0.6192 | 3.5K | -0.0708 | | 10.26 | |
| FACWW | Cartesian Growth Corporation III WT | 2.280 | 2.000 | 2.100 | 214.6K | -0.020 | | 0.94 | |
| FAD | Multicap Growth Alphadex Fund FT | 195.6 | 194.3 | 194.8 | 8.0K | 3.5 | | 1.83 | |
| FALN | US Fallen Angels Ishares ETF | 27.21 | 27.16 | 27.20 | 468.1K | 0.09 | | 0.33 | |
| FAMI | Farmmi Inc | 1.440 | 1.260 | 1.370 | 90.6K | 0.070 | | 5.47 | |
| FANG | Diamondback Energy | 184.0 | 180.4 | 183.5 | 1.61M | -2.0 | | 1.06 | |
| FAST | Fastenal Company | 46.08 | 44.87 | 45.91 | 3.25M | 1.03 | | 2.30 | |
| FATE | Fate Therapeutics | 2.140 | 1.930 | 2.070 | 3.28M | 0.110 | | 5.61 | |
| FATN | Fatpipe Inc | 5.650 | 5.200 | 5.320 | 116.9K | -0.220 | | 3.99 | |
| FBGL | Fbs Global Limited | 0.5723 | 0.5687 | 0.5687 | 900 | -0.0213 | | 3.61 | |
| FBIO | Fortress Biotech Inc | 3.160 | 2.980 | 2.995 | 239.7K | -0.080 | | 2.61 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 20.65 | 20.30 | 20.34 | 5.9K | -0.46 | | 2.24 | |
| FBIZ | First Business Finan | 61.06 | 59.66 | 60.18 | 23.6K | 0.83 | | 1.39 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 22.31 | 21.06 | 22.10 | 642.9K | 0.71 | | 3.32 | |
| FBLA | Fb Bancorp Inc | 14.51 | 14.35 | 14.49 | 44.6K | 0.06 | | 0.42 | |
| FBLG | Fibrobiologics Inc | 0.8500 | 0.7644 | 0.7754 | 126.7K | -0.0300 | | 3.75 | |
| FBNC | First Bancorp [Nc] | 62.22 | 60.00 | 60.74 | 403.7K | 0.47 | | 0.78 | |
| FBOT | Fidelity Disruptive Automation ETF | 39.28 | 38.93 | 39.25 | 16.9K | 0.74 | | 1.92 | |
| FBRX | Forte Biosciences Inc | 18.57 | 17.65 | 17.85 | 68.2K | 0.26 | | 1.48 | |
| FBYD | | 16.73 | 15.35 | 16.31 | 60.5K | 0.55 | | 3.47 | |
| FBYDW | Falcon's Beyond Global WT | 2.500 | 2.120 | 2.230 | 7.2K | 0.130 | | 6.19 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 12.30 | 12.26 | 12.30 | 411 | -0.02 | | 0.12 | |
| FCA | China Alphadex Fund FT | 29.34 | 28.97 | 29.07 | 7.5K | -0.63 | | 2.12 | |
| FCAL | California Municipal High Income ETF FT | 49.72 | 49.56 | 49.57 | 9.0K | 0.07 | | 0.14 | |
| FCAP | First Capital Inc | 63.78 | 62.86 | 63.00 | 4.3K | -0.14 | | 0.21 | |
| FCBC | First Community Bksh | 43.92 | 42.95 | 43.45 | 45.6K | 0.36 | | 0.84 | |
| FCCO | First Community Corp | 31.98 | 31.26 | 31.55 | 50.6K | 0.31 | | 0.99 | |
| FCEF | CEF Income Opportunity ETF FT | 23.71 | 23.26 | 23.71 | 11.4K | 0.14 | | 0.58 | |
| FCEL | Fuelcell Energy Inc | 24.36 | 19.33 | 24.04 | 10.78M | 4.00 | | 19.96 | |
| FCFS | Firstcash Holdings Inc | 228.1 | 219.4 | 226.9 | 230.7K | 2.9 | | 1.30 | |
| FCHL | Fitness Champs Holdings Limited | 1.380 | 1.250 | 1.350 | 56.4K | 0.070 | | 5.43 | |
| FCLO | Fidelity Clo ETF | 50.33 | 50.28 | 50.32 | 752 | 0.03 | | 0.06 | |
| FCNCA | First Citizens Bancs | 2,116 | 2,050 | 2,072 | 61.1K | -18 | | 0.87 | |
| FCNCN | First Citizens Bancshares Inc | 25.19 | 25.02 | 25.18 | 31.9K | 0.14 | | 0.56 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 20.81 | 20.65 | 20.78 | 4.6K | 0.15 | | 0.73 | |
| FCNCP | First Citizens Bancshares | 20.68 | 20.31 | 20.51 | 6.7K | 0.04 | | 0.17 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 28.33 | 28.00 | 28.06 | 22.4K | 0.17 | | 0.60 | |
| FCUV | Focus Universal Inc | 0.6900 | 0.5672 | 0.5917 | 234.8K | -0.0883 | | 12.99 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 54.65 | 54.04 | 54.39 | 49.1K | 0.69 | | 1.28 | |
| FCXG | Leverage Shares 2X Long Fcx Daily ETF | 16.43 | 15.26 | 15.68 | 26.7K | -0.09 | | 0.60 | |
| FDBC | Fidelity D & D Bancorp Inc | 49.78 | 48.50 | 49.47 | 7.5K | 1.98 | | 4.15 | |
| FDCF | Fidelity Disruptive Communications ETF | 49.92 | 49.13 | 49.92 | 11.1K | 0.85 | | 1.73 | |
| FDFF | Fidelity Disruptive Finance ETF | 32.97 | 32.90 | 32.94 | 1.0K | 0.00 | | 0.01 | |
| FDIF | Fidelity Disruptors ETF | 39.67 | 39.44 | 39.67 | 1.3K | 0.65 | | 1.67 | |
| FDIG | Fidelity Crypto Industry Digital | 46.38 | 45.51 | 46.16 | 9.6K | 1.00 | | 2.22 | |
| FDIQ | Invesco Bloomberg Financial Data | 65.76 | 65.76 | 65.76 | 100 | -1.05 | | 1.58 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 27.93 | 27.66 | 27.66 | 1.6K | -0.12 | | 0.43 | |
| FDMT | 4D Molecular Therapeutics Inc | 9.970 | 9.450 | 9.630 | 313.6K | 0.240 | | 2.55 | |
| FDNI | FT DJ International Internet ETF | 26.20 | 26.04 | 26.20 | 2.3K | 0.14 | | 0.54 | |
| FDRS | Founder-Led ETF | 23.63 | 23.48 | 23.57 | 8.7K | 0.22 | | 0.94 | |
| FDRX | Founder-Led 2X Daily ETF | 21.73 | 21.54 | 21.73 | 6.9K | 0.39 | | 1.84 | |
| FDSB | Fifth District Bancorp Inc | 16.11 | 15.92 | 15.92 | 2.1K | 0.09 | | 0.57 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 99.70 | 99.05 | 99.40 | 80.4K | 0.64 | | 0.65 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 68.81 | 68.38 | 68.59 | 2.4K | 0.12 | | 0.18 | |
| FDTX | Fidelity Disruptive Technology ETF | 58.39 | 57.00 | 57.93 | 56.0K | 1.80 | | 3.21 | |
| FDUS | Fidus Investment Cor | 18.37 | 18.04 | 18.34 | 281.4K | 0.32 | | 1.77 | |
| FEAM | 5E Advanced Materials Inc | 1.645 | 1.570 | 1.600 | 92.2K | -0.020 | | 1.23 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 17.97 | 17.68 | 17.93 | 14.3K | 0.51 | | 2.91 | |
| FEBO | Fenbo Holdings Limited | 0.9995 | 0.9253 | 0.9526 | 4.2K | -0.0674 | | 6.61 | |
| FEED | Agfeed Industries | 0.7600 | 0.6301 | 0.6757 | 463.3K | -0.0505 | | 6.95 | |
| FEIM | Frequency Elcts Inc | 73.08 | 69.65 | 72.65 | 70.4K | 2.60 | | 3.70 | |
| FELE | Franklin Electric Company | 105.9 | 103.3 | 104.2 | 174.7K | 1.0 | | 0.92 | |
| FEM | Emrg Mkts Alphadex Fund FT | 32.73 | 32.50 | 32.62 | 145.4K | 0.57 | | 1.77 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 29.64 | 29.42 | 29.53 | 97.4K | -0.09 | | 0.30 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 47.33 | 46.52 | 46.52 | 21.6K | 0.52 | | 1.11 | |
| FEMY | Femasys Inc | 4.330 | 3.850 | 4.060 | 32.6K | -0.150 | | 3.58 | |
| FENC | Fennec Pharmaceuticals Inc | 9.310 | 8.850 | 9.040 | 195.0K | 0.080 | | 0.89 | |
| FEP | Europe Alphadex Fund FT | 58.26 | 57.79 | 57.99 | 11.1K | -0.55 | | 0.94 | |
| FEPI | Rex Fang & Innovation Equity Premium | 44.30 | 43.46 | 44.28 | 192.5K | 1.10 | | 2.55 | |
| FER | Ferrovial Se | 70.15 | 69.13 | 69.18 | 767.3K | 0.49 | | 0.71 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.47 | 10.42 | 10.42 | 350.1K | 0.01 | | 0.10 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.3400 | 0.2739 | 0.3170 | 111.8K | -0.0130 | | 3.94 | |
| FERAU | Fifth Era Acquisition Corp I Units | 10.69 | 10.67 | 10.69 | 200 | 0.02 | | 0.19 | |
| FEUZ | Eurozone Alphadex Fund FT | 67.74 | 67.61 | 67.74 | 600 | -0.32 | | 0.47 | |
| FEX | Largecap Core Alphadex Fund FT | 138.6 | 137.8 | 137.9 | 6.8K | 1.3 | | 0.92 | |
| FFAI | Faraday Future Intelligent Electric Inc | 0.3115 | 0.2829 | 0.2874 | 19.06M | -0.0061 | | 2.08 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0097 | 0.0090 | 0.0090 | 12.0K | 0.0004 | | 4.65 | |
| FFBC | First Finl Bncp [Oh] | 32.03 | 31.37 | 31.58 | 633.7K | 0.15 | | 0.48 | |
| FFIC | Flushing Finl Corp | 15.89 | 15.41 | 15.49 | 584.3K | -0.50 | | 3.13 | |
| FFIN | First Finl Bkshs Inc | 33.09 | 32.64 | 32.76 | 588.8K | 0.21 | | 0.64 | |
| FFIV | F5 Inc | 391.8 | 374.4 | 386.1 | 350.6K | 0.6 | | 0.16 | |
| FFUT | Fidelity Managed Futures ETF | 58.64 | 58.48 | 58.57 | 3.2K | -0.22 | | 0.37 | |
| FGBI | First Gurty Banc | 10.84 | 10.44 | 10.79 | 7.2K | 0.14 | | 1.34 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 20.08 | 20.08 | 20.08 | 1.0K | 0.08 | | 0.40 | |
| FGI | Fgi Industries Ltd | 4.890 | 4.460 | 4.670 | 29.2K | 0.060 | | 1.30 | |
| FGII | Fg Imperii Acquisition Corp. Cl A | 9.955 | 9.930 | 9.930 | 933 | 0.000 | | 0.00 | |
| FGIIU | Fg Imperii Acquisition Corp. Units | 10.04 | 10.03 | 10.03 | 1.0K | 0.00 | | 0.00 | |
| FGIIW | Fg Imperii Acquisition Corp. WT | 0.2500 | 0.2500 | 0.2500 | 100 | 0.0000 | | 0.00 | |
| FGIWW | Fgi Industries Ltd WT | 0.0403 | 0.0403 | 0.0403 | 191 | 0.0001 | | 0.25 | |
| FGL | Founder Group Limited | 1.890 | 1.500 | 1.770 | 455.3K | 0.050 | | 2.91 | |
| FGM | Germany Alphadex Fund FT | 64.65 | 64.65 | 65.39 | 0 | -0.74 | | 1.13 | |
| FGMC | Fg Merger II Corp | 10.25 | 9.62 | 10.15 | 27.6K | 0.60 | | 6.19 | |
| FGMCR | Fg Merger II Corp. Rights | 1.0000 | 0.9300 | 0.9905 | 44.2K | 0.0555 | | 5.94 | |
| FGMCU | Fg Merger II Corp | 11.50 | 10.53 | 11.50 | 697 | 1.30 | | 12.75 | |
| FGNX | Fg Nexus Inc | 6.280 | 5.630 | 5.690 | 44.9K | -0.280 | | 4.71 | |
| FGNXP | Fundamental Global Inc Pfd | 24.98 | 24.98 | 24.98 | 401 | -0.21 | | 0.85 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 20.31 | 20.27 | 20.31 | 2.6K | 0.07 | | 0.35 | |
| FHB | First Hawaiian Inc | 28.21 | 27.75 | 27.93 | 1.12M | 0.17 | | 0.61 | |
| FHTX | Foghorn Therapeutics Inc | 4.194 | 4.050 | 4.130 | 105.9K | 0.100 | | 2.47 | |
| FIBK | First Interstate Ban | 36.54 | 35.88 | 36.45 | 955.2K | 0.79 | | 2.22 | |
| FICS | FT Intl Developed Capital Strength ETF | 41.62 | 39.45 | 41.56 | 10.6K | 0.16 | | 0.39 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 22.00 | 21.86 | 21.90 | 14.7K | -0.06 | | 0.29 | |
| FIEE | Fiee Inc | 4.427 | 4.010 | 4.185 | 2.0K | 0.040 | | 1.00 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 16.44 | 14.89 | 15.89 | 187.5K | 0.35 | | 2.26 | |
| FIGR | Figure Technology Solutions Inc Cl A | 28.71 | 27.00 | 28.53 | 3.19M | 1.13 | | 4.12 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.24 | 10.24 | 10.24 | 500 | -0.06 | | 0.58 | |
| FIGXU | Figx Capital Acquisition Corp. Units | 10.34 | 10.27 | 10.27 | 200 | 0.00 | | 0.00 | |
| FIGXW | Figx Capital Acquisition Corp WT | 0.2999 | 0.2998 | 0.2998 | 5.5K | 0.0199 | | 7.11 | |
| FINW | Finwise Bancorp | 14.24 | 13.78 | 14.14 | 22.3K | 0.39 | | 2.83 | |
| FINX | GX Fintech ETF | 25.18 | 24.49 | 24.98 | 63.9K | 0.25 | | 1.01 | |
| FINY | GraniteShares YieldBoost Financials ETF | 25.19 | 25.19 | 25.37 | 0 | -0.18 | | 0.71 | |
| FIP | Ftai Infrastructure Inc | 4.960 | 4.710 | 4.800 | 499.6K | 0.070 | | 1.48 | |
| FISI | Financial Institut | 37.73 | 37.11 | 37.34 | 135.2K | 0.34 | | 0.92 | |
| FISN | Deep Fission Inc | 19.00 | 15.03 | 15.05 | 2.46M | 15.05 | | ∞ | |
| FISV | Fiserv Inc | 50.10 | 47.50 | 47.85 | 7.87M | -0.92 | | 1.89 | |
| FIT-A | Fifth Third Bancorp | 23.70 | 23.51 | 23.54 | 1.9K | -0.03 | | 0.13 | |
| FIT-I | Fifth Third Bancorp | 25.72 | 25.66 | 25.67 | 8.6K | 0.03 | | 0.12 | |
| FIT-K | Fifth Third Bancorp | 18.45 | 18.28 | 18.36 | 17.0K | 0.08 | | 0.44 | |
| FIT-M | Fifth Third Bancorp ADR | 26.13 | 25.90 | 26.00 | 727.7K | 0.09 | | 0.35 | |
| FITB | Fifth Third Bancorp | 53.21 | 52.56 | 52.73 | 4.39M | 0.13 | | 0.25 | |
| FIVE | Five Below Inc | 195.0 | 191.5 | 194.0 | 392.5K | 2.8 | | 1.46 | |
| FIVN | Five9 Inc | 19.90 | 18.55 | 19.40 | 2.68M | 0.04 | | 0.21 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 24.62 | 24.33 | 24.50 | 5.0K | 0.80 | | 3.36 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 43.84 | 43.72 | 43.75 | 273.5K | 0.12 | | 0.28 | |
| FIYY | GraniteShares YieldBoost 20Y Treasuries | 24.52 | 24.52 | 24.53 | 0 | -0.01 | | 0.02 | |
| FIZZ | Natl Beverage Corp | 37.46 | 35.84 | 36.26 | 245.9K | -0.52 | | 1.41 | |
| FJP | Japan Alphadex Fund FT | 79.34 | 78.54 | 79.06 | 10.8K | 0.97 | | 1.25 | |
| FKU | UK Alphadex Fund FT | 53.82 | 53.58 | 53.58 | 410 | -0.28 | | 0.51 | |
| FKWL | Franklin Wireless Co. | 2.650 | 2.610 | 2.630 | 5.6K | -0.025 | | 0.95 | |
| FLD | Fold Holdings Inc Cl A | 0.6586 | 0.5718 | 0.5782 | 693.4K | -0.0378 | | 6.14 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.39 | 50.37 | 50.39 | 1.0K | 0.04 | | 0.07 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.1399 | 0.1002 | 0.1210 | 2.0K | -0.0065 | | 5.10 | |
| FLEX | Flextronics Intl Ltd | 153.4 | 143.9 | 147.2 | 6.15M | 4.1 | | 2.88 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 18.24 | 17.75 | 17.99 | 235.0K | 0.30 | | 1.69 | |
| FLL | Full House Rsts | 2.920 | 2.824 | 2.875 | 94.8K | 0.050 | | 1.77 | |
| FLN | Latin America Alphadex Fund FT | 25.15 | 24.98 | 25.06 | 4.0K | -0.18 | | 0.72 | |
| FLNA | Cassava Sciences Inc | 1.245 | 1.200 | 1.220 | 284.8K | 0.010 | | 0.83 | |
| FLNC | Fluence Energy Inc Cl A | 25.05 | 22.03 | 24.75 | 7.16M | 1.33 | | 5.68 | |
| FLNT | Fluent Inc | 3.049 | 2.840 | 3.020 | 24.7K | 0.030 | | 1.00 | |
| FLUX | Flux Power Holdings Inc | 0.8874 | 0.8519 | 0.8646 | 71.8K | -0.0160 | | 1.83 | |
| FLWS | 1-800-Flowers.com | 3.950 | 3.805 | 3.910 | 249.7K | 0.020 | | 0.52 | |
| FLX | Bingex Limited ADR | 2.250 | 2.170 | 2.185 | 194.2K | 0.020 | | 0.92 | |
| FLXS | Flexsteel Inds | 66.24 | 62.90 | 64.84 | 41.1K | 1.56 | | 2.46 | |
| FLY | Firefly Aerospace Inc | 32.13 | 28.83 | 30.91 | 5.55M | -0.24 | | 0.77 | |
| FLYE | Fly-E Group Inc | 2.300 | 2.200 | 2.200 | 20.0K | -0.130 | | 5.65 | |
| FLYW | Flywire Corp Voting | 16.50 | 15.30 | 15.84 | 1.05M | 0.43 | | 2.79 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLZH | Urban-Gro Inc | 2.850 | 2.410 | 2.600 | 293.2K | -0.010 | | 0.38 | |
| FMAC | Future Money Acquisition Corp | 10.01 | 10.01 | 10.01 | 100 | 0.01 | | 0.10 | |
| FMACR | Future Money Acquisition Corp Rights | 0.1801 | 0.1801 | 0.1801 | 1.8K | -0.0099 | | 5.21 | |
| FMACU | Future Money Acquisition Corp | 10.17 | 10.16 | 10.16 | 1.3K | 0.00 | | 0.00 | |
| FMAO | Farmers & Merch Banc | 29.05 | 28.62 | 28.80 | 79.3K | 0.29 | | 1.02 | |
| FMB | Managed Municipal ETF FT | 51.42 | 51.29 | 51.41 | 108.0K | 0.19 | | 0.37 | |
| FMBH | First Mid Ill Bncshr | 46.21 | 45.62 | 45.82 | 94.9K | 0.31 | | 0.68 | |
| FMED | Fidelity Disruptive Medicine ETF | 26.12 | 25.87 | 26.08 | 5.4K | 0.27 | | 1.06 | |
| FMET | Fidelity Metaverse ETF | 37.57 | 37.13 | 37.42 | 2.5K | 0.86 | | 2.33 | |
| FMFC | Kandal M Venture Limited Cl A | 0.3079 | 0.2305 | 0.2331 | 529.4K | -0.0193 | | 7.65 | |
| FMHI | FT Municipal High Income ETF | 48.48 | 48.40 | 48.47 | 43.2K | 0.18 | | 0.37 | |
| FMNB | Farmers Natl Banc Corp | 14.28 | 14.03 | 14.13 | 405.2K | 0.11 | | 0.78 | |
| FMST | Foremost Clean Energy Ltd | 1.580 | 1.490 | 1.550 | 41.5K | 0.010 | | 0.65 | |
| FMSTW | Foremost Lithium Resource & Technology | 0.6200 | 0.6200 | 0.6200 | 121 | -0.0241 | | 3.74 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 42.50 | 41.92 | 42.46 | 181.6K | 1.04 | | 2.51 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.55 | 51.28 | 51.39 | 22.6K | 0.16 | | 0.31 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 50.31 | 50.21 | 50.28 | 4.6K | 0.09 | | 0.18 | |
| FNGR | Fingermotion Inc | 0.4897 | 0.4345 | 0.4810 | 241.2K | 0.0118 | | 2.51 | |
| FNK | Midcap Value Alphadex Fund FT | 60.28 | 60.15 | 60.25 | 1.7K | 0.36 | | 0.61 | |
| FNKO | Funko Inc Cl A | 5.490 | 5.130 | 5.480 | 412.7K | 0.390 | | 7.66 | |
| FNLC | First Bancorp Inc | 30.55 | 29.78 | 30.37 | 17.8K | 0.47 | | 1.57 | |
| FNUC | Snow Lake Resources Ltd | 2.120 | 1.880 | 2.010 | 566.3K | 0.100 | | 5.24 | |
| FNWB | First Nw Banc | 10.370 | 9.900 | 9.970 | 14.9K | -0.040 | | 0.40 | |
| FNWD | Finward Bancorp | 34.09 | 32.31 | 34.08 | 13.3K | 0.47 | | 1.39 | |
| FNX | Midcap Core Alphadex Fund FT | 143.7 | 142.4 | 143.0 | 19.9K | 1.7 | | 1.21 | |
| FNY | Midcap Growth Alphadex Fund FT | 107.8 | 106.9 | 107.6 | 4.6K | 2.0 | | 1.90 | |
| FOCL | Edap Tms Sa ADR | 4.930 | 4.760 | 4.810 | 90.9K | -0.090 | | 1.84 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 2.650 | 2.520 | 2.650 | 18.5K | 0.030 | | 1.16 | |
| FONR | Fonar Corp | 19.16 | 19.08 | 19.11 | 736.9K | -0.02 | | 0.10 | |
| FORM | Formfactor Inc | 154.7 | 143.7 | 149.4 | 805.9K | 9.6 | | 6.86 | |
| FORR | Forrester Resrch | 6.790 | 6.475 | 6.695 | 121.6K | 0.030 | | 0.45 | |
| FORTY | Formula Sys [1985] ADR | 112.9 | 112.7 | 112.9 | 525 | -6.2 | | 5.21 | |
| FOSL | Fossil Group | 4.295 | 4.175 | 4.265 | 272.4K | 0.110 | | 2.63 | |
| FOX | Fox Corp Cl B | 48.29 | 45.94 | 46.97 | 2.9M | 0.22 | | 0.47 | |
| FOXA | Fox Corp Cl A | 52.98 | 50.68 | 52.18 | 9.51M | 0.86 | | 1.68 | |
| FOXF | Fox Factory Corp | 18.95 | 17.92 | 18.65 | 253.0K | 1.03 | | 5.84 | |
| FOXX | Foxx Development Holdings Inc | 3.160 | 2.686 | 3.030 | 48.5K | -0.020 | | 0.66 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.0899 | 0.0788 | 0.0788 | 520 | 0.0031 | | 4.10 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 57.80 | 57.08 | 57.78 | 3.3K | 1.02 | | 1.80 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 36.41 | 36.41 | 36.41 | 230 | 0.24 | | 0.65 | |
| FPXI | FT Intl Equity Opportunities ETF | 84.41 | 83.81 | 84.05 | 35.1K | 2.75 | | 3.38 | |
| FRAF | Franklin Finl Svcs Corp | 61.51 | 60.64 | 61.30 | 6.1K | 1.24 | | 2.05 | |
| FRBA | First Bank | 16.89 | 16.30 | 16.70 | 79.7K | 0.21 | | 1.28 | |
| FRBT | Forbright Inc | 18.41 | 18.00 | 18.06 | 67.9K | -0.05 | | 0.28 | |
| FRD | Friedman Industries Inc | 37.87 | 33.79 | 37.39 | 88.8K | 1.35 | | 3.74 | |
| FREI | | 24.94 | 24.86 | 24.86 | 500 | 0.00 | | NaN | |
| FRGT | Freight Technologies Inc | 3.900 | 3.340 | 3.708 | 36.3K | 0.270 | | 7.63 | |
| FRHC | The Awareness Group | 145.0 | 135.0 | 144.4 | 125.9K | 9.5 | | 7.09 | |
| FRME | First Merchants Corp | 41.38 | 40.57 | 40.68 | 217.7K | 0.13 | | 0.32 | |
| FRMEP | First Merchants Corp ADR | 25.17 | 25.05 | 25.05 | 550 | -0.20 | | 0.80 | |
| FRMI | Fermi Inc | 10.135 | 8.810 | 9.510 | 34.31M | 0.850 | | 9.82 | |
| FRMM | Ethzilla Corporation | 5.270 | 4.950 | 5.070 | 134.5K | -0.030 | | 0.59 | |
| FROG | Jfrog Ltd | 83.85 | 79.00 | 82.71 | 1.41M | 1.37 | | 1.68 | |
| FRPH | Frp Holdings Inc | 23.85 | 23.56 | 23.73 | 28.3K | 0.30 | | 1.28 | |
| FRPT | Freshpet Inc CS | 56.86 | 54.77 | 54.98 | 827.5K | -0.65 | | 1.17 | |
| FRSH | Freshworks Inc Cl A | 9.110 | 8.620 | 8.840 | 19.2M | -0.140 | | 1.56 | |
| FRST | Primis Financial Corp | 15.54 | 15.24 | 15.42 | 83.4K | 0.22 | | 1.44 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 1.710 | 1.480 | 1.705 | 120.4K | 0.055 | | 3.33 | |
| FRVO | Fervo Energy Company Cl A | 37.80 | 34.85 | 34.99 | 1.18M | -1.50 | | 4.11 | |
| FRWD | Nomura Transformational Technologies ETF | 34.55 | 34.28 | 34.45 | 192.1K | 1.04 | | 3.12 | |
| FSBC | Five Star Bancorp | 45.09 | 43.70 | 44.90 | 148.4K | 0.69 | | 1.56 | |
| FSBW | FS Bancorp Inc | 41.89 | 41.16 | 41.56 | 10.1K | 0.51 | | 1.24 | |
| FSCS | Midcap US Equity Select ETF FT | 36.26 | 36.01 | 36.01 | 1.5K | 0.22 | | 0.62 | |
| FSEA | First Seacoast Bancorp Inc | 16.79 | 16.77 | 16.78 | 18.7K | -0.08 | | 0.47 | |
| FSGS | FT Smid Growth Strength ETF | 30.92 | 30.83 | 30.84 | 3.2K | 0.20 | | 0.66 | |
| FSHP | Flag Ship Acquisition Corp | 11.04 | 11.02 | 11.02 | 1.4K | 0.01 | | 0.09 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.0810 | 0.0810 | 0.0810 | 889 | 0.0005 | | 0.62 | |
| FSHPU | Flag Ship Acquisition Corp | 11.05 | 11.05 | 11.05 | 598 | -0.20 | | 1.78 | |
| FSLR | First Solar Inc | 263.8 | 248.6 | 257.7 | 1.17M | 2.9 | | 1.14 | |
| FSLY | Fastly Inc | 18.01 | 16.86 | 17.88 | 3.14M | 0.47 | | 2.70 | |
| FSTB | | 19.99 | 19.98 | 19.98 | 100 | 0.00 | | NaN | |
| FSTR | Foster L B Company | 43.28 | 40.70 | 42.89 | 100.4K | 1.46 | | 3.51 | |
| FSUN | Firstsun Capital Bancorp | 36.25 | 35.58 | 36.15 | 208.8K | 0.75 | | 2.12 | |
| FSV | Firstsrvce Sub VT Sh | 140.5 | 136.9 | 137.8 | 97.5K | -0.2 | | 0.12 | |
| FSZ | Switzerland Alphadex Fund FT | 82.35 | 81.83 | 81.99 | 1.8K | -0.24 | | 0.29 | |
| FTA | Largecap Value Alphadex Fund FT | 95.65 | 94.91 | 94.99 | 36.1K | -0.14 | | 0.14 | |
| FTAG | Indxx Global Agriculture ETF FT | 28.42 | 28.28 | 28.29 | 4.9K | -0.17 | | 0.60 | |
| FTAI | Ftai Aviation Ltd | 288.4 | 271.6 | 276.1 | 596.8K | -1.2 | | 0.43 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 26.99 | 26.66 | 26.78 | 7.6K | -0.02 | | 0.07 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.00 | 24.98 | 24.99 | 1.5K | 0.01 | | 0.04 | |
| FTC | Largecap Growth Alphadex Fund FT | 193.0 | 191.2 | 191.5 | 8.8K | 3.7 | | 1.95 | |
| FTCI | Ftc Solar Inc | 5.600 | 4.985 | 5.110 | 155.7K | 0.060 | | 1.18 | |
| FTCS | Capital Strength ETF FT | 93.61 | 92.79 | 92.98 | 593.4K | -0.35 | | 0.38 | |
| FTDR | Frontdoor Inc | 71.76 | 69.16 | 71.50 | 307.7K | 2.82 | | 4.10 | |
| FTDS | Dividend Strength ETF FT | 59.90 | 59.40 | 59.40 | 6.3K | -0.31 | | 0.51 | |
| FTEK | Fuel Tech Inc | 1.600 | 1.470 | 1.530 | 755.8K | 0.080 | | 5.48 | |
| FTFT | Future Fintech Group Inc | 0.7415 | 0.7070 | 0.7162 | 37.4K | -0.0223 | | 3.02 | |
| FTGC | Global Tactical Commodity Strategy Fund | 27.64 | 27.41 | 27.59 | 633.2K | -0.09 | | 0.33 | |
| FTGS | FT Growth Strength ETF | 37.22 | 36.88 | 37.00 | 70.4K | 0.15 | | 0.41 | |
| FTH | | 19.65 | 16.42 | 17.82 | 65.8K | 0.00 | | NaN | |
| FTH | Sensei Biotherapeutics Inc | 19.65 | 16.42 | 17.82 | 66.0K | 1.17 | | 7.03 | |
| FTHAU | Forefront Tech Holdings Acquisition Corp | 10.000 | 10.000 | 10.000 | 564 | -0.020 | | 0.20 | |
| FTHI | High Income ETF FT | 24.07 | 23.93 | 23.98 | 651.3K | 0.06 | | 0.25 | |
| FTHM | Fathom Holdings Inc | 1.240 | 1.060 | 1.080 | 4.46M | -0.030 | | 2.70 | |
| FTLF | Fitlife Brands Inc | 11.39 | 10.67 | 11.27 | 12.0K | 0.66 | | 6.22 | |
| FTNT | Fortinet Inc | 147.2 | 139.8 | 144.6 | 3.66M | 0.5 | | 0.33 | |
| FTQI | Low Beta Income ETF FT | 22.14 | 21.99 | 22.08 | 220.8K | 0.12 | | 0.55 | |
| FTRE | Fortrea Holdings Inc | 16.05 | 14.88 | 15.31 | 1.25M | -0.01 | | 0.07 | |
| FTRI | Indxx Global Natural Resources Income | 16.84 | 16.63 | 16.69 | 11.2K | -0.13 | | 0.78 | |
| FTRK | Fast Track Group | 0.5024 | 0.3892 | 0.4100 | 1.2K | -0.0141 | | 3.32 | |
| FTSL | Senior Loan ETF FT | 45.03 | 44.96 | 45.00 | 169.1K | 0.06 | | 0.13 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.89 | 59.85 | 59.87 | 674.1K | 0.03 | | 0.05 | |
| FTXG | Nasdaq Food & Beverage ETF | 22.15 | 21.95 | 21.98 | 25.8K | -0.13 | | 0.60 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 35.79 | 33.00 | 35.30 | 3.9K | -0.26 | | 0.73 | |
| FTXL | Nasdaq Semiconductor ETF | 291.5 | 283.0 | 289.0 | 188.0K | 18.4 | | 6.79 | |
| FTXN | Nasdaq Oil & Gas ETF | 33.98 | 33.26 | 33.59 | 226.5K | -0.55 | | 1.60 | |
| FTXO | Nasdaq Bank ETF | 41.12 | 40.40 | 40.43 | 83.8K | -0.06 | | 0.16 | |
| FTXR | Nasdaq Transportation ETF | 44.58 | 44.21 | 44.33 | 26.1K | 0.48 | | 1.09 | |
| FUFU | Bitfufu Inc Cl A | 1.790 | 1.650 | 1.715 | 237.4K | 0.020 | | 1.19 | |
| FUFUW | Bitfufu Inc WT | 0.1594 | 0.1453 | 0.1594 | 51.8K | 0.0094 | | 6.27 | |
| FULC | Fulcrum Therapeutics Inc | 3.710 | 3.450 | 3.690 | 4.63M | 0.200 | | 5.71 | |
| FULT | Fulton Financial Cor | 23.11 | 22.73 | 22.89 | 1.44M | 0.21 | | 0.93 | |
| FULTP | Fulton Financial Corp | 18.44 | 18.33 | 18.38 | 4.1K | -0.08 | | 0.43 | |
| FUNC | First United Corp | 42.66 | 41.10 | 42.62 | 24.5K | 1.72 | | 4.21 | |
| FUND | Sprott Focus Trust | 9.990 | 9.500 | 9.745 | 29.2K | -0.205 | | 2.06 | |
| FUSB | First US Bancshares Inc | 16.48 | 16.21 | 16.48 | 500 | 0.07 | | 0.43 | |
| FUSE | Fusemachines Inc | 1.168 | 1.120 | 1.160 | 17.2K | 0.000 | | 0.00 | |
| FUSEW | Fusemachines Inc Warrants | 0.0800 | 0.0720 | 0.0720 | 924 | -0.0001 | | 0.14 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 3.630 | 3.360 | 3.470 | 1.44M | -0.006 | | 0.18 | |
| FUTU | Futu Holdings Ltd ADR | 99.00 | 95.08 | 96.70 | 728.8K | 0.06 | | 0.06 | |
| FV | Dorsey Wright Focus 5 ETF FT | 73.10 | 72.36 | 72.90 | 79.8K | 0.97 | | 1.35 | |
| FVAV | Fortress Value Acquisition Corp. V Cl A | 10.11 | 10.11 | 10.11 | 50.0K | -0.04 | | 0.39 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 42.05 | 41.75 | 41.75 | 2.6K | 0.57 | | 1.37 | |
| FVCB | Fvcbankcorp Inc | 16.74 | 16.42 | 16.61 | 180.4K | 0.25 | | 1.53 | |
| FVN | Future Vision II Acquisition Corp | 11.39 | 10.92 | 10.94 | 75.0K | 0.01 | | 0.09 | |
| FVNNR | Future Vision II Acquisition Corporation | 0.1467 | 0.1200 | 0.1449 | 2.0K | 0.0289 | | 24.91 | |
| FVNNU | Future Vision II Acquisition Units | 11.19 | 10.91 | 11.19 | 3.4K | -0.51 | | 4.36 | |
| FWDI | Forward Industries Inc | 4.840 | 4.310 | 4.385 | 790.0K | -0.220 | | 4.75 | |
| FWONA | Liberty Media Formula One Sr A | 84.61 | 82.86 | 83.95 | 109.0K | 0.69 | | 0.83 | |
| FWONK | Liberty Media Formula One Sr C | 91.54 | 89.95 | 90.79 | 558.9K | 0.41 | | 0.45 | |
| FWRD | Foward Air Corp | 14.18 | 13.44 | 13.64 | 1.31M | 0.06 | | 0.44 | |
| FWRG | First Watch Restaurant Group Inc | 11.98 | 11.59 | 11.81 | 367.9K | 0.33 | | 2.87 | |
| FXACU | Fortunex Acquisition Corporation Units | 10.26 | 10.06 | 10.08 | 1.1K | 0.03 | | 0.25 | |
| FXNC | First Natl Corp Strasburg VA | 30.01 | 29.07 | 29.33 | 105.4K | 0.32 | | 1.10 | |
| FYC | Smallcap Growth Alphadex Fund FT | 120.3 | 118.8 | 120.3 | 23.3K | 2.5 | | 2.15 | |
| FYT | Smallcap Value Alphadex Fund FT | 67.86 | 67.33 | 67.81 | 4.8K | 0.76 | | 1.13 | |
| FYX | Smallcap Core Alphadex Fund FT | 138.8 | 137.4 | 138.4 | 35.3K | 2.2 | | 1.62 | |