| FA | First Advantage Corp | 11.37 | 10.84 | 10.87 | 991.6K | -0.19 | | 1.72 | |
| FAAA | Fidelity AAA Clo ETF | 49.99 | 49.93 | 49.93 | 7.9K | -0.01 | | 0.02 | |
| FAAR | Alternative Absolute Return Strategy ETF | 33.60 | 33.39 | 33.52 | 43.8K | -0.35 | | 1.02 | |
| FAB | Multicap Value Alphadex Fund FT | 93.25 | 93.20 | 93.20 | 329 | 0.04 | | 0.04 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.49 | 10.48 | 10.48 | 6.1K | -0.01 | | 0.10 | |
| 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 | 0 | 0.0000 | | 0.00 | |
| FAD | Multicap Growth Alphadex Fund FT | 161.3 | 158.5 | 158.6 | 9.4K | -0.5 | | 0.34 | |
| FALN | US Fallen Angels Ishares ETF | 26.88 | 26.63 | 26.66 | 1.62M | -0.09 | | 0.34 | |
| FAMI | Farmmi Inc | 1.370 | 1.230 | 1.230 | 25.9K | -0.170 | | 12.14 | |
| FANG | Diamondback Energy | 183.4 | 174.3 | 182.4 | 4.1M | 5.4 | | 3.03 | |
| FARM | Farmer Brothers | 1.250 | 1.220 | 1.222 | 641.4K | -0.020 | | 1.61 | |
| FAST | Fastenal Company | 45.80 | 44.85 | 45.46 | 6.16M | 0.21 | | 0.46 | |
| FATE | Fate Therapeutics | 1.221 | 1.110 | 1.170 | 1.86M | 0.000 | | 0.00 | |
| FATN | Fatpipe Inc | 1.948 | 1.814 | 1.850 | 18.8K | -0.040 | | 2.12 | |
| FBGL | Fbs Global Limited | 0.7200 | 0.6452 | 0.7190 | 395.2K | 0.1061 | | 17.31 | |
| FBIO | Fortress Biotech Inc | 3.310 | 3.070 | 3.100 | 497.5K | -0.180 | | 5.49 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 13.78 | 12.50 | 12.87 | 34.0K | -0.43 | | 3.26 | |
| FBIZ | First Business Finan | 53.10 | 51.14 | 51.97 | 19.3K | -0.52 | | 0.99 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 28.30 | 26.54 | 26.90 | 1.41M | -2.26 | | 7.75 | |
| FBLA | Fb Bancorp Inc | 13.05 | 12.83 | 12.97 | 103.4K | 0.00 | | 0.00 | |
| FBLG | Fibrobiologics Inc | 0.4024 | 0.3050 | 0.3136 | 753.7K | -0.0277 | | 8.14 | |
| FBNC | First Bancorp [Nc] | 54.62 | 52.99 | 53.19 | 212.4K | -0.51 | | 0.95 | |
| FBOT | Fidelity Disruptive Automation ETF | 34.74 | 34.06 | 34.13 | 31.5K | -0.45 | | 1.30 | |
| FBRX | Forte Biosciences Inc | 28.12 | 26.50 | 26.74 | 127.0K | -0.38 | | 1.40 | |
| FBYD | | 7.076 | 6.790 | 6.795 | 13.2K | -0.060 | | 0.87 | |
| FBYDW | Falcon's Beyond Global WT | 0.9500 | 0.7700 | 0.9500 | 200 | -0.0315 | | 3.21 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 15.20 | 15.20 | 15.20 | 369 | -0.99 | | 6.12 | |
| FCA | China Alphadex Fund FT | 33.55 | 32.84 | 33.11 | 41.0K | -0.15 | | 0.44 | |
| FCAL | California Municipal High Income ETF FT | 49.48 | 49.23 | 49.48 | 16.5K | 0.27 | | 0.55 | |
| FCAP | First Capital Inc | 46.93 | 46.06 | 46.24 | 400 | -0.32 | | 0.68 | |
| FCBC | First Community Bksh | 40.18 | 39.54 | 40.05 | 71.4K | 0.01 | | 0.02 | |
| FCCO | First Community Corp | 28.88 | 28.00 | 28.09 | 61.1K | -0.04 | | 0.14 | |
| FCEF | CEF Income Opportunity ETF FT | 22.86 | 22.61 | 22.68 | 35.7K | -0.07 | | 0.31 | |
| FCEL | Fuelcell Energy Inc | 7.150 | 6.600 | 6.620 | 968.5K | -0.360 | | 5.15 | |
| FCFS | Firstcash Holdings Inc | 194.4 | 190.4 | 193.1 | 210.6K | 2.1 | | 1.11 | |
| FCHL | Fitness Champs Holdings Limited | 0.2230 | 0.2138 | 0.2190 | 26.8K | 0.0072 | | 3.38 | |
| FCLO | Fidelity Clo ETF | 50.05 | 49.98 | 49.98 | 356 | -0.08 | | 0.16 | |
| FCNCA | First Citizens Bancs | 1,849 | 1,766 | 1,767 | 95.6K | -55 | | 3.01 | |
| FCNCN | First Citizens Bancshares Inc | 24.95 | 24.68 | 24.76 | 49.3K | -0.09 | | 0.36 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 22.42 | 22.22 | 22.22 | 24.9K | -0.05 | | 0.22 | |
| FCNCP | First Citizens Bancshares | 21.50 | 21.16 | 21.25 | 26.7K | -0.07 | | 0.33 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 25.76 | 25.38 | 25.41 | 16.5K | -0.03 | | 0.13 | |
| FCUV | Focus Universal Inc | 4.289 | 3.720 | 4.068 | 9.1K | -0.132 | | 3.15 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 45.03 | 44.33 | 44.40 | 12.9K | 0.03 | | 0.06 | |
| FCXG | Leverage Shares 2X Long Fcx Daily ETF | 12.75 | 11.71 | 11.81 | 32.2K | -1.32 | | 10.05 | |
| FDBC | Fidelity D & D Bancorp Inc | 43.78 | 42.71 | 42.94 | 8.7K | -0.41 | | 0.95 | |
| FDCF | Fidelity Disruptive Communications ETF | 44.63 | 44.00 | 44.02 | 4.1K | -0.29 | | 0.66 | |
| FDFF | Fidelity Disruptive Finance ETF | 31.28 | 30.94 | 30.94 | 2.7K | -0.02 | | 0.05 | |
| FDIF | Fidelity Disruptors ETF | 33.83 | 33.22 | 33.22 | 3.2K | -0.26 | | 0.77 | |
| FDIG | Fidelity Crypto Industry Digital | 37.02 | 35.43 | 35.61 | 23.7K | 0.22 | | 0.62 | |
| FDIQ | KBW Regional Banking Invesco ETF | 70.48 | 70.19 | 70.24 | 7.3K | 0.23 | | 0.33 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 27.15 | 26.98 | 26.98 | 900 | 0.07 | | 0.28 | |
| FDMT | 4D Molecular Therapeutics Inc | 8.980 | 8.280 | 8.330 | 465.7K | -0.120 | | 1.42 | |
| FDNI | FT DJ International Internet ETF | 29.20 | 28.77 | 28.82 | 1.5K | 0.14 | | 0.47 | |
| FDRS | Founder-Led ETF | 21.19 | 21.00 | 21.00 | 15.9K | -0.26 | | 1.23 | |
| FDRX | Founder-Led 2X Daily ETF | 18.30 | 18.28 | 18.30 | 3.2K | -0.36 | | 1.93 | |
| FDSB | Fifth District Bancorp Inc | 14.86 | 14.77 | 14.77 | 2.1K | -0.09 | | 0.61 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 88.84 | 86.85 | 86.93 | 175.8K | -1.18 | | 1.34 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 65.62 | 64.51 | 64.51 | 18.7K | -0.64 | | 0.98 | |
| FDTX | Fidelity Disruptive Technology ETF | 38.90 | 37.99 | 38.07 | 16.8K | -0.13 | | 0.33 | |
| FDUS | Fidus Investment Cor | 17.88 | 17.63 | 17.67 | 286.5K | -0.09 | | 0.51 | |
| FEAM | 5E Advanced Materials Inc | 1.940 | 1.770 | 1.790 | 144.2K | -0.060 | | 3.23 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 19.10 | 18.69 | 18.74 | 13.4K | -0.18 | | 0.97 | |
| FEBO | Fenbo Holdings Limited | 1.290 | 1.090 | 1.250 | 47.2K | 0.150 | | 13.64 | |
| FEED | Agfeed Industries | 1.880 | 1.780 | 1.800 | 45.2K | -0.070 | | 3.72 | |
| FEIM | Frequency Elcts Inc | 49.51 | 46.77 | 48.11 | 164.6K | 1.45 | | 3.11 | |
| FELE | Franklin Electric Company | 93.55 | 90.00 | 90.91 | 234.5K | -0.34 | | 0.37 | |
| FEM | Emrg Mkts Alphadex Fund FT | 30.23 | 29.50 | 29.55 | 74.8K | -0.36 | | 1.20 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 29.56 | 28.94 | 29.21 | 63.8K | -0.22 | | 0.75 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 45.47 | 44.39 | 44.63 | 29.8K | -0.23 | | 0.52 | |
| FEMY | Femasys Inc | 0.5893 | 0.5502 | 0.5670 | 297.8K | 0.0180 | | 3.27 | |
| FENC | Fennec Pharmaceuticals Inc | 8.000 | 7.480 | 7.520 | 86.0K | -0.110 | | 1.44 | |
| FEP | Europe Alphadex Fund FT | 54.42 | 53.24 | 53.26 | 15.5K | -1.01 | | 1.85 | |
| FEPI | Rex Fang & Innovation Equity Premium | 42.55 | 41.75 | 41.77 | 90.3K | -0.31 | | 0.74 | |
| FER | Ferrovial Se | 64.75 | 62.98 | 63.21 | 1.16M | -1.14 | | 1.77 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.29 | 10.29 | 10.29 | 11.1K | 0.00 | | 0.00 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.3200 | 0.3192 | 0.3200 | 1.6K | 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 | 61.68 | 60.64 | 60.83 | 3.1K | -1.20 | | 1.93 | |
| FEX | Largecap Core Alphadex Fund FT | 122.7 | 121.3 | 121.3 | 4.6K | -0.1 | | 0.12 | |
| FFAI | Faraday Future Intelligent Electric Inc | 0.3800 | 0.3500 | 0.3534 | 10.93M | 0.0073 | | 2.11 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0140 | 0.0122 | 0.0123 | 26.0K | 0.0003 | | 2.50 | |
| FFBC | First Finl Bncp [Oh] | 27.24 | 26.70 | 26.92 | 278.8K | -0.11 | | 0.41 | |
| FFIC | Flushing Finl Corp | 15.16 | 14.87 | 14.96 | 140.3K | -0.26 | | 1.71 | |
| FFIN | First Finl Bkshs Inc | 29.94 | 29.01 | 29.56 | 750.5K | -0.05 | | 0.17 | |
| FFIV | F5 Inc | 291.0 | 283.5 | 289.3 | 599.6K | 6.6 | | 2.34 | |
| FFUT | Fidelity Managed Futures ETF | 56.80 | 55.95 | 56.38 | 7.3K | -0.44 | | 0.77 | |
| FGBI | First Gurty Banc | 8.460 | 8.250 | 8.320 | 1.8K | 0.050 | | 0.60 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 17.87 | 17.74 | 17.87 | 2.5K | 0.12 | | 0.68 | |
| FGI | Fgi Industries Ltd | 4.210 | 3.930 | 3.930 | 9.8K | -0.070 | | 1.75 | |
| FGII | | 9.900 | 9.890 | 9.900 | 6.1K | 0.000 | | NaN | |
| FGIIU | Fg Imperii Acquisition Corp. Units | 9.990 | 9.990 | 9.990 | 2.1K | 0.000 | | 0.00 | |
| FGIIW | | 0.1500 | 0.1500 | 0.1500 | 900 | 0.0000 | | NaN | |
| FGIWW | Fgi Industries Ltd WT | 0.0352 | 0.0352 | 0.0352 | 1.0K | 0.0052 | | 17.33 | |
| FGL | Founder Group Limited | 5.390 | 4.760 | 4.800 | 20.9K | -0.350 | | 6.80 | |
| FGM | Germany Alphadex Fund FT | 60.48 | 59.08 | 59.19 | 3.3K | -1.55 | | 2.55 | |
| FGMC | Fg Merger II Corp | 10.10 | 10.09 | 10.09 | 5.5K | 0.00 | | 0.00 | |
| FGMCR | Fg Merger II Corp. Rights | 0.5200 | 0.4800 | 0.5075 | 18.9K | -0.0350 | | 6.60 | |
| FGMCU | Fg Merger II Corp | 10.58 | 10.53 | 10.58 | 1.3K | 0.05 | | 0.47 | |
| FGNX | Fg Nexus Inc | 7.290 | 6.810 | 6.850 | 94.8K | 0.180 | | 2.70 | |
| FGNXP | Fundamental Global Inc Pfd | 24.55 | 24.02 | 24.55 | 4.7K | 0.55 | | 2.29 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 19.57 | 19.57 | 19.57 | 8 | -0.04 | | 0.19 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 24.29 | 23.81 | 23.95 | 1.32M | 0.07 | | 0.29 | |
| FHTX | Foghorn Therapeutics Inc | 5.140 | 4.755 | 4.900 | 146.1K | -0.020 | | 0.41 | |
| FIBK | First Interstate Ban | 33.90 | 33.00 | 33.13 | 1.05M | -0.10 | | 0.30 | |
| FICS | FT Intl Developed Capital Strength ETF | 39.75 | 39.22 | 39.22 | 15.2K | -0.38 | | 0.95 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 20.91 | 20.72 | 20.74 | 17.8K | -0.13 | | 0.63 | |
| FIEE | Fiee Inc | 6.900 | 6.730 | 6.880 | 17.7K | -0.050 | | 0.72 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 1.990 | 1.797 | 1.875 | 2.12M | -0.030 | | 1.58 | |
| FIGR | Figure Technology Solutions Inc Cl A | 37.65 | 34.71 | 35.12 | 3.44M | -1.07 | | 2.96 | |
| 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 | 0.2411 | 0.2401 | 0.2411 | 5.2K | 0.0010 | | 0.42 | |
| FINW | Finwise Bancorp | 15.97 | 15.75 | 15.77 | 7.5K | -0.04 | | 0.25 | |
| FINX | GX Fintech ETF | 24.60 | 24.01 | 24.18 | 71.6K | 0.15 | | 0.62 | |
| FIP | Ftai Infrastructure Inc | 5.360 | 5.130 | 5.250 | 430.0K | 0.030 | | 0.58 | |
| FISI | Financial Institut | 30.80 | 29.70 | 30.25 | 123.1K | -0.07 | | 0.23 | |
| FISV | Fiserv Inc | 57.15 | 56.06 | 56.73 | 3.45M | 0.67 | | 1.19 | |
| FITB | Fifth Third Bancorp | 44.52 | 43.34 | 43.40 | 9.72M | -0.19 | | 0.44 | |
| FITBI | Fifth Third Bancorp | 25.68 | 25.57 | 25.57 | 65.7K | -0.07 | | 0.27 | |
| FITBM | Fifth Third Bancorp ADR | 26.04 | 25.86 | 26.03 | 17.3K | 0.09 | | 0.35 | |
| FITBO | Fifth Third Bancorp | 19.49 | 19.36 | 19.43 | 16.8K | 0.03 | | 0.15 | |
| FITBP | Fifth Third Bancorp | 24.07 | 23.86 | 23.95 | 10.4K | -0.11 | | 0.46 | |
| FIVE | Five Below Inc | 216.6 | 208.5 | 210.4 | 1.32M | -6.7 | | 3.07 | |
| FIVN | Five9 Inc | 16.57 | 15.68 | 15.76 | 2.12M | -0.49 | | 3.02 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 24.24 | 23.80 | 23.86 | 8.4K | -0.24 | | 1.00 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 43.98 | 43.78 | 43.80 | 267.6K | -0.06 | | 0.14 | |
| FIZZ | Natl Beverage Corp | 35.79 | 34.62 | 35.73 | 451.3K | 1.48 | | 4.32 | |
| FJP | Japan Alphadex Fund FT | 72.57 | 71.51 | 71.51 | 9.2K | -0.75 | | 1.04 | |
| FKU | UK Alphadex Fund FT | 51.10 | 50.50 | 50.65 | 1.2K | -0.85 | | 1.65 | |
| FKWL | Franklin Wireless Co. | 3.680 | 3.600 | 3.670 | 4.1K | -0.050 | | 1.34 | |
| FLD | Fold Holdings Inc Cl A | 1.320 | 1.170 | 1.190 | 162.2K | -0.050 | | 4.03 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.42 | 50.34 | 50.39 | 1.8K | 0.02 | | 0.04 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.1390 | 0.1310 | 0.1310 | 1.8K | -0.0040 | | 2.96 | |
| FLEX | Flextronics Intl Ltd | 64.17 | 61.81 | 63.45 | 2.63M | 0.15 | | 0.24 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 15.05 | 14.66 | 14.77 | 902.4K | 0.09 | | 0.61 | |
| FLL | Full House Rsts | 2.885 | 2.592 | 2.610 | 105.7K | -0.130 | | 4.74 | |
| FLN | Latin America Alphadex Fund FT | 24.93 | 24.21 | 24.21 | 116.0K | -0.33 | | 1.36 | |
| FLNA | Cassava Sciences Inc | 2.490 | 2.130 | 2.370 | 1.94M | 0.260 | | 12.26 | |
| FLNC | Fluence Energy Inc Cl A | 17.41 | 16.01 | 16.38 | 3.39M | -0.04 | | 0.24 | |
| FLNT | Fluent Inc | 3.600 | 2.910 | 3.110 | 154.1K | -0.250 | | 7.44 | |
| FLUX | Flux Power Holdings Inc | 1.491 | 1.360 | 1.380 | 124.6K | -0.040 | | 2.82 | |
| FLWS | 1-800-Flowers.com | 3.370 | 3.260 | 3.270 | 283.6K | -0.010 | | 0.30 | |
| FLX | Bingex Limited ADR | 2.590 | 2.080 | 2.260 | 215.5K | 0.040 | | 1.80 | |
| FLXS | Flexsteel Inds | 46.45 | 45.01 | 45.37 | 16.9K | -0.61 | | 1.33 | |
| FLY | Firefly Aerospace Inc | 25.33 | 23.24 | 23.47 | 4.22M | 0.24 | | 1.03 | |
| FLYE | Fly-E Group Inc | 1.950 | 1.850 | 1.940 | 5.3K | 0.020 | | 1.04 | |
| FLYW | Flywire Corp Voting | 12.69 | 12.33 | 12.43 | 1.52M | -0.06 | | 0.48 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMAO | Farmers & Merch Banc | 25.15 | 24.21 | 24.50 | 26.8K | -0.30 | | 1.21 | |
| FMB | Managed Municipal ETF FT | 51.30 | 51.20 | 51.30 | 104.0K | 0.09 | | 0.17 | |
| FMBH | First Mid Ill Bncshr | 40.44 | 39.13 | 39.40 | 104.7K | -0.24 | | 0.61 | |
| FMED | Fidelity Disruptive Medicine ETF | 24.62 | 23.98 | 24.06 | 5.9K | -0.32 | | 1.33 | |
| FMET | Fidelity Metaverse ETF | 32.72 | 32.17 | 32.19 | 4.4K | -0.20 | | 0.63 | |
| FMFC | Kandal M Venture Limited Cl A | 0.6900 | 0.4315 | 0.4598 | 15.5M | -0.0130 | | 2.75 | |
| FMHI | FT Municipal High Income ETF | 48.09 | 47.90 | 48.08 | 175.8K | 0.11 | | 0.22 | |
| FMNB | Farmers Natl Banc Corp | 12.57 | 12.28 | 12.47 | 349.4K | 0.09 | | 0.73 | |
| FMST | Foremost Clean Energy Ltd | 2.200 | 2.070 | 2.090 | 171.8K | -0.110 | | 5.00 | |
| FMSTW | Foremost Lithium Resource & Technology | 0.9400 | 0.8400 | 0.8800 | 3.5K | -0.0200 | | 2.22 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 34.53 | 33.77 | 33.83 | 25.6K | -0.36 | | 1.06 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.15 | 50.96 | 51.15 | 12.8K | 0.17 | | 0.33 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 50.43 | 50.25 | 50.39 | 7.4K | 0.12 | | 0.23 | |
| FNGR | Fingermotion Inc | 1.415 | 1.310 | 1.400 | 277.3K | 0.040 | | 2.94 | |
| FNK | Midcap Value Alphadex Fund FT | 56.45 | 56.30 | 56.40 | 3.1K | 0.00 | | 0.01 | |
| FNKO | Funko Inc Cl A | 4.490 | 3.970 | 4.130 | 2.66M | -0.170 | | 3.95 | |
| FNLC | First Bancorp Inc | 27.70 | 27.19 | 27.36 | 15.6K | -0.14 | | 0.51 | |
| FNWB | First Nw Banc | 9.250 | 8.850 | 8.900 | 28.1K | -0.120 | | 1.33 | |
| FNWD | Finward Bancorp | 37.60 | 36.85 | 37.55 | 6.2K | 0.30 | | 0.81 | |
| FNX | Midcap Core Alphadex Fund FT | 128.3 | 126.7 | 127.1 | 20.4K | -0.3 | | 0.21 | |
| FNY | Midcap Growth Alphadex Fund FT | 92.11 | 90.11 | 90.36 | 26.5K | -0.34 | | 0.37 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 4.900 | 4.303 | 4.470 | 15.9K | -0.285 | | 5.94 | |
| FOLD | Amicus Therapeutics | 14.39 | 14.37 | 14.38 | 1.67M | 0.00 | | 0.00 | |
| FONR | Fonar Corp | 18.46 | 18.36 | 18.38 | 73.7K | -0.05 | | 0.27 | |
| FORA | Forian Inc | 2.070 | 2.050 | 2.050 | 11.0K | -0.020 | | 0.97 | |
| FORLW | Four Leaf Acquisition Corp WT | 0.0001 | 0.0001 | 0.0001 | 15.0K | -0.0051 | | 9.79 | |
| FORM | Formfactor Inc | 92.00 | 88.89 | 89.92 | 665.0K | 1.52 | | 1.72 | |
| FORR | Forrester Resrch | 6.370 | 5.800 | 5.970 | 201.0K | -0.260 | | 4.17 | |
| FORTY | Formula Sys [1985] ADR | 126.0 | 123.0 | 126.0 | 300 | -2.2 | | 1.72 | |
| FOSL | Fossil Group | 4.805 | 4.660 | 4.770 | 901.6K | -0.030 | | 0.63 | |
| FOX | Fox Corp Cl B | 53.92 | 51.19 | 52.03 | 3.46M | -0.45 | | 0.86 | |
| FOXA | Fox Corp Cl A | 60.77 | 56.21 | 57.39 | 9.54M | -0.35 | | 0.61 | |
| FOXF | Fox Factory Corp | 16.00 | 15.36 | 15.50 | 926.6K | -0.33 | | 2.08 | |
| FOXX | Foxx Development Holdings Inc | 4.000 | 3.685 | 3.990 | 4.5K | 0.110 | | 2.84 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.1120 | 0.1046 | 0.1046 | 1.4K | -0.0220 | | 19.64 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 45.33 | 44.42 | 44.42 | 2.3K | -0.17 | | 0.37 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 30.50 | 30.33 | 30.33 | 2.5K | -0.57 | | 1.84 | |
| FPXI | FT Intl Equity Opportunities ETF | 62.90 | 61.70 | 61.70 | 3.2K | -1.24 | | 1.96 | |
| FRAF | Franklin Finl Svcs Corp | 49.44 | 48.95 | 49.07 | 13.0K | -0.32 | | 0.64 | |
| FRBA | First Bank | 15.30 | 14.81 | 15.10 | 75.9K | -0.06 | | 0.40 | |
| FRD | Friedman Industries Inc | 17.84 | 16.55 | 17.01 | 35.2K | -0.01 | | 0.06 | |
| FRDD | Direxion Daily F Bear 1X ETF | 22.28 | 22.28 | 22.28 | 185 | 0.71 | | 3.28 | |
| FRDU | Direxion Daily F Bull 2X ETF | 25.21 | 25.21 | 25.21 | 12 | -1.73 | | 6.44 | |
| FRGT | Freight Technologies Inc | 1.200 | 1.113 | 1.120 | 183.5K | -0.090 | | 7.44 | |
| FRHC | The Awareness Group | 138.4 | 131.5 | 132.0 | 84.7K | -1.9 | | 1.40 | |
| FRME | First Merchants Corp | 37.17 | 36.16 | 36.43 | 597.5K | -0.12 | | 0.33 | |
| FRMEP | First Merchants Corp ADR | 25.27 | 25.20 | 25.25 | 1.4K | 0.16 | | 0.64 | |
| FRMI | Fermi Inc | 8.690 | 7.925 | 7.960 | 4.49M | -0.140 | | 1.73 | |
| FRMM | Ethzilla Corporation | 3.321 | 2.850 | 2.890 | 353.6K | -0.090 | | 3.02 | |
| FROG | Jfrog Ltd | 42.79 | 40.51 | 41.07 | 1.8M | -0.82 | | 1.96 | |
| FRPH | Frp Holdings Inc | 22.69 | 22.24 | 22.57 | 78.5K | 0.05 | | 0.22 | |
| FRPT | Freshpet Inc CS | 79.35 | 75.74 | 76.60 | 1.46M | -1.44 | | 1.85 | |
| FRSH | Freshworks Inc Cl A | 8.300 | 7.960 | 8.130 | 5.27M | 0.180 | | 2.26 | |
| FRST | Primis Financial Corp | 13.05 | 12.67 | 12.78 | 63.2K | -0.07 | | 0.54 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 3.730 | 2.050 | 2.060 | 2.5M | -0.700 | | 25.45 | |
| FRWD | Nomura Transformational Technologies ETF | 23.76 | 23.39 | 23.43 | 10.2K | -0.10 | | 0.42 | |
| FSBC | Five Star Bancorp | 37.38 | 36.32 | 36.48 | 63.1K | -0.30 | | 0.82 | |
| FSBW | FS Bancorp Inc | 39.95 | 38.01 | 38.29 | 13.0K | -0.95 | | 2.42 | |
| FSCS | Midcap US Equity Select ETF FT | 35.80 | 35.50 | 35.57 | 1.2K | 0.05 | | 0.15 | |
| FSEA | First Seacoast Bancorp Inc | 13.05 | 13.01 | 13.05 | 900 | 0.19 | | 1.48 | |
| FSGS | FT Smid Growth Strength ETF | 29.30 | 29.17 | 29.30 | 1.1K | 0.06 | | 0.20 | |
| 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 | 202.0 | 193.8 | 196.0 | 510.9K | -1.5 | | 0.75 | |
| FSTR | Foster L B Company | 27.90 | 26.75 | 27.24 | 22.5K | -0.42 | | 1.52 | |
| FSUN | Firstsun Capital Bancorp | 35.50 | 34.53 | 34.84 | 202.9K | -0.22 | | 0.63 | |
| FSV | Firstsrvce Sub VT Sh | 143.9 | 139.7 | 141.2 | 243.2K | -0.7 | | 0.51 | |
| FSZ | Switzerland Alphadex Fund FT | 80.58 | 80.58 | 80.58 | 501 | -1.17 | | 1.45 | |
| FTA | Largecap Value Alphadex Fund FT | 91.76 | 91.11 | 91.17 | 28.1K | 0.05 | | 0.06 | |
| FTAG | Indxx Global Agriculture ETF FT | 29.38 | 28.95 | 29.01 | 7.6K | -0.32 | | 1.09 | |
| FTAI | Ftai Aviation Ltd | 242.7 | 221.8 | 222.2 | 1.12M | -14.9 | | 6.29 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 26.78 | 26.61 | 26.61 | 845 | 0.20 | | 0.78 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.28 | 25.04 | 25.28 | 5.2K | 0.01 | | 0.02 | |
| FTC | Largecap Growth Alphadex Fund FT | 157.5 | 154.6 | 155.1 | 19.9K | -0.6 | | 0.35 | |
| FTCI | Ftc Solar Inc | 4.805 | 4.440 | 4.460 | 81.0K | -0.140 | | 3.04 | |
| FTCS | Capital Strength ETF FT | 95.18 | 94.22 | 94.30 | 246.6K | 0.09 | | 0.09 | |
| FTDR | Frontdoor Inc | 64.68 | 62.85 | 63.24 | 339.8K | 0.02 | | 0.03 | |
| FTDS | Dividend Strength ETF FT | 59.50 | 59.50 | 59.50 | 99 | -0.12 | | 0.19 | |
| FTEK | Fuel Tech Inc | 1.275 | 1.220 | 1.250 | 127.7K | -0.020 | | 1.57 | |
| FTFT | Future Fintech Group Inc | 1.480 | 1.340 | 1.389 | 1.3K | 0.049 | | 3.66 | |
| FTGC | Global Tactical Commodity Strategy Fund | 28.91 | 28.53 | 28.86 | 1.07M | -0.08 | | 0.28 | |
| FTGS | FT Growth Strength ETF | 35.02 | 34.52 | 34.67 | 200.9K | -0.02 | | 0.06 | |
| FTHI | High Income ETF FT | 23.34 | 23.00 | 23.03 | 525.6K | -0.13 | | 0.56 | |
| FTHM | Fathom Holdings Inc | 0.8200 | 0.7006 | 0.7113 | 93.7K | -0.0594 | | 7.43 | |
| FTLF | Fitlife Brands Inc | 14.32 | 13.76 | 13.81 | 15.6K | -0.56 | | 3.90 | |
| FTNT | Fortinet Inc | 85.10 | 82.81 | 83.45 | 1.68M | -0.96 | | 1.14 | |
| FTQI | Low Beta Income ETF FT | 20.38 | 20.10 | 20.14 | 228.7K | -0.07 | | 0.35 | |
| FTRE | Fortrea Holdings Inc | 9.280 | 8.590 | 8.930 | 1.41M | -0.110 | | 1.22 | |
| FTRI | Indxx Global Natural Resources Income | 18.37 | 17.95 | 17.98 | 63.8K | -0.34 | | 1.83 | |
| FTRK | Fast Track Group | 0.6291 | 0.5200 | 0.5568 | 33.9K | -0.0261 | | 4.35 | |
| FTSL | Senior Loan ETF FT | 44.98 | 44.88 | 44.90 | 198.5K | -0.03 | | 0.07 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.90 | 59.87 | 59.88 | 984.9K | 0.00 | | 0.00 | |
| FTXG | Nasdaq Food & Beverage ETF | 22.60 | 22.50 | 22.54 | 52.7K | 0.10 | | 0.43 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 33.82 | 33.63 | 33.63 | 2.2K | -0.15 | | 0.46 | |
| FTXL | Nasdaq Semiconductor ETF | 150.8 | 147.4 | 148.0 | 161.2K | 1.3 | | 0.90 | |
| FTXN | Nasdaq Oil & Gas ETF | 36.16 | 35.82 | 36.06 | 34.8K | 0.10 | | 0.27 | |
| FTXO | Nasdaq Bank ETF | 35.23 | 34.52 | 34.53 | 626.2K | -0.29 | | 0.83 | |
| FTXR | Nasdaq Transportation ETF | 37.78 | 37.14 | 37.29 | 332.4K | -0.27 | | 0.72 | |
| FUFU | Bitfufu Inc Cl A | 2.550 | 2.350 | 2.470 | 70.6K | -0.030 | | 1.21 | |
| FUFUW | Bitfufu Inc WT | 0.1710 | 0.1700 | 0.1700 | 2.2K | 0.0000 | | 0.00 | |
| FULC | Fulcrum Therapeutics Inc | 7.830 | 7.340 | 7.650 | 257.3K | 0.020 | | 0.26 | |
| FULT | Fulton Financial Cor | 20.02 | 19.48 | 19.65 | 1.68M | -0.07 | | 0.35 | |
| FULTP | Fulton Financial Corp | 18.98 | 18.49 | 18.76 | 7.1K | 0.01 | | 0.05 | |
| FUNC | First United Corp | 36.14 | 35.84 | 35.86 | 26.5K | -0.27 | | 0.75 | |
| FUND | Sprott Focus Trust | 9.670 | 9.362 | 9.362 | 23.0K | -0.348 | | 3.59 | |
| FUSB | First US Bancshares Inc | 14.97 | 14.85 | 14.97 | 8.8K | -0.03 | | 0.20 | |
| FUSE | Fusemachines Inc | 1.397 | 1.320 | 1.330 | 16.7K | -0.030 | | 2.21 | |
| FUSEW | Fusemachines Inc Warrants | 0.0902 | 0.0900 | 0.0900 | 7.2K | 0.0000 | | 0.00 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 10.570 | 9.790 | 9.790 | 118.1K | -0.300 | | 2.97 | |
| FUTU | Futu Holdings Ltd ADR | 146.8 | 141.1 | 141.1 | 1.45M | -1.9 | | 1.31 | |
| FV | Dorsey Wright Focus 5 ETF FT | 61.63 | 60.53 | 60.59 | 119.7K | -0.19 | | 0.32 | |
| FVAV | | 10.04 | 10.03 | 10.03 | 332.7K | 0.01 | | 0.10 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 35.24 | 34.88 | 34.88 | 32.5K | -0.15 | | 0.43 | |
| FVCB | Fvcbankcorp Inc | 14.90 | 14.55 | 14.66 | 46.8K | 0.04 | | 0.27 | |
| 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 | 5.130 | 4.680 | 4.710 | 975.0K | 0.030 | | 0.64 | |
| FWONA | Liberty Media Formula One Sr A | 79.99 | 76.09 | 76.47 | 256.9K | -1.03 | | 1.33 | |
| FWONK | Liberty Media Formula One Sr C | 87.94 | 83.08 | 83.67 | 2.94M | -1.53 | | 1.80 | |
| FWRD | Foward Air Corp | 17.33 | 15.76 | 15.80 | 1.4M | -0.77 | | 4.62 | |
| FWRG | First Watch Restaurant Group Inc | 11.86 | 11.44 | 11.53 | 1.16M | -0.17 | | 1.45 | |
| FXNC | First Natl Corp Strasburg VA | 26.96 | 26.13 | 26.14 | 66.6K | -0.21 | | 0.80 | |
| FYC | Smallcap Growth Alphadex Fund FT | 96.47 | 94.82 | 94.92 | 44.1K | -0.33 | | 0.34 | |
| FYT | Smallcap Value Alphadex Fund FT | 60.51 | 59.93 | 60.14 | 4.2K | -0.01 | | 0.01 | |
| FYX | Smallcap Core Alphadex Fund FT | 117.5 | 116.0 | 116.0 | 4.7K | -0.2 | | 0.13 | |