| FA | First Advantage Corp | 13.12 | 12.53 | 13.05 | 1.06M | 0.47 | | 3.74 | |
| FAAA | Fidelity AAA Clo ETF | 50.24 | 50.21 | 50.24 | 6.2K | 0.02 | | 0.04 | |
| FAAR | Alternative Absolute Return Strategy ETF | 34.09 | 33.92 | 34.08 | 20.9K | -0.06 | | 0.16 | |
| FAB | Multicap Value Alphadex Fund FT | 98.86 | 98.56 | 98.67 | 1.5K | 0.03 | | 0.03 | |
| FACT | Fact II Acquisition Corp. Cl A | 10.58 | 10.57 | 10.58 | 65.2K | 0.00 | | 0.00 | |
| FACTU | Fact II Acquisition Corp | 11.02 | 10.83 | 10.83 | 601 | -0.19 | | 1.72 | |
| FACTW | Fact II Acquisition Corp. WT | 0.7800 | 0.7800 | 0.7800 | 2.4K | 0.0199 | | 2.62 | |
| FAD | Multicap Growth Alphadex Fund FT | 175.7 | 173.0 | 173.7 | 7.8K | -3.1 | | 1.76 | |
| FALN | US Fallen Angels Ishares ETF | 27.21 | 27.17 | 27.20 | 594.8K | -0.02 | | 0.07 | |
| FAMI | Farmmi Inc | 1.210 | 1.210 | 1.210 | 1.4K | -0.015 | | 1.22 | |
| FANG | Diamondback Energy | 201.2 | 196.6 | 200.1 | 1.86M | 3.6 | | 1.85 | |
| FARM | Farmer Brothers | 1.270 | 1.250 | 1.250 | 236.2K | -0.010 | | 0.79 | |
| FAST | Fastenal Company | 45.49 | 44.49 | 44.68 | 5.63M | -0.60 | | 1.33 | |
| FATE | Fate Therapeutics | 1.340 | 1.280 | 1.300 | 737.8K | -0.010 | | 0.76 | |
| FATN | Fatpipe Inc | 2.216 | 1.970 | 2.090 | 95.0K | 0.100 | | 5.03 | |
| FBGL | Fbs Global Limited | 0.6091 | 0.5704 | 0.5859 | 28.0K | -0.0125 | | 2.09 | |
| FBIO | Fortress Biotech Inc | 2.290 | 2.210 | 2.240 | 305.0K | -0.030 | | 1.32 | |
| FBIOP | Fortress Biotech Inc 9.375% Series A | 14.45 | 14.28 | 14.43 | 6.6K | -0.07 | | 0.45 | |
| FBIZ | First Business Finan | 58.47 | 54.19 | 57.99 | 43.6K | 0.91 | | 1.59 | |
| FBL | Graniteshares 2X Long Meta Daily ETF | 31.73 | 30.58 | 31.10 | 689.8K | -0.68 | | 2.14 | |
| FBLA | Fb Bancorp Inc | 14.23 | 14.09 | 14.13 | 132.9K | 0.08 | | 0.57 | |
| FBLG | Fibrobiologics Inc | 1.480 | 1.330 | 1.360 | 134.9K | -0.070 | | 4.90 | |
| FBNC | First Bancorp [Nc] | 60.48 | 59.41 | 59.67 | 169.9K | -0.02 | | 0.03 | |
| FBOT | Fidelity Disruptive Automation ETF | 37.74 | 37.47 | 37.60 | 15.1K | -0.70 | | 1.83 | |
| FBRX | Forte Biosciences Inc | 27.05 | 26.10 | 26.39 | 237.2K | -0.42 | | 1.55 | |
| FBYD | | 17.99 | 16.76 | 17.74 | 72.6K | 0.70 | | 4.11 | |
| FBYDW | Falcon's Beyond Global WT | 2.495 | 2.390 | 2.495 | 582 | 0.235 | | 10.40 | |
| FBYY | Graniteshares Yieldboost Meta ETF | 13.70 | 13.65 | 13.70 | 550 | -0.06 | | 0.44 | |
| FCA | China Alphadex Fund FT | 32.99 | 32.48 | 32.83 | 40.0K | 0.02 | | 0.05 | |
| FCAL | California Municipal High Income ETF FT | 49.43 | 49.27 | 49.35 | 7.8K | -0.06 | | 0.13 | |
| FCAP | First Capital Inc | 56.40 | 53.94 | 56.40 | 9.8K | 2.81 | | 5.24 | |
| FCBC | First Community Bksh | 44.36 | 42.85 | 43.74 | 62.1K | 0.37 | | 0.85 | |
| FCCO | First Community Corp | 30.57 | 30.10 | 30.19 | 41.2K | 0.00 | | 0.00 | |
| FCEF | CEF Income Opportunity ETF FT | 23.54 | 23.39 | 23.45 | 8.6K | -0.04 | | 0.17 | |
| FCEL | Fuelcell Energy Inc | 10.340 | 9.635 | 9.940 | 3.55M | -0.740 | | 6.93 | |
| FCFS | Firstcash Holdings Inc | 222.6 | 212.9 | 214.1 | 408.1K | -3.3 | | 1.51 | |
| FCHL | Fitness Champs Holdings Limited | 0.1680 | 0.1338 | 0.1429 | 10.73M | -0.0259 | | 15.34 | |
| FCLO | Fidelity Clo ETF | 50.32 | 50.31 | 50.31 | 138 | 0.01 | | 0.02 | |
| FCNCA | First Citizens Bancs | 2,010 | 1,955 | 1,983 | 70.3K | 10 | | 0.50 | |
| FCNCN | First Citizens Bancshares Inc | 25.18 | 25.10 | 25.11 | 29.2K | -0.01 | | 0.04 | |
| FCNCO | First Citizens Bancshares Inc 5.625% | 21.92 | 21.61 | 21.92 | 39.7K | 0.29 | | 1.34 | |
| FCNCP | First Citizens Bancshares | 21.84 | 21.40 | 21.69 | 13.8K | 0.37 | | 1.73 | |
| FCTE | Smi 3Fourteen Full-Cycle Trend ETF | 27.01 | 26.73 | 26.84 | 29.6K | -0.58 | | 2.11 | |
| FCUV | Focus Universal Inc | 1.480 | 1.300 | 1.400 | 68.1K | -0.110 | | 7.28 | |
| FCVT | Ssi Strategic Convertible Securities ETF | 48.44 | 47.86 | 48.13 | 3.8K | -0.85 | | 1.74 | |
| FCXG | Leverage Shares 2X Long Fcx Daily ETF | 12.51 | 11.83 | 11.89 | 22.0K | -1.01 | | 7.81 | |
| FDBC | Fidelity D & D Bancorp Inc | 46.58 | 45.65 | 45.65 | 5.0K | -0.10 | | 0.22 | |
| FDCF | Fidelity Disruptive Communications ETF | 47.85 | 47.43 | 47.73 | 4.7K | -0.76 | | 1.57 | |
| FDFF | Fidelity Disruptive Finance ETF | 33.72 | 33.45 | 33.45 | 2.8K | -0.09 | | 0.27 | |
| FDIF | Fidelity Disruptors ETF | 36.57 | 36.39 | 36.46 | 6.7K | -0.53 | | 1.42 | |
| FDIG | Fidelity Crypto Industry Digital | 39.59 | 38.55 | 39.35 | 44.9K | -0.87 | | 2.16 | |
| FDIQ | KBW Regional Banking Invesco ETF | 71.35 | 71.03 | 71.15 | 6.7K | 0.11 | | 0.16 | |
| FDIV | Marketdesk Focused U.S. Dividend ETF | 27.95 | 27.80 | 27.81 | 51.2K | -0.08 | | 0.27 | |
| FDMT | 4D Molecular Therapeutics Inc | 9.659 | 9.360 | 9.420 | 437.1K | -0.030 | | 0.32 | |
| FDNI | FT DJ International Internet ETF | 27.65 | 27.51 | 27.63 | 2.5K | -0.59 | | 2.07 | |
| FDRS | Founder-Led ETF | 22.53 | 22.40 | 22.49 | 497.4K | -0.36 | | 1.58 | |
| FDRX | Founder-Led 2X Daily ETF | 20.40 | 20.17 | 20.33 | 5.8K | -0.62 | | 2.94 | |
| FDSB | Fifth District Bancorp Inc | 15.15 | 15.04 | 15.15 | 2.1K | 0.05 | | 0.33 | |
| FDT | Dev Mkts Ex-US Alphadex Fund FT | 93.15 | 92.49 | 92.78 | 79.6K | -0.09 | | 0.10 | |
| FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund | 69.34 | 69.00 | 69.06 | 2.6K | 0.29 | | 0.43 | |
| FDTX | Fidelity Disruptive Technology ETF | 45.27 | 44.26 | 44.75 | 18.1K | -0.99 | | 2.16 | |
| FDUS | Fidus Investment Cor | 18.70 | 18.37 | 18.68 | 158.3K | 0.29 | | 1.58 | |
| FEAM | 5E Advanced Materials Inc | 1.760 | 1.520 | 1.750 | 333.4K | 0.120 | | 7.36 | |
| FEAT | Yieldmax Dorsey Wright Featured 5 Income | 19.09 | 18.84 | 18.98 | 9.0K | -0.29 | | 1.48 | |
| FEBO | Fenbo Holdings Limited | 1.179 | 1.110 | 1.175 | 3.3K | 0.055 | | 4.91 | |
| FEED | Agfeed Industries | 1.310 | 1.230 | 1.250 | 180.7K | -0.060 | | 4.58 | |
| FEIM | Frequency Elcts Inc | 50.51 | 47.63 | 48.77 | 113.0K | -1.30 | | 2.59 | |
| FELE | Franklin Electric Company | 105.0 | 97.6 | 103.1 | 577.0K | -0.5 | | 0.43 | |
| FEM | Emrg Mkts Alphadex Fund FT | 32.61 | 32.39 | 32.57 | 115.6K | -0.04 | | 0.13 | |
| FEMB | Emrg Mkts Local Currency Bond ETF FT | 29.66 | 29.41 | 29.55 | 55.0K | 0.01 | | 0.02 | |
| FEMS | Emrg Mkts Small Cap Alphadex Fund FT | 47.18 | 46.64 | 46.98 | 33.7K | -0.04 | | 0.07 | |
| FEMY | Femasys Inc | 0.4000 | 0.3502 | 0.3730 | 493.0K | -0.0182 | | 4.65 | |
| FENC | Fennec Pharmaceuticals Inc | 6.930 | 6.660 | 6.700 | 54.1K | -0.150 | | 2.19 | |
| FEP | Europe Alphadex Fund FT | 57.21 | 56.76 | 57.01 | 13.6K | -0.42 | | 0.73 | |
| FEPI | Rex Fang & Innovation Equity Premium | 43.06 | 42.69 | 42.98 | 118.7K | -0.26 | | 0.60 | |
| FER | Ferrovial Se | 67.90 | 67.01 | 67.89 | 1.16M | 0.17 | | 0.25 | |
| FERA | Fifth Era Acquisition Corp I Cl A | 10.36 | 10.36 | 10.36 | 32.2K | 0.00 | | 0.00 | |
| FERAR | Fifth Era Acquisition Corp I Rights | 0.3100 | 0.3000 | 0.3100 | 11.8K | 0.0100 | | 3.33 | |
| FEUZ | Eurozone Alphadex Fund FT | 66.06 | 65.75 | 65.85 | 6.0K | -0.42 | | 0.63 | |
| FEX | Largecap Core Alphadex Fund FT | 129.2 | 128.0 | 128.3 | 9.6K | -1.1 | | 0.85 | |
| FFAI | Faraday Future Intelligent Electric Inc | 0.3945 | 0.3420 | 0.3889 | 10.18M | 0.0303 | | 8.45 | |
| FFAIW | Faraday Future Intelligent Electric Inc | 0.0167 | 0.0145 | 0.0145 | 112.9K | -0.0004 | | 2.68 | |
| FFBC | First Finl Bncp [Oh] | 31.22 | 30.65 | 30.82 | 699.9K | 0.07 | | 0.23 | |
| FFIC | Flushing Finl Corp | 16.37 | 16.03 | 16.36 | 220.0K | 0.30 | | 1.87 | |
| FFIN | First Finl Bkshs Inc | 32.84 | 32.47 | 32.68 | 705.8K | 0.25 | | 0.77 | |
| FFIV | F5 Inc | 305.1 | 290.6 | 303.8 | 1.71M | 6.1 | | 2.04 | |
| FFUT | Fidelity Managed Futures ETF | 58.99 | 58.85 | 58.99 | 5.3K | 0.23 | | 0.39 | |
| FGBI | First Gurty Banc | 9.310 | 8.520 | 9.100 | 102.2K | 0.700 | | 8.33 | |
| FGBIP | First Guaranty Bancshares [Hammond La] | 18.50 | 18.05 | 18.44 | 6.8K | 0.45 | | 2.50 | |
| FGI | Fgi Industries Ltd | 7.740 | 6.400 | 6.780 | 168.2K | -0.060 | | 0.88 | |
| FGII | Fg Imperii Acquisition Corp. Cl A | 9.900 | 9.890 | 9.895 | 31.9K | 0.005 | | 0.05 | |
| FGIIU | Fg Imperii Acquisition Corp. Units | 9.970 | 9.970 | 9.970 | 212 | -0.020 | | 0.20 | |
| FGIIW | Fg Imperii Acquisition Corp. WT | 0.2000 | 0.1850 | 0.1999 | 1.4K | -0.0001 | | 0.05 | |
| FGIWW | Fgi Industries Ltd WT | 0.0608 | 0.0370 | 0.0608 | 8.9K | -0.0200 | | 24.75 | |
| FGL | Founder Group Limited | 1.810 | 1.600 | 1.710 | 49.2K | -0.050 | | 2.84 | |
| FGM | Germany Alphadex Fund FT | 63.72 | 63.36 | 63.55 | 789 | -0.55 | | 0.86 | |
| FGMC | Fg Merger II Corp | 10.18 | 10.15 | 10.16 | 19.6K | 0.01 | | 0.10 | |
| FGMCR | Fg Merger II Corp. Rights | 0.5900 | 0.5500 | 0.5500 | 1.6K | 0.0000 | | 0.00 | |
| FGMCU | Fg Merger II Corp | 10.75 | 10.75 | 10.75 | 515 | 0.06 | | 0.56 | |
| FGNX | Fg Nexus Inc | 7.020 | 6.760 | 7.000 | 45.0K | 0.100 | | 1.45 | |
| FGNXP | Fundamental Global Inc Pfd | 25.10 | 24.95 | 24.95 | 357 | -0.98 | | 3.78 | |
| FGO | FG Holdings Limited | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FGSI | FT Vest Growth Strength & Target Income | 19.91 | 19.91 | 19.91 | 863 | -0.21 | | 1.04 | |
| FGXCU | FG Merger III Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FHB | First Hawaiian Inc | 27.78 | 26.95 | 27.16 | 2.12M | -0.12 | | 0.44 | |
| FHTX | Foghorn Therapeutics Inc | 5.360 | 5.010 | 5.170 | 129.0K | -0.040 | | 0.77 | |
| FIBK | First Interstate Ban | 35.83 | 35.37 | 35.68 | 1.33M | 0.35 | | 0.99 | |
| FICS | FT Intl Developed Capital Strength ETF | 40.29 | 40.11 | 40.20 | 17.8K | -0.29 | | 0.72 | |
| FID | FT S&P Intl Dividend Aristocrats ETF | 21.71 | 21.61 | 21.69 | 8.9K | 0.08 | | 0.37 | |
| FIEE | Fiee Inc | 7.460 | 6.750 | 7.002 | 7.2K | 0.132 | | 1.92 | |
| FIGG | Leverage Shares 2X Long Fig Daily ETF | 0.7887 | 0.7400 | 0.7468 | 1.78M | -0.0096 | | 1.27 | |
| FIGR | Figure Technology Solutions Inc Cl A | 34.46 | 31.66 | 34.36 | 3.23M | 1.45 | | 4.41 | |
| FIGX | Figx Capital Acquisition Corp Cl A | 10.20 | 10.20 | 10.20 | 1.6K | 0.00 | | 0.00 | |
| FIGXU | Figx Capital Acquisition Corp. Units | 10.19 | 10.19 | 10.19 | 2.1K | 0.00 | | 0.00 | |
| FIGXW | Figx Capital Acquisition Corp WT | 0.2800 | 0.2690 | 0.2800 | 5.0K | 0.0098 | | 3.63 | |
| FINW | Finwise Bancorp | 16.49 | 16.01 | 16.13 | 12.6K | -0.03 | | 0.19 | |
| FINX | GX Fintech ETF | 25.70 | 25.33 | 25.45 | 23.8K | -0.16 | | 0.62 | |
| FIP | Ftai Infrastructure Inc | 5.740 | 5.500 | 5.580 | 555.7K | 0.070 | | 1.27 | |
| FISI | Financial Institut | 35.25 | 34.48 | 35.00 | 89.5K | 0.44 | | 1.27 | |
| FISV | Fiserv Inc | 62.37 | 61.12 | 61.60 | 4.1M | 0.33 | | 0.54 | |
| FITB | Fifth Third Bancorp | 51.00 | 50.09 | 50.31 | 4.25M | -0.02 | | 0.04 | |
| FITBI | Fifth Third Bancorp | 25.35 | 25.31 | 25.35 | 41.5K | 0.02 | | 0.08 | |
| FITBM | Fifth Third Bancorp ADR | 25.90 | 25.60 | 25.74 | 57.1K | -0.09 | | 0.35 | |
| FITBO | Fifth Third Bancorp | 19.47 | 19.31 | 19.35 | 12.4K | -0.04 | | 0.21 | |
| FITBP | Fifth Third Bancorp | 23.89 | 23.76 | 23.89 | 8.0K | -0.02 | | 0.08 | |
| FIVE | Five Below Inc | 236.5 | 228.7 | 232.5 | 1.03M | -1.7 | | 0.73 | |
| FIVN | Five9 Inc | 17.19 | 16.42 | 16.76 | 1.83M | 0.20 | | 1.21 | |
| FIVY | Yieldmax Dorsey Wright Hybrid 5 Income | 25.05 | 24.76 | 24.95 | 4.4K | -0.41 | | 1.62 | |
| FIXD | Tcw Opportunistic Fixed Income ETF FT | 43.78 | 43.46 | 43.71 | 359.7K | -0.02 | | 0.05 | |
| FIZZ | Natl Beverage Corp | 35.37 | 34.48 | 34.51 | 209.7K | 0.24 | | 0.70 | |
| FJP | Japan Alphadex Fund FT | 75.21 | 74.24 | 74.73 | 15.3K | 1.33 | | 1.81 | |
| FKU | UK Alphadex Fund FT | 52.68 | 52.26 | 52.58 | 24.3K | -0.41 | | 0.77 | |
| FKWL | Franklin Wireless Co. | 3.600 | 3.570 | 3.600 | 3.8K | 0.020 | | 0.56 | |
| FLD | Fold Holdings Inc Cl A | 1.520 | 1.450 | 1.500 | 38.0K | -0.020 | | 1.32 | |
| FLDB | Fidelity Low Duration Bond ETF | 50.51 | 50.35 | 50.45 | 7.1K | -0.01 | | 0.02 | |
| FLDDW | Ftac Emerald Acquisition Corp WT | 0.1699 | 0.1450 | 0.1549 | 16.1K | -0.0002 | | 0.13 | |
| FLEX | Flextronics Intl Ltd | 89.39 | 84.67 | 87.16 | 4.74M | -2.92 | | 3.24 | |
| FLG-PA | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FLGT | Fulgent Genetics Inc | 15.59 | 15.11 | 15.30 | 517.9K | -0.30 | | 1.92 | |
| FLL | Full House Rsts | 2.440 | 2.360 | 2.400 | 221.7K | -0.020 | | 0.83 | |
| FLN | Latin America Alphadex Fund FT | 26.93 | 26.59 | 26.92 | 4.7K | -0.14 | | 0.51 | |
| FLNA | Cassava Sciences Inc | 1.584 | 1.550 | 1.560 | 202.5K | 0.000 | | 0.00 | |
| FLNC | Fluence Energy Inc Cl A | 12.95 | 11.94 | 12.35 | 5.58M | -1.01 | | 7.56 | |
| FLNT | Fluent Inc | 3.247 | 3.247 | 3.247 | 3.7K | 0.117 | | 3.74 | |
| FLUX | Flux Power Holdings Inc | 1.240 | 1.200 | 1.200 | 31.5K | -0.020 | | 1.64 | |
| FLWS | 1-800-Flowers.com | 3.750 | 3.581 | 3.710 | 458.1K | -0.080 | | 2.11 | |
| FLX | Bingex Limited ADR | 2.970 | 2.760 | 2.800 | 165.9K | -0.220 | | 7.28 | |
| FLXS | Flexsteel Inds | 56.28 | 52.09 | 56.01 | 74.1K | 1.50 | | 2.75 | |
| FLY | Firefly Aerospace Inc | 34.85 | 32.79 | 34.22 | 3.39M | -0.30 | | 0.85 | |
| FLYE | Fly-E Group Inc | 2.030 | 1.950 | 1.960 | 6.4K | -0.090 | | 4.39 | |
| FLYW | Flywire Corp Voting | 13.95 | 13.46 | 13.58 | 1.06M | -0.17 | | 1.24 | |
| FLYX-WT | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| FMACU | Future Money Acquisition Corp | 10.04 | 10.02 | 10.02 | 78.9K | -0.02 | | 0.20 | |
| FMAO | Farmers & Merch Banc | 27.87 | 27.50 | 27.67 | 44.8K | 0.20 | | 0.73 | |
| FMB | Managed Municipal ETF FT | 51.19 | 51.08 | 51.17 | 73.3K | -0.05 | | 0.10 | |
| FMBH | First Mid Ill Bncshr | 44.13 | 43.44 | 43.77 | 90.0K | 0.38 | | 0.88 | |
| FMED | Fidelity Disruptive Medicine ETF | 25.22 | 24.73 | 24.76 | 4.2K | -0.31 | | 1.23 | |
| FMET | Fidelity Metaverse ETF | 35.75 | 35.52 | 35.65 | 1.7K | -0.52 | | 1.44 | |
| FMFC | Kandal M Venture Limited Cl A | 0.3889 | 0.3531 | 0.3889 | 84.2K | 0.0135 | | 3.60 | |
| FMHI | FT Municipal High Income ETF | 48.21 | 48.00 | 48.05 | 76.7K | -0.07 | | 0.15 | |
| FMNB | Farmers Natl Banc Corp | 14.38 | 13.97 | 14.37 | 312.9K | 0.22 | | 1.55 | |
| FMST | Foremost Clean Energy Ltd | 1.740 | 1.580 | 1.730 | 149.8K | -0.060 | | 3.35 | |
| FMSTW | Foremost Lithium Resource & Technology | 0.8600 | 0.7730 | 0.7730 | 15.7K | -0.0920 | | 10.64 | |
| FMTM | Marketdesk Focused U.S. Momentum ETF | 38.50 | 37.82 | 37.99 | 85.0K | -0.85 | | 2.18 | |
| FMUB | Fidelity Municipal Bond Opportunities | 51.23 | 51.15 | 51.19 | 23.7K | -0.03 | | 0.06 | |
| FMUN | Fidelity Systematic Municipal Bond Index | 50.28 | 50.20 | 50.24 | 19.6K | -0.02 | | 0.03 | |
| FNGR | Fingermotion Inc | 1.090 | 1.010 | 1.020 | 165.9K | -0.050 | | 4.67 | |
| FNK | Midcap Value Alphadex Fund FT | 60.20 | 59.72 | 59.83 | 5.7K | -0.12 | | 0.20 | |
| FNKO | Funko Inc Cl A | 4.470 | 4.325 | 4.410 | 349.2K | 0.100 | | 2.32 | |
| FNLC | First Bancorp Inc | 29.70 | 28.86 | 29.38 | 18.0K | 0.38 | | 1.31 | |
| FNUC | Snow Lake Resources Ltd | 2.370 | 2.180 | 2.270 | 202.6K | -0.160 | | 6.58 | |
| FNWB | First Nw Banc | 10.17 | 9.60 | 10.02 | 77.9K | 0.18 | | 1.83 | |
| FNWD | Finward Bancorp | 34.08 | 33.02 | 33.03 | 6.8K | -0.50 | | 1.49 | |
| FNX | Midcap Core Alphadex Fund FT | 137.9 | 136.4 | 136.8 | 16.5K | -1.1 | | 0.83 | |
| FNY | Midcap Growth Alphadex Fund FT | 99.78 | 98.10 | 98.57 | 7.7K | -1.64 | | 1.63 | |
| FOFO | Hang Feng Technology Innovation Co. Ltd | 3.300 | 2.706 | 2.800 | 142.6K | -0.580 | | 17.16 | |
| FOLD | Amicus Therapeutics | 14.50 | 14.48 | 14.49 | 3.32M | 0.03 | | 0.21 | |
| FONR | Fonar Corp | 18.89 | 18.86 | 18.89 | 73.5K | 0.03 | | 0.16 | |
| FORA | Forian Inc | 2.156 | 2.150 | 2.150 | 26.0K | 0.000 | | 0.00 | |
| FORM | Formfactor Inc | 139.1 | 130.2 | 134.2 | 2.45M | -9.8 | | 6.77 | |
| FORR | Forrester Resrch | 6.260 | 5.995 | 6.230 | 88.2K | 0.220 | | 3.66 | |
| FORTY | Formula Sys [1985] ADR | 132.5 | 132.5 | 132.5 | 238 | -3.8 | | 2.79 | |
| FOSL | Fossil Group | 4.630 | 4.280 | 4.560 | 574.8K | -0.070 | | 1.51 | |
| FOX | Fox Corp Cl B | 57.75 | 56.45 | 56.58 | 724.8K | -0.54 | | 0.95 | |
| FOXA | Fox Corp Cl A | 64.45 | 62.93 | 63.15 | 1.94M | -0.71 | | 1.11 | |
| FOXF | Fox Factory Corp | 17.71 | 16.93 | 17.69 | 337.4K | 0.54 | | 3.15 | |
| FOXX | Foxx Development Holdings Inc | 5.198 | 4.700 | 4.870 | 11.0K | -0.380 | | 7.24 | |
| FOXXW | Foxx Development Holdings Inc WT | 0.1009 | 0.1009 | 0.1009 | 2.5K | -0.0043 | | 4.09 | |
| FPA | Asia Pacific Ex-Japan Alphadex Fund FT | 49.95 | 49.22 | 49.65 | 2.2K | 0.13 | | 0.25 | |
| FPXE | FT Ipox Europe Equity Opportunities ETF | 33.30 | 33.20 | 33.30 | 697 | -0.59 | | 1.74 | |
| FPXI | FT Intl Equity Opportunities ETF | 69.21 | 68.49 | 68.79 | 10.1K | -2.29 | | 3.22 | |
| FRAF | Franklin Finl Svcs Corp | 58.81 | 56.97 | 58.81 | 21.3K | 2.05 | | 3.61 | |
| FRBA | First Bank | 15.99 | 15.23 | 15.41 | 213.7K | -1.33 | | 7.95 | |
| FRD | Friedman Industries Inc | 20.50 | 19.81 | 20.35 | 24.8K | 0.63 | | 3.19 | |
| FRDD | Direxion Daily F Bear 1X ETF | 21.38 | 21.38 | 21.28 | 0 | 0.10 | | 0.45 | |
| FRDU | Direxion Daily F Bull 2X ETF | 27.47 | 26.51 | 26.56 | 1.1K | -0.62 | | 2.29 | |
| FRGT | Freight Technologies Inc | 0.8710 | 0.7720 | 0.7863 | 49.7K | -0.0814 | | 9.38 | |
| FRHC | The Awareness Group | 152.1 | 148.5 | 150.0 | 24.6K | -2.0 | | 1.32 | |
| FRME | First Merchants Corp | 40.87 | 40.32 | 40.48 | 319.2K | 0.17 | | 0.42 | |
| FRMEP | First Merchants Corp ADR | 26.00 | 25.69 | 25.69 | 2.4K | -0.11 | | 0.43 | |
| FRMI | Fermi Inc | 5.390 | 5.050 | 5.290 | 12.05M | -0.170 | | 3.11 | |
| FRMM | Ethzilla Corporation | 5.430 | 5.064 | 5.140 | 703.9K | -0.280 | | 5.17 | |
| FROG | Jfrog Ltd | 47.50 | 44.77 | 45.50 | 2.79M | -0.68 | | 1.47 | |
| FRPH | Frp Holdings Inc | 21.73 | 21.35 | 21.64 | 29.6K | 0.19 | | 0.89 | |
| FRPT | Freshpet Inc CS | 66.49 | 64.80 | 65.65 | 648.0K | 0.20 | | 0.31 | |
| FRSH | Freshworks Inc Cl A | 8.690 | 8.250 | 8.290 | 5.27M | -0.050 | | 0.60 | |
| FRST | Primis Financial Corp | 14.97 | 14.62 | 14.84 | 432.5K | 0.13 | | 0.88 | |
| FRSX | Foresight Autonomous Holdings Ltd ADR | 2.060 | 1.940 | 2.020 | 25.7K | 0.010 | | 0.50 | |
| FRWD | Nomura Transformational Technologies ETF | 27.49 | 27.18 | 27.39 | 18.9K | -0.74 | | 2.62 | |
| FSBC | Five Star Bancorp | 41.49 | 39.99 | 40.31 | 102.3K | -0.48 | | 1.18 | |
| FSBW | FS Bancorp Inc | 42.30 | 41.14 | 41.98 | 11.0K | 0.84 | | 2.04 | |
| FSCS | Midcap US Equity Select ETF FT | 36.46 | 36.34 | 36.46 | 2.4K | -0.06 | | 0.17 | |
| FSEA | First Seacoast Bancorp Inc | 12.00 | 11.64 | 11.64 | 678 | -0.61 | | 4.98 | |
| FSGS | FT Smid Growth Strength ETF | 30.94 | 30.63 | 30.67 | 812 | -0.28 | | 0.89 | |
| FSHP | Flag Ship Acquisition Corp | 10.97 | 10.97 | 10.97 | 304 | 0.00 | | 0.00 | |
| FSHPR | Flag Ship Acquisition Corp. Right | 0.1669 | 0.0848 | 0.1101 | 1.4K | -0.0387 | | 26.01 | |
| FSLR | First Solar Inc | 197.7 | 194.1 | 195.9 | 1.69M | -1.6 | | 0.82 | |
| FSLY | Fastly Inc | 26.88 | 24.44 | 24.63 | 6.66M | -1.17 | | 4.53 | |
| FSTR | Foster L B Company | 32.17 | 31.07 | 31.32 | 87.3K | -0.49 | | 1.54 | |
| FSUN | Firstsun Capital Bancorp | 37.67 | 34.49 | 37.31 | 504.3K | -1.30 | | 3.37 | |
| FSV | Firstsrvce Sub VT Sh | 148.0 | 142.8 | 143.0 | 181.1K | -3.8 | | 2.57 | |
| FSZ | Switzerland Alphadex Fund FT | 79.94 | 79.85 | 79.85 | 2.3K | -0.52 | | 0.65 | |
| FTA | Largecap Value Alphadex Fund FT | 95.02 | 94.31 | 94.46 | 32.4K | 0.20 | | 0.21 | |
| FTAG | Indxx Global Agriculture ETF FT | 29.53 | 29.42 | 29.49 | 6.4K | -0.15 | | 0.49 | |
| FTAI | Ftai Aviation Ltd | 230.0 | 215.5 | 216.0 | 2.32M | -13.9 | | 6.04 | |
| FTAIM | Ftai Aviation Ltd 9.500% Series D | 26.95 | 26.53 | 26.53 | 12.2K | -0.32 | | 1.20 | |
| FTAIN | Fortress Transn & Infras Invs Srs C | 25.38 | 25.36 | 25.38 | 3.1K | 0.00 | | 0.00 | |
| FTC | Largecap Growth Alphadex Fund FT | 168.3 | 165.0 | 166.9 | 29.5K | -3.4 | | 2.02 | |
| FTCI | Ftc Solar Inc | 4.990 | 4.580 | 4.780 | 28.2K | -0.150 | | 3.04 | |
| FTCS | Capital Strength ETF FT | 93.66 | 92.72 | 92.94 | 544.8K | 0.08 | | 0.09 | |
| FTDR | Frontdoor Inc | 62.80 | 60.85 | 62.01 | 809.5K | 1.51 | | 2.50 | |
| FTDS | Dividend Strength ETF FT | 61.62 | 61.22 | 61.44 | 1.2K | -0.03 | | 0.05 | |
| FTEK | Fuel Tech Inc | 1.560 | 1.370 | 1.550 | 1.37M | 0.180 | | 13.14 | |
| FTFT | Future Fintech Group Inc | 1.870 | 1.605 | 1.850 | 408.1K | 0.220 | | 13.50 | |
| FTGC | Global Tactical Commodity Strategy Fund | 29.30 | 29.09 | 29.28 | 388.1K | 0.11 | | 0.38 | |
| FTGS | FT Growth Strength ETF | 36.35 | 35.90 | 35.94 | 96.7K | -0.42 | | 1.15 | |
| FTHI | High Income ETF FT | 23.69 | 23.51 | 23.57 | 426.3K | -0.05 | | 0.21 | |
| FTHM | Fathom Holdings Inc | 1.0000 | 0.9306 | 0.9733 | 194.3K | -0.0130 | | 1.32 | |
| FTLF | Fitlife Brands Inc | 9.820 | 9.105 | 9.260 | 18.0K | 0.010 | | 0.11 | |
| FTNT | Fortinet Inc | 87.44 | 85.44 | 85.72 | 3.89M | 0.05 | | 0.06 | |
| FTQI | Low Beta Income ETF FT | 21.03 | 20.92 | 21.01 | 578.5K | -0.10 | | 0.47 | |
| FTRE | Fortrea Holdings Inc | 10.89 | 10.47 | 10.76 | 1.49M | 0.16 | | 1.51 | |
| FTRI | Indxx Global Natural Resources Income | 17.60 | 17.42 | 17.47 | 21.8K | -0.17 | | 0.99 | |
| FTRK | Fast Track Group | 0.3850 | 0.3311 | 0.3835 | 15.0K | 0.0520 | | 15.69 | |
| FTSL | Senior Loan ETF FT | 45.24 | 45.03 | 45.07 | 107.9K | -0.04 | | 0.09 | |
| FTSM | Enhanced Short Maturity ETF FT | 59.98 | 59.96 | 59.96 | 429.0K | -0.01 | | 0.02 | |
| FTXG | Nasdaq Food & Beverage ETF | 22.23 | 22.10 | 22.20 | 4.2K | 0.28 | | 1.30 | |
| FTXH | Nasdaq Pharmaceuticals ETF | 33.50 | 33.45 | 33.50 | 821 | 0.01 | | 0.03 | |
| FTXL | Nasdaq Semiconductor ETF | 203.5 | 197.4 | 200.9 | 233.6K | -7.4 | | 3.54 | |
| FTXN | Nasdaq Oil & Gas ETF | 36.73 | 36.40 | 36.60 | 40.9K | 0.54 | | 1.48 | |
| FTXO | Nasdaq Bank ETF | 39.46 | 38.92 | 39.01 | 122.2K | 0.05 | | 0.14 | |
| FTXR | Nasdaq Transportation ETF | 41.32 | 40.90 | 41.11 | 38.4K | -0.38 | | 0.92 | |
| FUFU | Bitfufu Inc Cl A | 2.035 | 1.910 | 1.920 | 205.0K | -0.090 | | 4.48 | |
| FUFUW | Bitfufu Inc WT | 0.1850 | 0.1801 | 0.1801 | 5.4K | 0.0000 | | 0.00 | |
| FULC | Fulcrum Therapeutics Inc | 8.105 | 7.415 | 7.440 | 681.9K | -0.280 | | 3.63 | |
| FULT | Fulton Financial Cor | 22.17 | 21.69 | 21.73 | 2.74M | -0.19 | | 0.87 | |
| FULTP | Fulton Financial Corp | 18.89 | 18.49 | 18.65 | 8.2K | -0.11 | | 0.59 | |
| FUNC | First United Corp | 38.46 | 37.55 | 38.46 | 6.9K | 0.55 | | 1.45 | |
| FUND | Sprott Focus Trust | 10.18 | 9.98 | 10.07 | 63.8K | -0.11 | | 1.07 | |
| FUSB | First US Bancshares Inc | 15.99 | 15.75 | 15.99 | 831 | 0.30 | | 1.91 | |
| FUSE | Fusemachines Inc | 1.780 | 1.670 | 1.750 | 113.5K | -0.090 | | 4.89 | |
| FUSEW | Fusemachines Inc Warrants | 0.1281 | 0.1057 | 0.1062 | 16.1K | -0.0138 | | 11.50 | |
| FUTG | Leverage Shares 2X Long Futu Daily ETF | 11.84 | 11.00 | 11.62 | 43.1K | -0.80 | | 6.40 | |
| FUTU | Futu Holdings Ltd ADR | 157.7 | 150.6 | 155.1 | 1.11M | -4.9 | | 3.06 | |
| FV | Dorsey Wright Focus 5 ETF FT | 65.50 | 64.67 | 65.03 | 119.4K | -0.69 | | 1.05 | |
| FVAV | Fortress Value Acquisition Corp. V Cl A | 10.10 | 10.10 | 10.10 | 3.4K | 0.01 | | 0.10 | |
| FVC | Dorsey Wright Dynamic Focus 5 ETF FT | 37.59 | 37.26 | 37.49 | 3.1K | -0.40 | | 1.05 | |
| FVCB | Fvcbankcorp Inc | 16.20 | 15.72 | 15.77 | 252.0K | 0.03 | | 0.19 | |
| FVN | Future Vision II Acquisition Corp | 10.82 | 10.82 | 10.82 | 100.0K | -0.02 | | 0.14 | |
| FVNNR | Future Vision II Acquisition Corporation | 0.1173 | 0.1173 | 0.1173 | 499 | -0.0127 | | 9.77 | |
| FWDI | Forward Inds Inc | 4.515 | 4.265 | 4.300 | 602.1K | -0.150 | | 3.37 | |
| FWONA | Liberty Media Formula One Sr A | 80.08 | 79.05 | 79.57 | 120.8K | -0.35 | | 0.44 | |
| FWONK | Liberty Media Formula One Sr C | 87.89 | 85.98 | 86.04 | 2.41M | -0.67 | | 0.77 | |
| FWRD | Foward Air Corp | 22.96 | 22.06 | 22.41 | 379.2K | -0.44 | | 1.93 | |
| FWRG | First Watch Restaurant Group Inc | 13.45 | 12.78 | 12.86 | 1.06M | -0.30 | | 2.28 | |
| FXNC | First Natl Corp Strasburg VA | 29.35 | 28.40 | 28.71 | 89.1K | 0.44 | | 1.56 | |
| FYC | Smallcap Growth Alphadex Fund FT | 110.6 | 108.7 | 109.0 | 37.8K | -1.0 | | 0.91 | |
| FYT | Smallcap Value Alphadex Fund FT | 67.14 | 66.91 | 66.99 | 3.9K | 0.04 | | 0.05 | |
| FYX | Smallcap Core Alphadex Fund FT | 132.7 | 131.5 | 131.8 | 75.1K | -0.3 | | 0.22 | |