Highlights

Stocks Listing
 
Search
Recent Quotes: [Sign In or Register (FREE) to view]
 
 
 
 
 
 
 
List Stock Names starting with:
0-9   A   B   C   D   E   F   G   H   I   J   K   L   M   N   O   P   Q   R   S   T   U   V   W   X   Y   Z   Other  

Number of Stock(s): 1014

Click here to modify the Visible Columns.

Stock Company Market Cap (M) Open Range Last Change Change (%) Volume
F Ford Motor Company - 16.42 16.23 - 16.54 16.28 -0.27 1.63% 57,629,860
F-B Ford Mtr Co. Del [F/Pb] - 27.45 27.29 - 27.53 27.35 -0.10 0.36% 35,600
F-C Ford Motor Company 6% Notes Due December 1 2059 - 27.58 27.48 - 27.65 27.53 -0.03 0.11% 51,800
FA First Advantage Corp - 21.13 21.13 - 21.63 21.50 +0.24 1.13% 89,743
FAAR Alternative Absolute Return Strategy ETF FT - 31.56 31.27 - 31.61 31.505 +0.16 0.51% 9,800
FAB Multi Cap Value Alphadex Fund FT - 73.96 73.76 - 74.334 74.02 +0.24 0.33% 12,300
FAC.S Freedom Acquisition I [Fact.U] - 9.86 9.85 - 9.87 9.86 0.00 0.00% 2,800
FAC.T Freedom Acquisition I [Fact/W] - 0.68 0.00 - 0.00 0.68 0.00 0.00% 0
FAC.U Figure Acquisition Corp I [Faca.U] - 10.08 10.08 - 10.08 10.08 +0.04 0.40% 1,700
FAC.W Figure Acquisition Corp WT [Faca/W] - 0.99 0.93 - 0.99 0.946 -0.025 2.57% 22,600
FACA Figure Acquisition Corp I Cl A - 9.87 9.82 - 9.87 9.85 +0.03 0.31% 3,791
FACT Freedom Acquisition I Corp Cl A - 9.70 9.69 - 9.72 9.71 0.00 0.00% 4,237
FAD Multicap Growth Alphadex Fund FT - 124.72 124.32 - 125.22 124.32 -0.14 0.11% 3,800
FAF First American Corp - 75.35 73.58 - 76.00 73.80 -1.20 1.60% 380,173
FAIL Cambria Sovereign High Yield Bo - 22.27 22.27 - 22.27 22.27 0.00 0.00% 100
FALN US Fallen Angels Ishares ETF - 30.02 29.92 - 30.02 29.94 -0.045 0.15% 7,219,400
FAM First Trust/Aberdeen Global Opportunity - 10.17 10.13 - 10.21 10.15 +0.01 0.10% 30,146
FAMI Farmmi Inc - 0.291 0.27 - 0.317 0.297 -0.023 7.19% 160,158,800
FAN Global Wind Energy First Trust - 21.83 21.659 - 21.86 21.73 -0.05 0.23% 117,300
FANG Diamondback Energy - 109.88 108.58 - 111.12 109.33 +0.40 0.37% 2,141,505
FANH Fanhua Inc ADR - 13.31 13.02 - 13.45 13.30 -0.25 1.85% 125,159
FAPR FT U.S. Equity Buffer ETF April - 31.868 31.82 - 31.87 31.865 -0.012 0.04% 7,300
FARM Farmer Brothers - 7.70 7.33 - 7.71 7.39 -0.34 4.40% 140,986
FARO Faro Tech Inc - 70.04 68.94 - 70.49 69.05 -0.77 1.10% 24,869
FAS Financial Bull 3X Direxion - 143.37 143.08 - 148.15 147.29 +4.63 3.25% 1,573,800
FAST Fastenal Company - 56.29 56.02 - 56.60 56.05 -0.05 0.09% 1,529,409
FAT Fat Brands Inc - 9.40 9.29 - 9.77 9.535 +0.135 1.44% 32,300
FATBB Fat Brands Inc Cl B - 7.00 7.00 - 7.51 7.49 -0.025 0.33% 1,100
FATBP Fat Brands Inc 8.25% Series B - 23.79 23.75 - 23.87 23.75 -0.14 0.59% 6,900
FATBW Fat Brands Inc WT - 5.53 5.50 - 5.57 5.55 -0.09 1.60% 4,900
FATE Fate Therapeutics - 59.40 58.10 - 59.50 59.00 -0.48 0.81% 689,400
FATPU Fat Projects Acquisition Corp - 10.00 10.00 - 10.00 10.00 -0.01 0.10% 11,700
FATT Fat Tail Risk ETF - 23.74 23.74 - 23.80 23.784 +0.086 0.36% 3,000
FAUG FT CBOE Vest U.S. Equity Buffer ETF August - 37.81 37.71 - 37.81 37.745 -0.004 0.01% 5,200
FAX Aberdeen Asia-Pacific - 4.14 4.14 - 4.23 4.23 +0.10 2.42% 593,600
FAZ Financial Bear 3X Direxion - 18.56 17.963 - 18.56 18.07 -0.64 3.42% 2,125,100
FB Facebook Inc - 326.345 321.11 - 329.63 324.61 -17.27 5.05% 34,955,796
FBC Flagstar Bancorp - 55.71 54.99 - 56.77 55.19 -0.77 1.38% 289,396
FBCG Fidelity Blue Chip Growth ETF - 34.39 33.915 - 34.42 34.09 -0.38 1.10% 156,700
FBCV Fidelity Blue Chip Value ETF - 29.33 29.29 - 29.48 29.46 +0.15 0.51% 23,600
FBGX FI Enhanced Large Cap Growth ETN - 788.718 788.718 - 788.718 788.718 -6.329 0.80% 100
FBHS Fortune Brands Home & Security - 96.00 94.90 - 98.285 96.21 +0.22 0.23% 640,782
FBIO Fortress Biotech Inc - 3.02 2.95 - 3.05 3.00 -0.04 1.32% 333,300
FBIOP Fortress Biotech Inc 9.375% Series A Cumulativ - 25.87 25.81 - 25.881 25.81 -0.04 0.15% 4,200
FBIZ First Business Finan - 28.66 28.51 - 28.94 28.94 +0.17 0.59% 6,258
FBK Fb Financial Corp - 46.15 45.52 - 46.79 46.77 +0.75 1.63% 122,872
FBMS First Bancshs [Ms] - 39.52 39.07 - 40.13 39.75 +0.38 0.97% 420,400
FBNC First Bancorp [Nc] - 47.28 46.938 - 47.68 47.59 +0.19 0.40% 177,119
FBND Fidelity Total Bond ETF - 52.85 52.84 - 52.94 52.90 +0.09 0.17% 101,900
FBP First Bancorp - 13.74 13.70 - 14.09 14.07 +0.34 2.48% 903,544
FBRT Franklin Bsp Realty Trust Inc - 16.72 16.71 - 17.25 16.86 +0.01 0.06% 328,667
FBRX Forte Biosciences Inc - 2.86 2.61 - 2.86 2.65 -0.17 6.03% 1,232,100
FBT Biotechnology Index NYSE ETF - 164.70 162.72 - 164.70 164.06 -0.45 0.27% 30,500
FBZ Brazil Alphadex Fund FT - 11.429 11.12 - 11.78 11.634 -0.106 0.90% 12,400
FC Franklin Covey Company - 41.49 41.24 - 42.09 41.76 +0.20 0.48% 54,137
FCA China Alphadex Fund FT - 29.80 0.00 - 0.00 29.80 0.00 0.00% 0
FCA.U Fortress Capital Acquisition Corp [Fcax.U] - 9.90 9.90 - 9.92 9.92 +0.025 0.25% 1,100
FCA.W Fortress Capital Acquisition Corp WT [Fcax/W] - 0.80 0.80 - 0.87 0.84 +0.04 5.00% 43,200
FCAL California Municipal High Income ETF FT - 54.21 54.20 - 54.27 54.24 +0.005 0.01% 14,400
FCAP First Capital Inc - 41.18 41.18 - 41.18 41.18 +0.08 0.19% 300
FCAX Fortress Capital Acquisition Corp Cl A - 9.75 9.75 - 9.77 9.77 +0.01 0.10% 52,748
FCBC First Community Bksh - 32.41 32.41 - 32.75 32.62 +0.17 0.52% 16,953
FCCO First Community Corp - 19.87 19.48 - 20.18 19.57 -0.25 1.26% 7,000
FCCY 1st Constitution Bcp - 24.16 24.03 - 24.24 24.19 +0.24 1.00% 8,800
FCEF CEF Income Opportunity ETF FT - 25.44 25.44 - 25.51 25.445 +0.01 0.04% 800
FCEL Fuelcell Energy Inc - 8.05 7.21 - 8.19 7.29 -0.82 10.11% 45,161,200
FCF First Commonwealth Financial Corp - 14.33 14.18 - 14.50 14.47 +0.15 1.05% 243,437
FCFS First Cash Fin Svcs - 90.73 89.86 - 91.69 90.97 +0.36 0.40% 82,054
FCG Natural Gas ETF FT - 18.44 18.19 - 18.675 18.65 +0.32 1.75% 1,454,000
FCLD Fidelity Cloud Computing ETF - 27.40 27.055 - 27.419 27.20 -0.016 0.06% 36,000
FCN Fti Consulting - 142.96 142.35 - 143.46 142.50 +0.17 0.12% 90,755
FCNCA First Citizens Bancs - 838.18 834.35 - 850.21 844.50 +7.45 0.89% 54,936
FCNCP First Citizens Bancshares - 27.76 27.63 - 27.76 27.64 -0.02 0.07% 3,351
FCO Aberdeen Global - 8.04 8.01 - 8.12 8.08 0.00 0.00% 22,700
FCOM Fidelity Telecommunication MSCI ETF - 54.07 53.34 - 54.07 53.62 -1.33 2.42% 60,100
FCOR Fidelity Corporate Bond ETF - 54.91 54.91 - 55.151 55.07 +0.122 0.22% 18,800
FCPI Fidelity Stocks For Inflation ETF - 32.65 32.425 - 32.68 32.66 +0.12 0.37% 35,200
FCPT Four Corners Property Trust IN - 29.10 28.84 - 29.24 29.06 +0.03 0.10% 155,725
FCRD First Eagle Alt Capital Bdc Inc - 4.63 4.63 - 4.68 4.68 +0.05 1.08% 28,608
FCRW First Eagle Alternative Capital Gbc Inc - 25.19 25.16 - 25.19 25.17 -0.02 0.08% 19
FCRX First Eagle Alternative Capital Bdc - 26.00 25.85 - 26.25 26.25 +0.40 1.55% 2,274
FCT Senior Floating Rate II - 12.10 12.06 - 12.19 12.18 +0.12 1.00% 88,317
FCTR First Trust Lunt U.S. Factor Rotation ETF - 35.82 35.486 - 35.82 35.62 -0.17 0.47% 70,600
FCUV Focus Universal Inc - 8.05 7.63 - 8.08 7.86 -0.29 3.56% 217,500
FCVT Ssi Strategic Convertible Securities ETF FT - 51.75 51.66 - 52.04 51.78 -0.70 1.33% 15,300
FCX Freeport-Mcmoran Inc - 37.97 37.21 - 38.81 37.67 -0.75 1.95% 17,036,037
FDBC Fidelity D & D Bancorp Inc - 50.66 50.56 - 51.25 50.56 +0.14 0.28% 4,800
FDD Stoxx Euro Select Div First Trust - 14.29 14.24 - 14.339 14.29 +0.06 0.42% 87,200
FDEC FT CBOE Vest U.S. Equity Buffer ETF December - 34.034 34.034 - 34.08 34.08 +0.028 0.08% 500
FDEM Fidelity Targeted Emerging Markets Factor ETF - 26.56 26.56 - 26.875 26.635 +0.075 0.28% 2,900
FDEU FT Dynamic Europe Equi - 13.15 13.15 - 13.285 13.18 +0.01 0.08% 19,688
FDEV Fidelity Targeted International Factor ETF - 29.48 29.48 - 29.713 29.713 +0.21 0.71% 5,100
FDG American Century Focused Dynamic Growth ETF - 86.00 85.74 - 86.375 86.13 -0.695 0.80% 7,300
FDHT Fidelity Digital Health ETF - 26.63 26.361 - 26.63 26.46 +0.026 0.10% 70,300
FDHY Fidelity High Yield Factor ETF - 55.75 55.68 - 55.902 55.68 -0.29 0.52% 54,800
FDIS Fidelity Consumer Disc MSCI ETF - 85.55 84.80 - 85.585 85.10 -0.46 0.54% 53,800
FDIV Strategic Income ETF FT - 50.55 50.376 - 50.55 50.543 +0.079 0.16% 8,300
FDL Mstar Dividend Leaders - 33.86 33.73 - 33.91 33.84 +0.06 0.18% 88,200
FDLO Fidelity Low Volatility Factor ETF - 50.13 50.05 - 50.29 50.29 +0.06 0.12% 20,100
FDM DJ Select Microcap First Trust - 62.34 61.99 - 62.37 62.185 -0.186 0.30% 5,900
FDMO Fidelity Momentum Factor ETF - 51.85 51.69 - 51.91 51.743 -0.066 0.13% 4,600
FDMT 4D Molecular Therapeutics Inc - 31.66 30.76 - 32.57 32.39 +0.81 2.56% 69,975
FDN DJ Internet Index First Trust - 246.05 242.43 - 246.89 243.77 -5.36 2.15% 172,900
FDNI FT DJ International Internet ETF - 44.386 43.821 - 44.50 43.821 -0.389 0.88% 3,100
FDP Fresh Del Monte Produce - 33.92 33.64 - 34.00 33.86 +0.03 0.09% 43,539
FDRR Fidelity Dividend ETF For Rising Rates - 43.45 43.334 - 43.57 43.45 -0.02 0.05% 25,800
FDRV Fidelity Electric Vehicles Transportation ETF - 27.58 26.85 - 27.58 26.94 -0.399 1.46% 98,200
FDS Factset Research Systems Inc - 427.00 424.38 - 430.97 430.97 +3.98 0.93% 158,170
FDT Dev Mkts Ex-US Alphadex Fund FT - 62.35 62.16 - 62.54 62.25 +0.24 0.39% 13,300
FDTS Dev Mkts Ex-US Small Cap Alphadex Fund FT - 47.52 47.52 - 47.591 47.591 +0.071 0.15% 100
FDUS Fidus Investment Cor - 17.79 17.69 - 17.832 17.77 +0.09 0.51% 41,721
FDUSG Fidus Investment Corp 5.375% Notes Due 20 - 25.011 25.01 - 25.011 25.01 -0.05 0.20% 2,000
FDUSZ Fidus Investment Corp 6% Notes Due 2024 - 25.35 25.31 - 25.39 25.37 +0.02 0.08% 525
FDVV Fidelity High Dividend ETF - 39.07 38.97 - 39.228 39.13 +0.07 0.18% 63,200
FDWM Fidelity Women's Leadership ETF - 20.99 20.97 - 21.04 21.001 -0.009 0.04% 27,200
FDX Fedex Corp - 232.87 232.36 - 234.70 232.98 +0.14 0.06% 2,422,947
FE Firstenergy Corp - 37.24 37.07 - 37.835 37.75 +0.52 1.40% 1,663,642
FEBZ Trueshares Structured Outcome [February] ETF - 28.971 28.971 - 28.971 28.971 0.00 0.00% 0
FEDL Etracs 2X Leveraged Ifed Invest With The Fed TR - 28.81 28.81 - 28.81 28.81 0.00 0.00% 0
FEDM Flexshares ESG & Climate Developed Markets Ex-US - 51.357 51.357 - 51.357 51.357 +0.277 0.54% 100
FEDU Four Seasons Education Cayman Inc ADR - 1.12 1.01 - 1.15 1.12 -0.01 0.88% 159,879
FEDX Emles Federal Contractors ETF - 30.18 30.109 - 30.18 30.109 +0.07 0.23% 200
FEHY Flexshares ESG & Climate High Yield Corporate CO - 49.73 49.68 - 49.73 49.68 -0.10 0.20% 5,800
FEI FT MLP and Energy Inc - 7.93 7.76 - 7.975 7.90 -0.05 0.63% 320,207
FEIG Flexshares ESG & Climate Investment Grade Corpor - 48.952 48.952 - 48.952 48.952 +0.132 0.27% 100
FEIM Frequency Elcts Inc - 10.15 10.03 - 10.22 10.15 -0.05 0.49% 5,100
FELE Franklin Electric Company - 88.47 84.915 - 89.27 87.34 -0.77 0.87% 79,985
FEM Emrg Mkts Alphadex Fund FT - 26.73 26.51 - 26.84 26.68 -0.09 0.34% 47,200
FEMB Emrg Mkts Local Currency Bond ETF FT - 32.14 31.98 - 32.18 32.095 -0.045 0.14% 35,900
FEMS Emrg Mkts Small Cap Alphadex Fund FT - 41.91 41.63 - 42.10 41.993 +0.03 0.07% 11,000
FEMY Femasys Inc - 7.11 6.927 - 7.11 6.96 -0.16 2.25% 14,600
FEN Energy Income and Growth Fund - 14.78 14.65 - 14.78 14.73 -0.34 2.26% 35,300
FENC Fennec Pharmaceuticals Inc - 8.81 8.717 - 8.84 8.76 -0.03 0.34% 10,900
FENG Phoenix New Media Ltd ADR - 1.28 1.28 - 1.35 1.30 -0.01 0.76% 57,871
FENY Fidelity Energy MSCI ETF - 15.90 15.74 - 16.00 15.98 +0.16 1.01% 1,074,500
FEO First Trust/Aberdeen Emerging Opportunity Fund - 14.74 14.50 - 14.75 14.56 -0.17 1.15% 10,544
FEP Europe Alphadex Fund FT - 43.69 43.63 - 43.91 43.79 +0.22 0.50% 23,900
FERG Ferguson Plc - 148.98 147.83 - 149.92 149.49 +0.51 0.34% 12,783
FET Forum Energy Technologies Inc - 23.87 22.27 - 24.60 23.44 -0.41 1.72% 30,991
FEUL Credit Suisse FI Enhanced Europe 50 ETN - 114.00 113.30 - 115.00 114.30 +1.921 1.71% 1,400
FEUS Flexshares ESG & Climate US Large Cap Core Index - 52.421 52.421 - 52.421 52.421 -0.043 0.08% 100
FEUZ Eurozone Alphadex Fund FT - 47.44 47.44 - 47.87 47.79 +0.524 1.11% 23,300
FEVR Northern Lights IV Large Cap Momentum - 30.37 30.13 - 30.44 30.335 +0.059 0.19% 3,800
FEX Largecap Core Alphadex Fund FT - 90.57 90.38 - 90.93 90.70 +0.22 0.24% 9,200
FEXDU Fintech Ecosystem Development Corp. Units - 10.19 10.18 - 10.20 10.197 +0.037 0.36% 28,300
FEYE Fireeye Inc - 17.67 17.135 - 17.80 17.27 -0.61 3.41% 3,510,135
FEZ Euro Stoxx 50 ETF SPDR - 47.27 47.16 - 47.46 47.36 +0.36 0.77% 1,497,500
FF Futurefuel Corp - 7.87 7.695 - 8.00 7.73 -0.15 1.90% 118,041
FFA FT Enhanced Equity Income Fund - 20.97 20.75 - 21.08 21.02 +0.12 0.57% 21,424
FFBC First Finl Bncp [Oh] - 24.50 24.15 - 24.82 24.62 +0.61 2.54% 351,756
FFBW Ffbw Inc - 12.05 0.00 - 0.00 12.05 0.00 0.00% 0
FFC Flaherty Crumrine/Claymore Preferred Securities - 22.33 22.24 - 22.41 22.36 +0.03 0.13% 55,103
FFEB FT CBOE Vest U.S. Equity Buffer ETF February - 37.72 37.612 - 37.75 37.75 +0.051 0.14% 15,900
FFHG Formula Folios Hedged Growth ETF - 36.63 36.63 - 36.74 36.64 -0.041 0.11% 2,100
FFHL Fuwei Films [Holding - 9.44 9.435 - 9.92 9.83 -0.37 3.63% 3,300
FFIC Flushing Finl Corp - 23.35 23.28 - 23.50 23.38 +0.04 0.17% 43,591
FFIE Faraday Future Intelligent Electric Inc - 8.82 8.82 - 9.54 8.99 -0.05 0.55% 1,747,200
FFIEW Faraday Future Intelligent Electric Inc WT - 1.795 1.738 - 1.85 1.76 +0.01 0.57% 30,600
FFIN First Finl Bkshs Inc - 50.09 48.71 - 51.22 51.04 +2.04 4.16% 410,841
FFIU Fieldstone Uva Med-Term Fixed Income ETF - 26.25 26.21 - 26.27 26.25 +0.045 0.17% 4,600
FFIV F5 Networks Inc - 209.76 208.00 - 211.71 208.25 -1.42 0.68% 283,529
FFND The Future Fund Active ETF - 26.54 25.73 - 26.54 25.889 -0.47 1.78% 15,000
FFNW First Financial Nort - 16.707 16.46 - 16.71 16.46 -0.13 0.78% 2,109
FFR FTSE En Dev Mkts Rel Est First Trust - 53.20 53.00 - 53.20 53.105 +0.142 0.27% 1,800
FFSG Formula Folios Smart Growth ETF - 37.04 37.04 - 37.18 37.085 +0.021 0.06% 2,600
FFTG Formula Folios Tactical Growth ETF - 30.10 30.10 - 30.45 30.374 +0.047 0.15% 6,000
FFTI Formula Folios Income ETF - 23.89 23.88 - 23.90 23.90 +0.02 0.08% 17,000
FFTY Innovator Ibd 50 Fund ETF - 49.73 48.76 - 49.73 49.395 -0.575 1.15% 49,700
FFWM First Foundation - 26.67 26.56 - 26.94 26.81 +0.16 0.60% 81,300
FGB Specialty Finance and Financial Fund - 4.222 4.20 - 4.236 4.22 +0.01 0.24% 13,001
FGBI First Gurty Banc - 21.09 20.84 - 21.341 21.00 0.00 0.00% 2,200
FGBIP First Guaranty Bancshares [Hammond La] - 27.164 0.00 - 0.00 27.164 0.00 0.00% 0
FGD DJ Global Select Dividend First Trust - 25.92 25.84 - 25.99 25.90 +0.08 0.31% 31,900
FGEN Fibrogen Inc CS - 10.52 10.29 - 10.88 10.86 +0.26 2.45% 1,144,976
FGF Fg Financial Group Inc - 4.90 4.86 - 4.954 4.93 -0.26 5.01% 9,200
FGFPP Fg Financial Group Inc Pfd - 25.30 25.30 - 25.30 25.30 -0.17 0.67% 100
FGM Germany Alphadex Fund FT - 56.38 56.38 - 56.72 56.45 +0.37 0.66% 2,700
FGRO Fidelity Growth Opportunities ETF - 22.18 21.559 - 22.18 21.68 -0.33 1.50% 43,500
FHB First Hawaiian Inc - 29.97 29.32 - 30.14 29.64 +0.23 0.78% 743,060
FHI Federated Investors - 33.30 32.95 - 33.53 33.13 -0.03 0.09% 262,739
FHLC Fidelity Health Care MSCI ETF - 65.55 65.31 - 65.729 65.69 +0.14 0.21% 62,400
FHLTU Future Health ESG Corp - 9.97 9.965 - 9.985 9.97 0.00 0.00% 36,600
FHN First Horizon Corp - 16.955 16.93 - 17.22 17.06 +0.14 0.83% 2,685,212
FHN-B First Horizon National Corp [Fhn/Pb] - 28.04 27.986 - 28.04 27.991 -0.019 0.07% 400
FHN-C First Horizon National Corp [Fhn/Pc] - 28.26 28.25 - 28.40 28.40 +0.01 0.04% 800
FHN-D First Horizon National Corp [Fhn/Pd] - 26.29 26.25 - 26.38 26.38 -0.07 0.26% 6,200
FHN-E First Horizon National Corp [Fhn/Pe] - 27.70 27.59 - 27.71 27.59 -0.11 0.40% 5,600
FHN-F First Horizon Corp - 25.80 25.65 - 25.84 25.65 -0.085 0.33% 13,400
FHS First High-School Education Group ADR - 3.18 3.06 - 3.30 3.10 -0.06 1.90% 260,893
FHTX Foghorn Therapeutics Inc - 12.49 12.13 - 12.87 12.70 +0.31 2.50% 27,000
FI Frank's International N.V. - 2.99 2.965 - 3.24 3.15 +0.21 7.14% 1,050,055
FIBK First Interstate Ban - 41.59 41.55 - 42.35 42.26 +0.81 1.95% 284,645
FIBR US Fixed Income Balanced Risk Ishares Edge ETF - 99.53 99.41 - 99.53 99.435 -0.01 0.01% 2,000
FICO Fair Isaac and Company - 409.03 401.13 - 412.45 410.05 +2.22 0.54% 130,542
FICS FT Intl Developed Capital Strength ETF - 35.69 35.639 - 35.69 35.652 +0.406 1.15% 3,300
FICV Frontier Investment Corp Cl A - 9.84 0.00 - 0.00 9.84 0.00 0.00% 0
FICVU Frontier Investment Corp Units - 9.98 0.00 - 0.00 9.98 0.00 0.00% 0
FICVW Frontier Investment Corp WT - 0.60 0.00 - 0.00 0.60 0.00 0.00% 0
FID FT S&P Intl Dividend Aristocrats ETF - 18.03 17.96 - 18.04 17.96 0.00 0.00% 12,500
FIDI Fidelity International High Dividend ETF - 21.21 21.11 - 21.23 21.13 +0.07 0.33% 8,100
FIDU Fidelity Industrials MSCI ETF - 55.53 55.47 - 55.825 55.58 +0.14 0.25% 171,100
FIEE FI Enhanced 2X Europe 50 ETN - 201.298 201.298 - 201.298 201.298 0.00 0.00% 0
FIF FT Energy Infrastruct - 13.87 13.86 - 14.16 13.94 -0.03 0.21% 55,344
FIGB Fidelity Investment Grade Bond ETF - 49.94 49.94 - 50.052 50.015 +0.035 0.07% 1,300
FIGS Figs Inc Cl A - 37.13 36.31 - 37.68 37.00 -0.52 1.39% 764,320
FIHD FI Enhanced Global High Yield ETN - 227.36 227.36 - 227.36 227.36 +0.916 0.40% 100
FILL Global Energy Producers Ishares MSCI ETF - 19.09 18.81 - 19.095 19.03 -0.04 0.21% 35,500
FINM Marlin Technology Corp Cl A - 9.77 9.76 - 9.77 9.77 0.00 0.00% 29,100
FINMU Marlin Technology Corp - 9.97 0.00 - 0.00 9.97 0.00 0.00% 0
FINMW Marlin Technology Corp WT - 0.74 0.00 - 0.00 0.74 0.00 0.00% 0
FINS Angel Oak Financial Strategies Income Term Trust - 17.06 16.91 - 17.30 17.22 -0.04 0.23% 237,839
FINV Finvolution Group ADR - 6.46 6.23 - 6.615 6.42 +0.02 0.31% 863,098
FINX Global X Fintech ETF - 52.146 51.35 - 52.15 51.74 -0.62 1.18% 144,900
FIS Fidelity National Information Services - 123.91 122.90 - 126.04 125.04 +0.61 0.49% 1,609,440
FISI Financial Institut - 31.62 31.62 - 32.03 31.90 +0.17 0.54% 16,012
FISK Empire State Realty Op LP Se - 10.80 0.00 - 0.00 10.80 0.00 0.00% 0
FISR SPDR SSGA Fixed Income Sector Rotation ETF - 30.90 30.90 - 30.97 30.969 +0.088 0.28% 5,200
FISV Fiserv Inc - 109.85 109.43 - 110.63 110.18 +0.02 0.02% 2,202,787
FITB Fifth Third Bancorp - 45.456 45.075 - 45.67 45.49 +0.41 0.91% 2,749,038
FITBI Fifth Third Bancorp - 28.41 28.26 - 28.43 28.35 +0.03 0.11% 21,376
FITBO Fifth Third Bancorp - 26.46 26.30 - 26.49 26.43 +0.04 0.15% 8,129
FITBP Fifth Third Bancorp - 26.80 26.61 - 26.95 26.723 -0.077 0.29% 3,162
FITE SPDR Kensho Future Security ETF - 53.75 53.55 - 53.75 53.578 -0.136 0.25% 1,400
FIV FT Senior Floating Rate 2022 Target Ter - 9.67 9.66 - 9.70 9.69 +0.01 0.10% 86,415
FIVA Fidelity International Value Factor ETF - 24.491 24.462 - 24.63 24.578 +0.128 0.52% 17,700
FIVE Five Below Inc - 192.77 190.55 - 193.76 192.74 +0.39 0.20% 361,599
FIVG Defiance Next Gen Connectivity ETF - 38.07 37.66 - 38.08 37.72 -0.31 0.82% 93,300
FIVN Five9 Inc - 160.43 159.26 - 162.00 161.43 +1.01 0.63% 992,700
FIW Water ETF FT - 89.34 89.34 - 90.10 89.59 +0.41 0.46% 55,200
FIX Comfort Systems USA - 83.22 81.53 - 85.115 84.16 +1.00 1.20% 75,570
FIXD Tcw Opportunistic Fixed Income ETF FT - 53.12 53.09 - 53.19 53.17 +0.05 0.09% 279,400
FIXX Homology Medicines Inc - 6.10 5.78 - 6.15 6.00 -0.08 1.32% 550,231
FIZZ Natl Beverage Cp - 56.55 56.16 - 57.02 56.92 +0.65 1.16% 127,492
FJAN FT CBOE Vest U.S. Equity Buffer ETF January - 33.725 33.67 - 33.725 33.715 +0.007 0.02% 700
FJP Japan Alphadex Fund FT - 51.476 51.46 - 51.506 51.465 +0.265 0.52% 300
FJUL FT U.S. Equity Buffer ETF July - 35.66 35.66 - 35.79 35.76 -0.016 0.04% 3,500
FJUN FT CBOE Vest U.S. Equity Buffer ETF June - 37.18 37.14 - 37.252 37.252 -0.017 0.05% 2,200
FKU UK Alphadex Fund FT - 43.854 43.56 - 43.854 43.56 -0.03 0.07% 8,000
FKWL Franklin Wireless CO - 5.78 5.648 - 5.84 5.73 +0.02 0.35% 43,200
FL Footlocker Inc - 48.82 48.27 - 48.88 48.51 -0.37 0.76% 802,925
FLA.U First Light Acquisition [Flag.U] - 9.96 9.96 - 9.99 9.98 +0.03 0.30% 12,600
FLAC Frazier Lifesciences Acquisition Corp Cl A - 9.77 9.77 - 9.81 9.81 +0.03 0.31% 1,200
FLACU Frazier Lifesciences Acquisition Corp - 9.986 0.00 - 0.00 9.986 0.00 0.00% 0
FLACW Frazier Lifesciences Acquisition Corp WT - 0.62 0.618 - 0.64 0.622 +0.002 0.32% 10,300
FLAU Australia Franklin FTSE ETF - 31.21 31.121 - 31.34 31.34 +0.22 0.71% 1,400
FLAX Franklin Asia Ex Japan ETF - 27.635 27.635 - 27.635 27.635 -0.074 0.27% 100
FLBL Franklin Liberty Senior Loan ETF - 25.05 25.04 - 25.075 25.06 +0.015 0.06% 10,100
FLBR Brazil Franklin FTSE ETF - 18.50 17.825 - 18.80 18.68 -0.09 0.48% 54,200
FLC Flaherty & Crumrine/Claymore Total Return - 24.40 24.06 - 24.48 24.45 +0.168 0.69% 4,560
FLCA Canada Franklin FTSE ETF - 35.23 34.99 - 35.23 35.125 -0.005 0.01% 1,100
FLCB Franklin Liberty U.S. Core Bond ETF - 25.16 25.15 - 25.189 25.171 +0.036 0.14% 17,700
FLCH China Franklin FTSE ETF - 28.70 28.48 - 28.905 28.542 -0.018 0.06% 18,800
FLCO Liberty Investment Grade Corp ETF - 25.79 25.79 - 25.84 25.832 +0.062 0.24% 15,600
FLDM Fluidigm Corp - 5.20 5.02 - 5.225 5.21 -0.01 0.19% 408,898
FLDR Fidelity Low Duration Bond Factor ETF - 50.65 50.65 - 50.75 50.735 +0.005 0.01% 7,300
FLEE Europe Franklin FTSE ETF - 29.659 29.50 - 29.659 29.597 +0.147 0.50% 3,500
FLEH Europe Hedged Franklin FTSE ETF - 28.61 28.57 - 28.61 28.587 +0.115 0.40% 1,000
FLEX Flextronics Intl Ltd - 18.88 18.62 - 19.08 18.67 -0.29 1.53% 2,156,097
FLFR France Franklin FTSE ETF - 31.36 31.347 - 31.379 31.347 +0.21 0.67% 1,100
FLGB United Kingdom Franklin FTSE ETF - 25.59 25.451 - 25.59 25.55 +0.023 0.09% 9,500
FLGC Flora Growth Corp - 4.50 4.20 - 4.50 4.26 -0.27 5.96% 655,600
FLGE CS FI Large Cap Growth Enhanced ETN - 783.719 783.719 - 783.719 783.719 -6.249 0.79% 200
FLGR Germany Franklin FTSE ETF - 26.42 26.39 - 26.53 26.45 +0.221 0.84% 10,600
FLGT Fulgent Genetics Inc - 84.35 82.70 - 85.123 84.06 -0.76 0.90% 165,800
FLGV Franklin Liberty U.S. Treasury Bond ETF - 23.88 23.86 - 23.91 23.895 +0.03 0.13% 4,200
FLHK Hong Kong Franklin FTSE ETF - 26.32 26.31 - 26.369 26.369 +0.149 0.57% 300
FLHY Franklin Liberty High Yield Corp ETF - 26.36 26.305 - 26.36 26.305 -0.04 0.15% 15,600
FLIA Franklin Liberty Intl Aggregate Bond ETF - 25.03 25.025 - 25.03 25.025 +0.02 0.08% 1,000
FLIC First of Long Isla - 20.37 20.135 - 20.441 20.35 +0.06 0.30% 39,300
FLIN Franklin India ETF - 33.08 32.94 - 33.20 33.07 -0.35 1.05% 10,200
FLIY Italy Franklin FTSE ETF - 28.129 28.129 - 28.129 28.129 +0.043 0.15% 100
FLJH Japan Hedged Franklin FTSE ETF - 31.889 31.824 - 31.89 31.824 +0.113 0.36% 1,700
FLJP Japan Franklin FTSE ETF - 30.03 29.985 - 30.15 30.04 +0.24 0.81% 95,000
FLKR South Korea Franklin FTSE ETF - 28.68 28.57 - 28.78 28.598 +0.035 0.12% 6,200
FLL Full House Rsts - 11.30 10.90 - 11.31 11.14 -0.20 1.76% 202,400
FLLA Franklin FTSE Latin America ETF - 20.92 20.60 - 21.171 21.171 -0.03 0.14% 3,900
FLLV Liberty US Low Volatility ETF - 49.07 48.925 - 49.07 49.039 +0.215 0.44% 900
FLM Global Engineering and Construction ETF FT - 55.42 55.42 - 55.67 55.65 +0.325 0.59% 2,300
FLM.U Flame Acquisition Corp [Flme.U] - 9.984 0.00 - 0.00 9.984 0.00 0.00% 0
FLM.W Flame Acquisition Corp [Flme/W] - 0.60 0.598 - 0.60 0.60 0.00 0.00% 36,500
FLMB Franklin Liberty Municipal Bond ETF - 26.89 26.87 - 26.89 26.87 +0.01 0.04% 600
FLME Flame Acquisition Corp Cl A - 9.73 9.725 - 9.73 9.73 -0.01 0.10% 23
FLMI Franklin Liberty Intermediate Municipal ETF - 26.555 26.52 - 26.555 26.545 +0.015 0.06% 600
FLMN Falcon Minerals Corp Cl A - 6.35 5.78 - 6.35 5.94 -0.40 6.31% 1,102,300
FLMNW Falcon Minerals Corp WT - 0.229 0.18 - 0.23 0.197 -0.033 14.35% 39,100
FLMX Mexico Franklin FTSE ETF - 24.95 24.913 - 25.142 24.913 +0.056 0.23% 2,900
FLN Latin America Alphadex Fund FT - 17.13 17.06 - 17.31 17.26 -0.08 0.46% 1,200
FLNG Flex Lng Ltd - 19.77 19.63 - 19.98 19.72 -0.06 0.30% 111,556
FLNT Fluent Inc - 2.30 2.25 - 2.34 2.30 -0.01 0.43% 127,300
FLO Flowers Foods - 24.96 24.94 - 25.20 25.07 +0.06 0.24% 516,790
FLOT Floating Rate Bond Ishares ETF - 50.78 50.78 - 50.798 50.79 0.00 0.00% 465,800
FLOW SPX Flow Inc - 78.55 76.85 - 80.21 78.76 -0.07 0.09% 185,687
FLQD Liberty Global Dividend ETF - 35.70 35.635 - 35.71 35.677 +0.158 0.44% 800
FLQE Liberty Emerging Marketfs ETF - 31.284 31.284 - 31.284 31.284 0.00 0.00% 0
FLQG Liberty Global Equity ETF - 40.655 40.655 - 40.655 40.655 +0.093 0.23% 100
FLQH Liberty Intl Equity Hedged ETF - 28.39 28.335 - 28.39 28.335 +0.158 0.56% 300
FLQL Franklin Libertyq U.S. Equity ETF - 44.35 44.27 - 44.49 44.40 +0.04 0.09% 21,800
FLQM Franklin Libertyq U.S. Mid Cap Equity ETF - 46.54 46.365 - 46.54 46.42 +0.168 0.36% 2,300
FLQS Franklin Libertyq U.S. Small Cap Equity ETF - 39.58 39.339 - 39.58 39.339 +0.006 0.02% 1,900
FLR Fluor Corp - 18.11 18.015 - 18.56 18.53 +0.16 0.87% 1,672,194
FLRG Fidelity U.S. Multifactor ETF - 25.965 25.93 - 26.015 25.97 +0.007 0.03% 5,900
FLRN Inv Growth Floating Rate ETF SPDR - 30.64 30.63 - 30.64 30.64 0.00 0.00% 278,100
FLRT Advisorshares Pacific Asset Enh - 48.984 48.984 - 49.00 49.00 +0.01 0.02% 300
FLRU Franklin Russia ETF - 36.10 35.76 - 36.10 35.828 +0.245 0.69% 14,600
FLS Flowserve Corp - 37.96 37.125 - 38.00 37.24 -0.60 1.59% 397,568
FLSA Franklin FTSE Saudi Arabia ETF - 37.60 37.47 - 37.60 37.47 -0.04 0.11% 1,600
FLSP Franklin Liberty Systematic Style Premia ETF - 20.73 20.73 - 20.73 20.73 0.00 0.00% 0
FLSW Franklin Switzerland ETF - 34.00 33.99 - 34.092 34.092 +0.118 0.35% 1,700
FLT Fleetcor Technologies - 278.89 272.105 - 280.35 277.32 -0.02 0.01% 261,380
FLTB Fidelity Ltd Term Bond ETF - 51.969 51.94 - 52.02 51.992 +0.007 0.01% 22,400
FLTR Vaneck Investment Grade Floating Rate ETF - 25.38 25.35 - 25.38 25.35 -0.02 0.08% 157,200
FLTW Taiwan Franklin FTSE ETF - 43.50 43.267 - 43.59 43.267 -0.278 0.64% 4,400
FLUD Franklin Liberty Ultra Short Bond ETF - 24.84 24.84 - 24.84 24.84 0.00 0.00% 0
FLUX Flux Power Holdings Inc - 5.66 5.369 - 5.66 5.55 -0.14 2.46% 112,000
FLV American Century Focused Large Cap Value ETF - 61.38 61.38 - 61.89 61.887 +0.25 0.41% 4,700
FLWS 1-800-Flowers.com - 29.93 28.83 - 29.98 29.08 -0.78 2.61% 256,213
FLXN Flexion Therapeutics - 9.30 9.30 - 9.43 9.40 +0.10 1.08% 1,035,700
FLXS Flexsteel Inds - 30.59 29.75 - 30.59 30.08 -0.01 0.03% 25,528
FLY.U Soar Technology Acquisition [Flya.U] - 10.176 0.00 - 0.00 10.176 0.00 0.00% 0
FLYT Flight To Safety Strategy ETF Direxion - 49.21 49.21 - 49.40 49.361 +0.371 0.76% 1,900
FLYW Flywire Corp Voting - 46.56 46.21 - 49.17 47.88 +1.01 2.15% 448,064
FLZA Franklin FTSE South Africa ETF - 26.252 26.252 - 26.252 26.252 -0.188 0.71% 100
FM Frontier 100 Ishares MSCI ETF - 35.64 35.31 - 35.75 35.55 -0.24 0.67% 25,000
FMA.U Firstmark Horizon Acquisition Corp [Fmac.U] - 10.35 10.33 - 10.35 10.35 0.00 0.00% 17,600
FMA.W Firstmark Horizon Acquisition Corp [Fmac/W] - 1.40 1.29 - 1.45 1.35 -0.01 0.74% 187,000
FMAC Firstmark Horizon Acquisition Corp Cl A - 9.86 9.85 - 9.89 9.87 0.00 0.00% 373,058
FMAG Fidelity Magellan ETF - 24.13 24.02 - 24.20 24.13 +0.014 0.06% 18,500
FMAO Farmers & Merch Banc - 24.27 24.24 - 24.49 24.49 +0.19 0.78% 14,000
FMAR FT U.S. Equity Buffer ETF March - 32.615 32.615 - 32.615 32.615 -0.002 0.01% 100
FMAT Fidelity Materials MSCI ETF - 47.50 47.39 - 47.90 47.39 -0.03 0.06% 182,400
FMAY FT CBOE Vest U.S. Equity Buffer ETF May - 37.45 37.41 - 37.465 37.465 -0.001 0.00% 5,800
FMB Managed Municipal ETF FT - 56.49 56.47 - 56.519 56.50 +0.01 0.02% 158,000
FMBH First Mid Ill Bncshr - 42.03 42.03 - 42.65 42.53 +0.30 0.71% 22,500
FMBI First Midwest Bncp - 19.78 19.74 - 20.02 19.97 +0.15 0.76% 541,706
FMBIO First Midwest Bancorp Inc - 28.05 27.93 - 28.05 28.00 -0.05 0.18% 2,402
FMBIP First Midwest Bancorp Inc - 28.09 27.90 - 28.09 27.90 -0.08 0.29% 408
FMC FMC Corp - 93.68 92.81 - 94.97 92.97 -0.67 0.72% 401,492
FMF Mstar Managed Futures Strategy Fund FT - 48.45 47.851 - 48.45 48.185 +0.145 0.30% 2,800
FMHI FT Municipal High Income ETF - 55.39 55.38 - 55.46 55.43 +0.035 0.06% 8,800
FMIL Fidelity New Millennium ETF - 30.11 30.11 - 30.30 30.26 +0.07 0.23% 15,500
FMIV Forum Merger IV Corp Cl A - 9.72 9.72 - 9.76 9.75 +0.01 0.10% 900
FMIVU Forum Merger IV Corp - 10.00 0.00 - 0.00 10.00 0.00 0.00% 0
FMIVW Forum Merger IV Corp WT - 1.035 1.00 - 1.035 1.02 +0.04 4.08% 30,800
FMK Mega Cap Alphadex Fund FT - 42.73 42.59 - 42.92 42.92 0.00 0.00% 367
FMN Federated Premier Muni - 14.92 14.76 - 14.92 14.76 -0.01 0.07% 8,476
FMNB Farmers Natl Banc Cp - 17.04 16.93 - 17.16 17.05 -0.02 0.12% 68,400
FMNY First Trust New York Municipal High Income ETF - 29.839 29.81 - 29.839 29.82 +0.01 0.03% 2,300
FMO Fiduciary/Claymore MLP Opportunity Fund - 11.79 11.70 - 12.23 11.90 +0.13 1.10% 26,473
FMQQ Fmqq The Next Frontier Internet & Ecommerce ETF - 25.418 25.06 - 25.418 25.195 -0.285 1.12% 13,100
FMS Fresenius Medical Care Corp ADR - 35.60 35.57 - 35.80 35.62 -0.43 1.19% 225,666
FMTX Forma Therapeutics Holdings Inc - 17.45 16.71 - 18.85 18.36 +0.78 4.44% 1,464,000
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR - 82.37 81.32 - 84.05 83.64 +1.43 1.74% 315,713
FMY First Trust/Fidac Mortgage Income Fund - 13.67 13.573 - 13.74 13.74 +0.04 0.29% 4,521
FN Fabrinet - 98.98 95.96 - 99.27 96.40 -2.59 2.62% 93,000
FNA Paragon 28 Inc - 18.85 17.25 - 19.84 17.81 -1.05 5.57% 457,352
FNB F.N.B. Corp - 12.09 11.935 - 12.265 12.16 +0.09 0.75% 1,421,648
FNB-E Fnb Corp Florida [Fnb/Pe] - 30.515 30.51 - 30.98 30.94 +0.13 0.42% 2,600
FNCB FNCB Bancorp Inc - 8.51 8.51 - 8.52 8.52 +0.05 0.59% 1,600
FNCH Finch Therapeutics Group Inc - 12.09 11.76 - 12.55 12.20 +0.18 1.50% 41,189
FNCL Fidelity Financials MSCI ETF - 57.69 57.54 - 58.35 58.25 +0.72 1.25% 356,200
FND Floor & Decor Holdings Inc - 135.39 134.31 - 138.89 136.22 +1.42 1.05% 501,391
FNDA Schwab Fundamental U.S. Small CO ETF - 55.18 54.96 - 55.46 55.19 +0.07 0.13% 116,900
FNDB Schwab Fundamental U.S. Broad Market ETF - 56.48 56.398 - 56.64 56.537 +0.047 0.08% 5,200
FNDC Schwab Fundamental Intl Small CO ETF - 39.51 39.40 - 39.63 39.54 +0.22 0.56% 173,000
FNDE Schwab Fundamental Emrg Mkts Large CO ETF - 33.03 32.81 - 33.10 33.00 -0.06 0.18% 889,600
FNDF Schwab Fundamental Intl Large CO ETF - 33.73 33.61 - 33.846 33.76 +0.13 0.39% 522,200
FNDX Schwab Fundamental U.S. Large CO ETF - 56.89 56.682 - 57.085 56.97 +0.07 0.12% 289,600
FNF Fidelity National Financial - 49.72 49.26 - 50.60 49.64 +0.03 0.06% 571,603
FNGD Microsectors Fang+ -3X ETN - 1.97 1.93 - 2.04 2.00 +0.06 3.09% 8,022,700
FNGG Direxion Large Caps & Fangs Bull 2X ETF - 29.15 28.22 - 29.25 28.55 -1.392 4.65% 9,400
FNGO Microsectors Fang+ 2X ETN - 50.76 49.77 - 51.29 50.201 -1.263 2.45% 11,800
FNGS Microsectors Fang+ ETN - 33.19 32.87 - 33.41 33.09 -0.42 1.25% 26,700
FNGU Microsectors Fang+ 3X ETN - 42.14 40.71 - 43.00 41.35 -1.68 3.90% 3,160,100
FNGZ Microsectors Fang+ -2X ETN - 2.53 2.50 - 2.53 2.50 +0.06 2.46% 3,800
FNHC Federated Natl Holdings - 2.56 2.54 - 2.73 2.62 +0.04 1.55% 40,700
FNI Chindia ETF FT - 56.69 55.85 - 56.69 55.914 -0.751 1.33% 1,800
FNK Mid Cap Value Alphadex Fund FT - 47.01 46.82 - 47.23 46.983 +0.053 0.11% 17,200
FNKO Funko Inc Cl A - 17.44 16.78 - 17.85 17.47 +0.09 0.52% 571,212
FNLC First Bancorp Inc - 29.36 29.23 - 29.71 29.64 +0.54 1.86% 14,638
FNOV FT CBOE Vest U.S. Equity Buffer ETF November - 38.44 38.424 - 38.467 38.467 0.00 0.00% 1,200
FNV Franco Nev Corp - 145.61 139.24 - 147.43 143.45 +0.49 0.34% 460,241
FNWB First Nw Banc - 17.00 16.45 - 17.403 17.20 +0.30 1.78% 57,600
FNX Mid Cap Core Alphadex Fund FT - 103.44 102.93 - 104.014 103.55 +0.28 0.27% 16,700
FNY Mid Cap Growth Alphadex Fund FT - 75.43 75.16 - 75.89 75.60 +0.20 0.27% 12,800
FOA Finance of America Companies Inc Cl A - 4.68 4.65 - 4.87 4.73 -0.02 0.42% 99,608
FOA.W Finance of America Companies Inc WT - 0.60 0.57 - 0.61 0.61 +0.01 1.67% 10,400
FOCS Focus Financial Partners Inc Cl A - 62.03 61.30 - 62.13 61.48 -0.28 0.45% 459,598
FOCT FT U.S. Equity Buffer ETF October - 34.825 34.70 - 34.91 34.85 0.00 0.00% 69,800
FOE Ferro Corp - 21.05 20.76 - 21.07 20.79 -0.24 1.14% 140,910
FOF Cohen & Steers Closed-End Opportunity Fund - 14.27 14.18 - 14.34 14.34 +0.07 0.49% 33,999
FOLD Amicus Therapeutics - 10.50 10.24 - 10.59 10.50 -0.02 0.19% 3,245,300
FOMO Fomo ETF - 24.99 24.781 - 24.99 24.834 -0.282 1.12% 3,800
FONR Fonar Corp - 15.50 15.32 - 15.52 15.32 -0.39 2.48% 15,100
FOR Forestar Group Inc - 20.15 19.79 - 20.31 20.01 -0.21 1.04% 26,320
FORA Forian Inc - 10.30 10.20 - 10.44 10.43 +0.12 1.16% 24,300
FORD Forward Inds Inc - 2.22 2.17 - 2.29 2.29 +0.02 0.88% 55,900
FORE Foresight Acquisition Corp Cl A - 9.922 9.92 - 9.924 9.924 +0.024 0.24% 1,200
FOREU Foresight Acquisition Corp Unit - 10.22 0.00 - 0.00 10.22 0.00 0.00% 0
FOREW Foresight Acquisition Corp WT - 1.09 1.09 - 1.11 1.105 +0.005 0.45% 12,200
FORG Forgerock Inc Cl A - 34.99 31.91 - 36.00 32.10 -1.78 5.25% 380,862
FORH Formidable ETF - 24.602 24.602 - 24.602 24.602 0.00 0.00% 0
FORM Formfactor Inc - 36.48 36.48 - 37.51 37.15 +0.99 2.74% 362,894
FORR Forrester Resrch - 51.31 51.25 - 52.36 51.75 +0.64 1.25% 35,276
FORTY Formula Sys [1985] ADR - 106.20 105.30 - 109.74 107.29 +2.08 1.98% 6,341
FOSL Fossil Group - 11.97 11.71 - 12.02 11.78 -0.27 2.24% 233,710
FOUNU Founder Spac Units - 10.02 10.02 - 10.04 10.03 +0.02 0.20% 319,100
FOUR Shift4 Payments Inc - 76.17 75.58 - 77.29 76.90 +0.08 0.10% 662,166
FOVL Ishares Focused Value Factor ETF - 58.81 58.68 - 58.81 58.719 +0.288 0.49% 1,900
FOX Fox Corp Cl B - 39.54 39.23 - 39.68 39.52 -0.12 0.30% 613,449
FOXA Fox Corp Cl A - 42.52 42.16 - 42.69 42.52 -0.09 0.21% 1,798,196
FOXF Fox Factory Cp - 151.40 149.26 - 154.59 153.82 +3.07 2.04% 83,506
FOXW Foxwayne Enterprises Acquisition Corp Cl A - 9.91 9.91 - 9.91 9.91 -0.01 0.10% 30,500
FOXWU Foxwayne Enterprises Acquisition Corp - 10.37 10.32 - 10.41 10.41 +0.045 0.43% 1,800
FOXWW Foxwayne Enterprises Acquisition Corp WT - 0.488 0.488 - 0.53 0.513 +0.033 6.88% 33,300
FPA Asia Pacific Ex-Japan Alphadex Fund FT - 32.83 32.69 - 32.83 32.81 -0.377 1.14% 1,200
FPA.U Far Peak Acquisition Corp [Fpac.U] - 10.98 10.94 - 11.03 10.96 +0.06 0.55% 31,400
FPA.W Far Peak Acquisition Corp WT [Fpac/W] - 2.33 2.23 - 2.57 2.55 +0.12 4.94% 693,500
FPAC Far Peak Acquisition Corp Cl A - 10.17 10.06 - 10.25 10.16 +0.01 0.10% 2,130,661
FPAY Flexshopper Inc - 2.65 2.56 - 2.68 2.64 -0.04 1.49% 133,400
FPE Preferred Securities and Income ETF FT - 20.47 20.45 - 20.48 20.47 -0.01 0.05% 983,100
FPEI FT Institutional Prfd Securities Income ETF - 20.59 20.55 - 20.59 20.57 +0.01 0.05% 81,000
FPF FT Intermediate Durat - 25.50 25.33 - 25.57 25.45 0.00 0.00% 63,410
FPFD Fidelity Preferred Securities & Income ETF - 25.26 25.259 - 25.26 25.259 +0.004 0.02% 500
FPH Five Point Holdings Llc Cl A - 7.77 7.77 - 8.20 7.95 +0.13 1.66% 87,570
FPI Farmland Partners Inc - 12.07 12.04 - 12.21 12.11 +0.09 0.75% 349,328
FPI-B Farmland Partners Inc [Fpi/Pb] - 24.93 0.00 - 0.00 24.93 0.00 0.00% 0
FPL FT New Opportunities M - 5.95 5.90 - 6.02 5.93 -0.02 0.34% 63,217
FPRO Fidelity Real Estate Investment ETF - 25.14 25.14 - 25.32 25.24 +0.102 0.41% 4,200
FPX FT US Equity Opportunities ETF - 131.12 129.46 - 131.21 130.09 -2.79 2.10% 25,100
FPXE FT Ipox Europe Equity Opportunities ETF - 32.69 32.66 - 32.69 32.665 +0.137 0.42% 100
FPXI FT Intl Equity Opportunities ETF - 67.03 66.34 - 67.08 66.80 -0.26 0.39% 65,800
FQAL Fidelity Quality Factor ETF - 52.79 52.598 - 52.90 52.79 +0.14 0.27% 14,100
FR First Industrial Realty Trust - 58.26 57.695 - 59.18 58.30 +0.30 0.52% 334,417
FRA Blackrock Floating Rate Income Fund - 13.63 13.61 - 13.70 13.70 +0.07 0.51% 115,300
FRAF Franklin Finl Svcs Corp - 32.45 32.40 - 33.01 33.01 +0.51 1.57% 1,700
FRAK Vaneck Unconventional Oil & Gas ETF - 157.50 0.00 - 0.00 157.50 0.00 0.00% 0
FRBA First Bank - 15.05 14.81 - 15.30 15.18 +0.07 0.46% 18,300
FRBK Republic First Bcp - 3.16 3.12 - 3.22 3.14 -0.01 0.32% 92,700
FRC First Republic Bank - 216.16 211.00 - 219.53 218.14 +3.29 1.53% 395,944
FRC-H First Republic Bank San Francisco [Frc/Ph] - 25.82 25.82 - 25.91 25.905 +0.015 0.06% 2,700
FRC-I First Rep Bk San Francisco [Frc/Pi] - 26.79 26.70 - 26.79 26.70 -0.05 0.19% 3,100
FRC-J First Republic Bank Prf Perpetual USD Dp Sh Rp1/ - 26.30 26.215 - 26.31 26.25 0.00 0.00% 13,600
FRC-K First Republic Bank - 25.00 24.93 - 25.06 24.97 +0.02 0.08% 21,000
FRC-L First Republic Bank [San Francisco California] - 25.08 24.99 - 25.10 24.99 -0.02 0.08% 24,100
FRC-M First Republic Bank Depositary Shares Each Repr - 24.04 23.97 - 24.11 23.98 0.00 0.00% 118,500
FRD Friedman Industries Inc - 13.80 13.71 - 14.09 13.92 -0.07 0.50% 7,100
FRDM Freedom 100 Emerging Markets ETF - 33.16 33.08 - 33.34 33.21 +0.03 0.09% 34,500
FRE.W Freyr Battery WT [Frey/W] - 2.90 2.83 - 2.931 2.90 +0.07 2.47% 11,400
FREE Whole Earth Brands Inc - 11.46 11.40 - 11.75 11.71 +0.19 1.65% 209,900
FREEW Whole Earth Brands Inc WT - 1.51 1.51 - 1.56 1.53 -0.03 1.92% 1,600
FREL Fidelity Real Estate MSCI ETF - 32.49 32.44 - 32.66 32.55 +0.14 0.43% 276,100
FREQ Frequency Therapeutics Inc - 6.84 6.70 - 6.91 6.74 -0.01 0.15% 100,726
FREY Freyr Battery - 9.88 9.45 - 10.01 9.89 +0.08 0.82% 713,257
FRG Franchise Group Inc - 38.30 37.84 - 38.40 38.16 -0.06 0.16% 58,100
FRGAP Franchise Group Inc 7.50% Series A - 26.75 26.64 - 26.75 26.75 0.00 0.00% 2,800
FRGI Fiesta Restaurant Gp - 10.88 10.76 - 10.91 10.90 -0.03 0.27% 45,095
FRHC Freedom Holding Corp - 66.70 65.45 - 66.80 65.94 -0.71 1.07% 422,900
FRI S&P REIT Index - 30.35 30.34 - 30.511 30.34 +0.04 0.13% 22,400
FRLG Large Cap Growth Index-Linked ETN - 338.887 338.887 - 338.887 338.887 -2.675 0.78% 100
FRLN Freeline Therapeutics Holdings Plc Adss - 3.27 3.06 - 3.295 3.15 -0.15 4.55% 436,948
FRME First Merchants Corp - 42.86 42.69 - 43.40 43.07 +0.31 0.72% 93,458
FRNW Fidelity Clean Energy ETF - 29.01 27.40 - 29.01 27.48 -0.387 1.39% 91,100
FRO Frontline Ltd - 9.34 9.075 - 9.38 9.27 +0.06 0.65% 1,454,423
FROG Jfrog Ltd - 35.14 34.89 - 35.89 35.26 -0.17 0.48% 501,025
FRON Frontier Acquisition Corp Cl A - 9.72 9.71 - 9.75 9.75 0.00 0.00% 12,000
FRONU Frontier Acquisition Corp Units - 9.87 9.87 - 9.91 9.91 +0.015 0.15% 1,200
FRONW Frontier Acquisition Corp WT - 0.87 0.81 - 0.87 0.81 -0.044 5.15% 1,800
FRPH Frp Holdings Inc - 56.21 55.99 - 56.755 55.99 -0.29 0.52% 7,636
FRPT Freshpet Inc CS - 155.05 152.28 - 156.94 153.13 -1.38 0.89% 233,800
FRSG First Reserve Sustainable Growth Corp Cl A - 9.86 9.86 - 9.90 9.90 +0.04 0.41% 4,900
FRSGU First Reserve Sustainable Growth Corp - 10.08 0.00 - 0.00 10.08 0.00 0.00% 0
FRSGW First Reserve Sustainable Growth Corp WT - 0.86 0.85 - 0.90 0.85 +0.02 2.41% 26,400
FRSH Freshworks Inc Cl A - 44.70 44.50 - 48.08 46.92 +1.87 4.15% 1,333,488
FRST Primis Financial Corp - 15.12 15.12 - 15.35 15.19 +0.09 0.60% 36,300
FRSX Foresight Autonomous Holdings Ltd ADR - 2.88 2.79 - 3.42 3.28 +0.36 12.33% 8,571,100
FRT Federal Realty Investment Trust - 121.47 119.69 - 123.05 120.71 -0.22 0.18% 353,237
FRT-C Federal Realty Invt TR [Frt/Pc] - 26.14 26.01 - 26.14 26.06 -0.04 0.15% 6,000
FRTA Forterra Inc - 23.76 23.76 - 23.87 23.87 +0.07 0.29% 103,526
FRTY Alger Mid Cap 40 ETF - 24.29 23.83 - 24.306 24.14 +0.02 0.08% 45,300
FRW Pwp Forward Acquisition Corp I Cl A - 9.76 0.00 - 0.00 9.76 0.00 0.00% 0
FRWAU Pwp Forward Acquisition Corp I Units - 9.89 0.00 - 0.00 9.89 0.00 0.00% 0
FRWAW Pwp Forward Acquisition Corp I WT - 0.85 0.00 - 0.00 0.85 0.00 0.00% 0
FRX.S Forest Road Acquisition Corp II [Frxb.U] - 9.86 9.86 - 9.91 9.885 -0.035 0.35% 1,200
FRX.T Forest Road Acquisition Corp II WT [Frxb/W] - 0.86 0.82 - 0.90 0.87 +0.01 1.16% 2,700
FRXB Forest Road Acquisition Corp II Cl A - 9.78 9.74 - 9.78 9.78 +0.02 0.20% 724
FSBC Five Star Bancorp - 25.31 24.96 - 25.31 25.11 +0.01 0.04% 3,900
FSBW FS Bancorp Inc - 34.591 34.59 - 35.20 35.12 +0.21 0.60% 7,900
FSD High Income Long Short Fund - 15.99 15.94 - 16.05 16.00 +0.01 0.06% 66,126
FSEA First Seacoast Bancorp - 9.70 0.00 - 0.00 9.70 0.00 0.00% 0
FSEC Fidelity Investment Grade Securitized ETF - 49.42 49.42 - 49.42 49.42 -0.015 0.03% 100
FSEP FT CBOE Vest U.S. Equity Buffer ETF September - 35.15 35.035 - 35.18 35.16 -0.01 0.03% 22,400
FSFG First Savings Financ - 28.14 28.14 - 28.56 28.40 +0.26 0.92% 3,000
FSI Flexible Solutions International Inc - 3.78 3.638 - 3.80 3.717 -0.063 1.67% 14,500
FSII FS Development Corp II Cl A - 10.00 9.99 - 10.00 9.99 -0.05 0.50% 300
FSK FS KKR Capital Corp - 22.77 22.61 - 22.85 22.62 -0.10 0.44% 885,809
FSLR First Solar Inc - 105.79 103.91 - 106.29 106.22 -0.07 0.07% 855,670
FSLY Fastly Inc - 49.27 47.28 - 49.69 48.19 -1.39 2.80% 2,961,639
FSM Fortuna Silver Mines - 4.93 4.84 - 5.07 4.91 +0.11 2.29% 5,170,637
FSMB Short Duration Managed Municipal ETF FT - 20.84 20.82 - 20.84 20.82 -0.01 0.05% 31,400
FSMD Fidelity Small-Mid Factor ETF - 35.18 35.05 - 35.319 35.186 +0.066 0.19% 12,000
FSMO Fidelity Small-Mid Cap Opportunities ETF - 24.37 24.22 - 24.45 24.37 +0.10 0.41% 11,200
FSN.U Fusion Acquisition Corp II [Fsnb.U] - 9.94 9.92 - 9.95 9.92 -0.015 0.15% 5,000
FSN.W Fusion Acquisition Corp II [Fsnb/W] - 0.655 0.60 - 0.69 0.651 -0.008 1.21% 5,900
FSNB Fusion Acquisition Corp II Cl A - 9.75 9.74 - 9.75 9.75 +0.01 0.10% 108,460
FSP Franklin Street Properties - 4.93 4.77 - 4.96 4.77 -0.18 3.64% 279,900
FSR Fisker Inc - 14.33 13.60 - 14.36 13.85 -0.53 3.69% 6,451,141
FSRX Finserv Acquisition Corp II Cl A - 9.72 9.71 - 9.73 9.73 -0.01 0.10% 2,700
FSRXU Finserv Acquisition Corp II - 9.90 9.88 - 9.90 9.88 -0.02 0.20% 700
FSRXW Finserv Acquisition Corp II WT - 0.75 0.75 - 0.85 0.77 -0.06 7.23% 600
FSS Federal Signal Corp - 41.94 41.55 - 42.43 42.11 +0.16 0.38% 61,584
FSSI Fortistar Sustainable Solutions Corp Cl A - 9.74 0.00 - 0.00 9.74 0.00 0.00% 0
FSSIU Fortistar Sustainable Solutions Corp - 10.07 0.00 - 0.00 10.07 0.00 0.00% 0
FSSIW Fortistar Sustainable Solutions Corp WT - 0.681 0.65 - 0.70 0.65 -0.03 4.41% 24,100
FSST Fidelity Sustainability U.S. Equity ETF - 21.89 21.87 - 21.98 21.939 +0.099 0.45% 4,600
FST Fast Acquisition Corp Cl A - 12.68 12.522 - 12.825 12.68 -0.04 0.31% 18,632
FST.U Fast Acquisition Corp Units - 15.50 0.00 - 0.00 15.50 0.00 0.00% 0
FST.W Fast Acquisition Corp WT - 5.40 0.00 - 0.00 5.40 0.00 0.00% 0
FSTA Fidelity Consumer Staples MSCI ETF - 43.09 43.08 - 43.377 43.31 +0.31 0.72% 95,400
FSTR Foster L B Company - 16.44 15.87 - 16.66 15.98 -0.48 2.92% 21,184
FSTX F-Star Therapeutics Inc - 6.79 6.60 - 6.98 6.78 -0.13 1.88% 405,100
FSV Firstsrvce Sub VT Sh - 200.67 200.44 - 202.44 202.08 +1.92 0.96% 20,401
FSZ Switzerland Alphadex Fund FT - 69.30 69.29 - 69.70 69.507 +0.377 0.55% 8,400
FT Franklin Universal Trust - 8.31 8.28 - 8.34 8.32 +0.03 0.36% 27,336
FTA Largecap Value Alphadex Fund FT - 68.19 68.00 - 68.40 68.27 +0.20 0.29% 31,900
FTA-A Fortress Transn & Infras Invs [Ftai/Pa] - 26.35 26.18 - 26.35 26.28 -0.21 0.79% 3,500
FTA-B Fortress Transn & Infras Invs [Ftai/Pb] - 25.77 25.754 - 25.89 25.89 +0.19 0.74% 2,100
FTA-C Fortress Transn & Infras Invs [Ftai/Pc] - 26.60 26.55 - 26.61 26.55 -0.02 0.08% 6,200
FTAA Ftac Athena Acquisition Corp Cl A - 9.93 0.00 - 0.00 9.93 0.00 0.00% 0
FTAAU Ftac Athena Acquisition Corp - 10.231 10.16 - 10.231 10.16 -0.01 0.10% 200
FTAAW Ftac Athena Acquisition Corp WT - 1.16 1.16 - 1.28 1.28 +0.01 0.79% 19,000
FTAG Indxx Global Agriculture ETF FT - 30.369 30.369 - 30.37 30.37 -0.035 0.12% 400
FTAI Fortress Transn & Infras Invs - 26.65 26.25 - 27.17 26.92 +0.21 0.79% 292,773
FTC Largecap Growth Alphadex Fund FT - 118.18 117.83 - 118.74 118.32 0.00 0.00% 29,800
FTCH Farfetch Ltd Cl A - 41.69 39.525 - 42.02 40.06 -2.07 4.91% 4,046,973
FTCI Ftc Solar Inc - 7.92 7.30 - 8.05 7.65 -0.17 2.17% 1,571,200
FTCS Capital Strength ETF FT - 79.48 79.36 - 79.80 79.64 +0.29 0.37% 200,700
FTCV Fintech Acquisition Corp V Cl A - 10.18 10.18 - 10.35 10.30 +0.12 1.18% 676,700
FTCVU Fintech Acquisition Corp V - 10.85 10.85 - 11.10 11.10 +0.25 2.30% 1,400
FTCVW Fintech Acquisition Corp V WT - 2.35 2.32 - 2.47 2.442 +0.092 3.91% 49,300
FTDR Frontdoor Inc - 43.20 43.14 - 44.13 43.71 +0.40 0.92% 262,002
FTE.U Fintech Evolution Acquisition Units [Ftev.U] - 9.935 9.93 - 9.94 9.932 +0.027 0.27% 16,200
FTE.W Fintech Evolution Acquisition Units [Ftev/W] - 0.69 0.66 - 0.694 0.66 +0.01 1.54% 400
FTEC Fidelity Info Tech MSCI ETF - 126.57 125.65 - 127.14 126.14 -0.58 0.46% 223,200
FTEK Fuel Tech Inc - 2.28 1.88 - 2.30 2.06 -0.26 11.21% 3,603,700
FTEV Fintech Evolution Acquisition Group Cl A - 9.73 9.71 - 9.74 9.726 +0.016 0.16% 2,474
FTF Franklin Templeton Ltd Duration - 9.09 9.04 - 9.09 9.05 -0.02 0.22% 175,800
FTFT Future Fintech Group Inc - 2.16 2.03 - 2.17 2.07 -0.13 5.91% 1,726,800
FTGC Global Tactical Commodity Strategy Fund FT - 25.37 25.13 - 25.46 25.31 +0.05 0.20% 604,100
FTHI High Income ETF FT - 22.48 22.26 - 22.48 22.346 +0.022 0.10% 4,700
FTHM Fathom Holdings Inc - 25.02 23.965 - 25.80 25.50 +0.42 1.67% 21,800
FTHY FT High Yield Opportunities 2027 Term F - 20.80 20.58 - 20.89 20.75 -0.05 0.24% 59,669
FTI Technipfmc Plc - 7.43 7.425 - 7.74 7.71 +0.28 3.77% 6,751,722
FTK Flotek Industries - 1.06 1.06 - 1.10 1.09 +0.02 1.87% 472,985
FTLB Low Beta Income ETF FT - 21.915 0.00 - 0.00 21.915 0.00 0.00% 0
FTLS Long/Short Equity ETF FT - 50.445 50.20 - 50.52 50.20 -0.22 0.44% 17,600
FTNT Fortinet Inc - 334.86 331.30 - 338.82 335.29 +0.95 0.28% 455,971
FTPA Ftac Parnassus Acquisition Corp Cl A - 9.77 0.00 - 0.00 9.77 0.00 0.00% 0
FTPAU Ftac Parnassus Acquisition Corp - 10.48 0.00 - 0.00 10.48 0.00 0.00% 0
FTPAW Ftac Parnassus Acquisition Corp WT - 1.22 0.00 - 0.00 1.22 0.00 0.00% 0
FTRI Indxx Global Natural Resources Income ETF FT - 13.30 13.21 - 13.325 13.32 +0.09 0.68% 8,600
FTRP Field Trip Health Ltd - 5.58 5.33 - 5.71 5.65 +0.03 0.53% 177,735
FTS Fortis Inc - 44.59 44.49 - 45.19 44.53 -0.03 0.07% 258,350
FTSD Franklin Short Dur US Government ETF - 94.42 94.30 - 94.46 94.425 -0.065 0.07% 27,000
FTSI Fts International Inc Cl A - 27.28 26.85 - 27.98 27.05 +0.44 1.65% 454,600
FTSL Senior Loan ETF FT - 47.87 47.85 - 47.89 47.87 0.00 0.00% 405,800
FTSM Enhanced Short Maturity ETF FT - 59.90 59.88 - 59.91 59.91 +0.01 0.02% 529,800
FTV Fortive Corp - 74.98 74.29 - 74.98 74.40 -0.45 0.60% 705,756
FTVI Fintech Acquisition Corp VI Cl A - 9.80 9.78 - 9.80 9.79 +0.01 0.10% 202,600
FTVIU Fintech Acquisition Corp VI Units - 9.93 0.00 - 0.00 9.93 0.00 0.00% 0
FTVIW Fintech Acquisition VI WT - 1.04 0.00 - 0.00 1.04 0.00 0.00% 0
FTXD Nasdaq Retail ETF FT - 35.92 35.73 - 35.92 35.864 +0.041 0.11% 3,700
FTXG Nasdaq Food & Beverage ETF FT - 25.00 25.00 - 25.115 25.115 +0.167 0.67% 1,200
FTXH Nasdaq Pharmaceuticals ETF FT - 26.028 25.90 - 26.03 25.90 -0.187 0.72% 800
FTXL Nasdaq Semiconductor ETF FT - 69.16 68.31 - 69.36 68.40 -0.69 1.00% 1,700
FTXN Nasdaq Oil & Gas ETF FT - 20.71 20.415 - 20.92 20.92 +0.39 1.90% 137,800
FTXO Nasdaq Bank ETF FT - 34.98 34.98 - 35.41 35.32 +0.46 1.32% 343,000
FTXR Nasdaq Transportation ETF FT - 33.36 33.147 - 33.40 33.29 -0.01 0.03% 76,700
FUBO Fubotv Inc - 29.40 27.97 - 29.63 28.52 -1.40 4.68% 4,441,270
FUE MLCX Biofuels Index TR ETN Elements - 9.53 9.53 - 9.65 9.65 +0.005 0.05% 100
FUL H. B. Fuller Company - 70.00 69.53 - 70.96 69.71 -0.17 0.24% 247,401
FULC Fulcrum Therapeutics Inc - 24.56 24.03 - 25.16 24.77 +0.37 1.52% 245,000
FULT Fulton Financial Cor - 16.74 16.65 - 16.865 16.82 +0.14 0.84% 744,837
FULTP Fulton Financial Corp - 26.14 26.04 - 26.16 26.12 +0.01 0.04% 31,058
FUMB First Trust Ultra Short Duration Municipal ETF - 20.15 20.14 - 20.155 20.15 +0.02 0.10% 34,400
FUN Cedar Fair LP - 47.60 46.188 - 48.35 48.00 +0.33 0.69% 615,276
FUNC First United Corp - 18.24 18.24 - 18.58 18.566 +0.446 2.46% 4,042
FUND Sprott Focus Trust - 8.72 8.67 - 8.75 8.70 +0.04 0.46% 18,900
FUNL Cornercap Fundametrics Large-Cap ETF - 35.38 35.33 - 35.38 35.346 +0.04 0.11% 6,700
FURY Fury Gold Mines Ltd - 0.70 0.695 - 0.73 0.695 +0.002 0.29% 227,300
FUSB First US Bancshares Inc - 10.50 10.40 - 11.37 11.36 +1.075 10.45% 3,600
FUSE Fusion Acquisition Corp Cl A - 10.70 9.60 - 11.339 10.00 -0.76 7.06% 3,769,652
FUSN Fusion Pharmaceuticals Inc - 7.566 7.06 - 7.57 7.11 -0.20 2.74% 42,130
FUT Managed Futures Strategy ETF - 40.795 40.795 - 40.795 40.795 +0.03 0.07% 100
FUTU Futu Holdings Ltd ADR - 73.12 71.32 - 74.98 71.80 -0.64 0.88% 6,933,500
FUTY Fidelity Utilities MSCI ETF - 43.36 43.28 - 43.53 43.42 +0.18 0.42% 87,500
FUV Arcimoto Inc - 10.37 9.73 - 10.39 9.97 -0.49 4.68% 1,060,100
FV Dorsey Wright Focus 5 ETF FT - 48.858 48.635 - 49.12 48.81 -0.11 0.22% 50,800
FVAL Fidelity Value Factor ETF - 50.07 49.86 - 50.232 50.04 -0.17 0.34% 32,900
FVAM 501 Acquisition Corp Cl A - 9.79 9.79 - 9.81 9.81 +0.01 0.10% 1,600
FVC Dorsey Wright Dynamic Focus 5 ETF FT - 37.39 37.37 - 37.73 37.37 -0.16 0.43% 30,300
FVCB Fvcbankcorp Inc - 20.51 20.35 - 20.64 20.60 -0.05 0.24% 17,600
FVD Value Line Dividend Idx ETF FT - 41.31 41.28 - 41.49 41.41 +0.17 0.41% 616,500
FVE Five Star Quality Care - 4.27 4.15 - 4.34 4.21 -0.08 1.86% 68,200
FVI.U Fortress Value Acquisition Corp IV [Fviv.U] - 9.81 9.81 - 9.85 9.82 -0.005 0.05% 1,025,100
FVI.W Fortress Value Acquisition Corp IV WT [Fviv/W] - 0.89 0.83 - 0.90 0.83 -0.02 2.35% 4,900
FVIV Fortress Value Acquisition Corp IV Cl A - 9.745 9.72 - 9.76 9.75 +0.03 0.31% 6,091
FVRR Fiverr International Ltd - 184.75 181.37 - 187.14 187.00 +1.72 0.93% 403,201
FVT Fortress Value Acquisition Corp III Cl A - 9.76 9.755 - 9.76 9.76 0.00 0.00% 8,206
FVT.U Fortress Value Acquisition Corp III - 9.908 9.908 - 9.91 9.908 -0.002 0.02% 200
FVT.W Fortress Value Acquisition Corp III WT - 0.88 0.87 - 0.89 0.89 -0.01 1.11% 10,600
FWAC Fifth Wall Acquisition Corp III Cl A - 9.87 9.87 - 9.95 9.95 +0.09 0.91% 10,700
FWBI First Wave Biopharma Inc - 2.79 2.62 - 2.84 2.71 -0.25 8.45% 2,270,300
FWDB Advisorshares Foliobeyond Smart Core Bond ETF - 25.752 25.752 - 25.78 25.775 -0.005 0.02% 3,200
FWONA Liberty Media F1 Series A - 50.72 50.51 - 51.12 51.12 +0.38 0.75% 42,680
FWONK Liberty Media F1 Series K - 54.54 54.30 - 55.08 54.90 +0.13 0.24% 269,470
FWP Forward Pharma ADR - 6.84 6.52 - 6.84 6.79 0.00 0.00% 11,400
FWRD Foward Air Corp - 89.80 89.54 - 91.16 90.86 +1.04 1.16% 47,935
FWRG First Watch Restaurant Group Inc - 21.74 21.40 - 22.88 22.52 +0.72 3.30% 310,347
FXA Australian Dollar Trust Currencyshares - 74.31 74.045 - 74.49 74.12 +0.03 0.04% 5,000
FXB British Pound Sterling Trust Currencyshares - 132.78 132.36 - 132.806 132.50 -0.288 0.22% 13,700
FXC Canadian Dollar Trust Currencyshares - 79.46 79.13 - 79.527 79.26 +0.03 0.04% 17,900
FXD Consumer Disc Alphadex ETF FT - 62.18 61.957 - 62.46 62.11 -0.02 0.03% 44,300
FXE Euro Trust Currencyshares - 108.37 108.27 - 108.54 108.47 +0.236 0.22% 62,200
FXF Swiss Franc Trust Currencyshares - 98.52 98.44 - 98.643 98.558 +0.202 0.21% 25,100
FXG Consumer Staples Alphadex ETF FT - 57.57 57.57 - 57.94 57.91 +0.38 0.66% 7,100
FXH Healthcare Alphadex FT ETF - 119.43 119.06 - 119.81 119.69 +0.04 0.03% 114,900
FXI China Large-Cap Ishares ETF - 42.39 42.05 - 42.695 42.20 +0.05 0.12% 16,138,900
FXL Technology Alphadex ETF FT - 132.28 131.405 - 133.069 132.02 -0.28 0.21% 36,700
FXLV F45 Training Holdings Inc - 13.38 12.99 - 13.39 13.16 -0.20 1.50% 153,785
FXN Energy Alphadex ETF FT - 12.76 12.58 - 12.80 12.79 +0.12 0.95% 969,400
FXNC First Natl Corp Strasburg VA - 22.86 22.86 - 22.86 22.86 -0.07 0.31% 100
FXO Financial Alphadex ETF FT - 47.90 47.835 - 48.26 48.19 +0.40 0.84% 73,100
FXP Ultrashort FTSE China 50 ETF - 31.90 31.61 - 32.47 32.31 -0.06 0.19% 19,900
FXR Indust/Producer Dur Alphadex ETF FT - 60.91 60.81 - 61.28 60.91 +0.15 0.25% 44,300
FXU Utilities Alphadex ETF FT - 30.97 30.97 - 31.14 31.10 +0.205 0.66% 14,900
FXY Japanese Yen Trust Currencyshares - 82.54 82.51 - 82.84 82.84 +0.46 0.56% 25,800
FXZ Materials Alphadex ETF FT - 60.29 60.195 - 61.188 60.55 +0.64 1.07% 67,000
FYBR Frontier Communications Parent Inc - 29.76 29.39 - 30.63 30.48 +0.74 2.49% 1,298,827
FYC Smallcap Growth Alphadex Fund FT - 74.53 73.81 - 74.70 74.35 +0.03 0.04% 21,600
FYLD Cambria Foreign Shareholder Yield Fund - 27.71 27.545 - 27.71 27.56 +0.03 0.11% 7,700
FYT Smallcap Value Alphadex Fund FT - 52.41 52.20 - 52.653 52.39 +0.01 0.02% 13,400
FYX Smallcap Core Alphadex Fund FT - 95.68 95.21 - 96.21 95.82 +0.16 0.17% 30,400
FZT Fast Acquisition Corp II Cl A - 9.75 9.74 - 9.75 9.75 +0.01 0.10% 2,000
FZT.U Fast Acquisition Corp II Units - 9.90 0.00 - 0.00 9.90 0.00 0.00% 0
FZT.W Fast Acquisition Corp II WT - 0.97 0.00 - 0.00 0.97 0.00 0.00% 0

APPS
I3 Messenger
Individual or Group chat with anyone on I3investor
 

4495  5431  869  705 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 PHUN 8.74+7.21 
 MARK 2.17+1.26 
 PROG 2.96+0.46 
 FAMI 0.297-0.023 
 SNAP 55.14-19.97 
 CEI 1.44-0.18 
 CRTD 4.13+1.21 
 PBTS 1.32+0.12 
 DWAC 94.20+48.70 
 INTC 49.46-6.54 

TOP ARTICLES

1. Daily Futures Trading Strategy 22 October 2021 Where Futures Lies
2. Stocks Mixed Amid Rising Yields State of The Markets
3. Daily Futures Trading Strategy 21 October 2021 Where Futures Lies
4. Risk-On Sent Dollar Lower State of The Markets
5. CryptoNews of the Week CryptoNews