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): 1085

Click here to modify the Visible Columns.

Stock Company Market Cap (M) Open Range Last Change Change (%) Volume
F Ford Motor Company - 13.49 12.98 - 13.52 13.05 -0.45 3.33% 63,877,550
F-B Ford Mtr Co. Del [F/Pb] - 24.87 24.46 - 25.00 24.81 -0.35 1.39% 31,000
F-C Ford Motor Company 6% Notes Due December 1 2059 - 23.75 23.30 - 23.847 23.51 -0.32 1.34% 69,400
FA First Advantage Corp - 15.18 15.08 - 15.47 15.18 -0.17 1.11% 329,372
FAAR Alternative Absolute Return Strategy ETF FT - 34.42 34.34 - 34.52 34.52 +0.35 1.02% 22,800
FAB Multi Cap Value Alphadex Fund FT - 70.87 70.37 - 71.30 70.86 -0.01 0.01% 15,500
FAC.S Freedom Acquisition I [Fact.U] - 9.80 9.80 - 9.80 9.80 -0.02 0.20% 24,100
FAC.T Freedom Acquisition I [Fact/W] - 0.21 0.17 - 0.21 0.175 -0.035 16.67% 3,900
FAC.U Figure Acquisition Corp I [Faca.U] - 9.90 9.89 - 9.91 9.90 -0.017 0.17% 32,300
FAC.W Figure Acquisition Corp WT [Faca/W] - 0.34 0.00 - 0.00 0.34 0.00 0.00% 0
FACA Figure Acquisition Corp I Cl A - 9.78 9.78 - 9.79 9.78 -0.02 0.20% 52
FACT Freedom Acquisition I Corp Cl A - 9.78 9.76 - 9.785 9.76 -0.025 0.26% 16,247
FAD Multicap Growth Alphadex Fund FT - 97.47 97.14 - 98.29 97.409 -0.411 0.42% 5,800
FAF First American Corp - 59.82 59.00 - 60.35 59.87 +0.07 0.12% 436,590
FAIL Cambria Sovereign High Yield Bo - 23.10 22.92 - 23.50 23.485 +0.46 2.00% 1,700
FALN US Fallen Angels Ishares ETF - 25.77 25.67 - 25.80 25.69 -0.03 0.12% 836,700
FAM First Trust/Aberdeen Global Opportunity - 6.57 6.42 - 6.612 6.54 +0.03 0.46% 12,264
FAMI Farmmi Inc - 0.092 0.08 - 0.093 0.082 -0.015 15.46% 25,067,100
FAN Global Wind Energy First Trust - 17.09 17.09 - 17.322 17.30 +0.17 0.99% 135,800
FANG Diamondback Energy - 133.09 131.12 - 135.13 131.30 -2.13 1.60% 3,933,416
FANH Fanhua Inc ADR - 6.04 5.47 - 6.24 5.51 -0.49 8.17% 206,591
FAPR FT U.S. Equity Buffer ETF April - 29.47 29.37 - 29.624 29.45 -0.085 0.29% 207,200
FARM Farmer Brothers - 5.32 5.32 - 5.52 5.41 +0.09 1.69% 53,662
FARO Faro Tech Inc - 33.04 32.10 - 33.44 32.44 -1.20 3.57% 117,626
FAS Financial Bull 3X Direxion - 76.16 73.26 - 77.10 75.15 -1.80 2.34% 1,284,800
FAST Fastenal Company - 52.54 51.82 - 52.95 52.71 +0.02 0.04% 2,953,630
FAT Fat Brands Inc - 6.72 6.51 - 6.89 6.89 +0.17 2.53% 14,000
FAT.W Fathom Digital Manufacturing Corp WT [Fath.W] - 0.785 0.00 - 0.00 0.785 0.00 0.00% 0
FATBB Fat Brands Inc Cl B - 6.33 5.50 - 6.88 6.07 -0.94 13.41% 3,900
FATBP Fat Brands Inc 8.25% Series B - 17.48 17.31 - 17.72 17.36 -0.24 1.36% 37,500
FATBW Fat Brands Inc WT - 3.41 0.00 - 0.00 3.41 0.00 0.00% 0
FATE Fate Therapeutics - 23.98 22.57 - 24.98 22.64 -1.58 6.52% 1,148,400
FATH Fathom Digital Manufacturing Corp - 6.05 5.975 - 6.33 6.12 -0.21 3.32% 25,543
FATP Fat Projects Acquisition Corp Cl A - 9.90 9.87 - 9.90 9.878 -0.002 0.02% 7,100
FATPW Fat Projects Acquisition Corp WT - 0.14 0.126 - 0.14 0.14 +0.02 16.67% 4,400
FAUG FT CBOE Vest U.S. Equity Buffer ETF August - 35.23 35.23 - 35.48 35.308 -0.025 0.07% 11,600
FAX Aberdeen Asia-Pacific - 3.00 2.97 - 3.01 3.00 0.00 0.00% 673,000
FAZ Financial Bear 3X Direxion - 26.47 26.18 - 27.46 26.85 +0.60 2.29% 2,864,200
FB Meta Platforms Inc - 197.05 195.93 - 205.37 200.04 +1.42 0.71% 26,748,694
FBC Flagstar Bancorp - 34.57 34.56 - 35.13 34.60 -0.10 0.29% 302,561
FBCG Fidelity Blue Chip Growth ETF - 23.96 23.57 - 23.96 23.61 -0.43 1.79% 95,900
FBCV Fidelity Blue Chip Value ETF - 27.98 27.76 - 28.24 28.035 +0.125 0.45% 17,400
FBGX FI Enhanced Large Cap Growth ETN - 470.52 464.665 - 474.11 464.665 -12.651 2.65% 600
FBHS Fortune Brands Home & Security - 69.32 66.64 - 69.55 68.67 -0.98 1.41% 1,894,969
FBIO Fortress Biotech Inc - 0.851 0.83 - 0.90 0.859 +0.001 0.12% 479,800
FBIOP Fortress Biotech Inc 9.375% Series A Cumulativ - 21.15 21.00 - 21.793 21.78 +0.26 1.21% 6,600
FBIZ First Business Finan - 33.13 33.13 - 34.04 33.50 +0.17 0.51% 29,480
FBK Fb Financial Corp - 37.88 37.32 - 38.578 37.98 -0.07 0.18% 85,931
FBMS First Bancshs [Ms] - 30.89 29.94 - 31.54 30.19 -0.93 2.99% 68,500
FBNC First Bancorp [Nc] - 36.17 35.50 - 36.45 36.07 -0.19 0.52% 151,889
FBND Fidelity Total Bond ETF - 47.49 47.48 - 47.66 47.52 -0.02 0.04% 295,100
FBP First Bancorp - 13.61 13.44 - 13.75 13.56 -0.14 1.02% 1,263,240
FBR-E Franklin Bsp Realty Trust [Fbrt/Pe] - 21.08 21.00 - 21.42 21.05 -0.15 0.71% 13,900
FBRT Franklin Bsp Realty Trust Inc - 13.92 13.54 - 14.205 14.19 +0.18 1.28% 786,969
FBRX Forte Biosciences Inc - 1.18 1.06 - 1.18 1.075 -0.105 8.90% 325,500
FBT Biotechnology Index NYSE ETF - 131.90 131.32 - 133.775 132.571 +0.151 0.11% 94,600
FBZ Brazil Alphadex Fund FT - 11.95 11.95 - 12.04 12.04 +0.098 0.82% 300
FC Franklin Covey Company - 37.11 36.90 - 38.43 38.23 +0.96 2.58% 68,366
FCA China Alphadex Fund FT - 24.847 24.847 - 24.847 24.847 +0.031 0.12% 100
FCA.U Fortress Capital Acquisition Corp [Fcax.U] - 9.86 0.00 - 0.00 9.86 0.00 0.00% 0
FCA.W Fortress Capital Acquisition Corp WT [Fcax/W] - 0.25 0.00 - 0.00 0.25 0.00 0.00% 0
FCAL California Municipal High Income ETF FT - 48.24 48.02 - 48.26 48.07 -0.06 0.12% 12,300
FCAP First Capital Inc - 34.27 33.42 - 34.30 34.00 +0.50 1.49% 1,200
FCAX Fortress Capital Acquisition Corp Cl A - 9.84 9.81 - 9.84 9.84 +0.03 0.31% 178
FCBC First Community Bksh - 26.87 26.87 - 27.18 26.93 -0.10 0.37% 30,091
FCCO First Community Corp - 18.99 18.50 - 19.31 18.97 +0.24 1.28% 23,600
FCEF CEF Income Opportunity ETF FT - 20.68 20.54 - 20.68 20.67 +0.05 0.24% 2,400
FCEL Fuelcell Energy Inc - 3.48 3.38 - 3.64 3.39 -0.13 3.69% 13,267,000
FCF First Commonwealth Financial Corp - 13.15 13.02 - 13.25 13.14 -0.10 0.76% 309,322
FCFS Firstcash Holdings Inc - 73.42 71.04 - 73.79 72.52 -1.38 1.87% 140,677
FCG Natural Gas ETF FT - 24.55 24.55 - 25.37 25.06 +0.64 2.62% 2,812,800
FCLD Fidelity Cloud Computing ETF - 16.84 16.32 - 16.86 16.32 -0.59 3.49% 19,600
FCN Fti Consulting - 165.29 164.36 - 169.29 169.25 +3.51 2.12% 148,541
FCNCA First Citizens Bancs - 646.00 634.72 - 649.41 644.52 -1.48 0.23% 81,211
FCNCO First Citizens Bancshares Inc 5.625% Non-Cumula - 22.51 22.41 - 22.98 22.62 +0.02 0.09% 16,637
FCNCP First Citizens Bancshares - 22.90 22.876 - 23.16 23.15 +0.23 1.00% 12,157
FCO Aberdeen Global - 5.68 5.67 - 5.80 5.69 +0.01 0.18% 54,900
FCOM Fidelity Telecommunication MSCI ETF - 38.32 38.196 - 38.66 38.23 -0.24 0.62% 91,700
FCOR Fidelity Corporate Bond ETF - 47.44 47.29 - 47.49 47.31 -0.09 0.19% 55,500
FCPI Fidelity Stocks For Inflation ETF - 31.79 31.50 - 32.152 31.84 +0.04 0.13% 83,900
FCPT Four Corners Property Trust IN - 26.41 26.25 - 26.78 26.70 +0.19 0.72% 272,225
FCRD First Eagle Alt Capital Bdc Inc - 3.877 3.81 - 3.905 3.87 +0.01 0.26% 17,790
FCRX First Eagle Alternative Capital Bdc - 24.15 24.15 - 24.50 24.15 -0.35 1.43% 303
FCSH Federated Hermes Short Duration Corp ETF - 23.72 23.70 - 23.725 23.725 +0.015 0.06% 4,000
FCT Senior Floating Rate II - 11.19 11.04 - 11.22 11.08 -0.02 0.18% 111,726
FCTR First Trust Lunt U.S. Factor Rotation ETF - 29.20 29.07 - 29.45 29.24 +0.08 0.27% 56,700
FCUV Focus Universal Inc - 12.36 10.90 - 12.73 11.08 -1.11 9.11% 82,800
FCVT Ssi Strategic Convertible Securities ETF FT - 33.36 33.06 - 33.504 33.25 -0.06 0.18% 28,000
FCX Freeport-Mcmoran Inc - 35.16 34.935 - 36.13 35.15 +0.11 0.31% 17,587,763
FDBC Fidelity D & D Bancorp Inc - 36.05 35.50 - 36.38 35.51 -0.63 1.74% 9,600
FDD Stoxx Euro Select Div First Trust - 12.35 12.30 - 12.479 12.44 +0.105 0.85% 69,600
FDEC FT CBOE Vest U.S. Equity Buffer ETF December - 31.35 31.35 - 31.66 31.45 -0.08 0.25% 39,300
FDEM Fidelity Targeted Emerging Markets Factor ETF - 22.495 22.45 - 22.714 22.626 +0.009 0.04% 1,900
FDEU FT Dynamic Europe Equi - 11.43 11.14 - 11.69 11.69 +0.27 2.36% 53,030
FDEV Fidelity Targeted International Factor ETF - 24.886 24.88 - 25.05 25.032 +0.126 0.51% 900
FDG American Century Focused Dynamic Growth ETF - 56.00 55.121 - 56.17 55.121 -1.189 2.11% 15,300
FDHT Fidelity Digital Health ETF - 18.33 18.182 - 18.33 18.182 -0.188 1.02% 3,400
FDHY Fidelity High Yield Factor ETF - 47.69 47.67 - 47.843 47.76 +0.06 0.13% 26,600
FDIG Fidelity Crypto Industry and Digital Payments ET - 17.48 16.24 - 17.48 16.27 -0.971 5.63% 33,500
FDIS Fidelity Consumer Disc MSCI ETF - 65.16 64.00 - 65.185 64.14 -1.32 2.02% 110,600
FDL Mstar Dividend Leaders - 37.64 37.604 - 38.25 38.05 +0.42 1.12% 709,300
FDLO Fidelity Low Volatility Factor ETF - 45.73 45.49 - 46.11 45.82 +0.02 0.04% 27,200
FDM DJ Select Microcap First Trust - 54.52 54.15 - 54.762 54.50 -0.058 0.11% 9,400
FDMO Fidelity Momentum Factor ETF - 44.10 43.98 - 44.32 43.987 -0.323 0.73% 13,900
FDMT 4D Molecular Therapeutics Inc - 8.96 8.42 - 8.97 8.46 -0.55 6.10% 245,003
FDN DJ Internet Index First Trust - 143.02 139.47 - 144.37 139.80 -4.45 3.08% 377,900
FDNI FT DJ International Internet ETF - 21.90 21.24 - 21.98 21.575 -0.165 0.76% 4,400
FDP Fresh Del Monte Produce - 24.69 24.55 - 25.11 25.04 +0.23 0.93% 106,756
FDRR Fidelity Dividend ETF For Rising Rates - 41.05 40.86 - 41.50 41.18 +0.04 0.10% 65,000
FDRV Fidelity Electric Vehicles Transportation ETF - 18.83 18.445 - 18.83 18.46 -0.33 1.76% 19,000
FDS Factset Research Systems Inc - 370.88 364.19 - 377.04 372.45 +0.64 0.17% 228,385
FDT Dev Mkts Ex-US Alphadex Fund FT - 52.21 52.07 - 52.79 52.54 +0.19 0.36% 23,400
FDTS Dev Mkts Ex-US Small Cap Alphadex Fund FT - 39.70 39.685 - 39.70 39.685 -0.015 0.04% 300
FDUS Fidus Investment Cor - 19.21 19.125 - 19.66 19.46 +0.25 1.30% 54,189
FDVV Fidelity High Dividend ETF - 38.53 38.37 - 38.98 38.64 +0.09 0.23% 163,800
FDWM Fidelity Women's Leadership ETF - 16.75 16.75 - 16.75 16.75 -0.04 0.24% 100
FDX Fedex Corp - 210.47 208.35 - 211.94 209.72 -1.57 0.74% 1,147,079
FE Firstenergy Corp - 42.11 41.46 - 42.54 41.75 -0.76 1.79% 3,195,589
FEAM 5E Advanced Materials Inc - 23.18 22.44 - 23.99 22.77 -0.63 2.69% 151,748
FEBZ Trueshares Structured Outcome [February] ETF - 26.641 26.641 - 26.641 26.641 0.00 0.00% 0
FEDL Etracs 2X Leveraged Ifed Invest With The Fed TR - 27.10 27.027 - 27.10 27.027 -0.583 2.11% 200
FEDM Flexshares ESG & Climate Developed Markets Ex-US - 43.544 43.544 - 43.544 43.544 +0.118 0.27% 100
FEDU Four Seasons Education Cayman Inc ADR - 0.46 0.443 - 0.49 0.47 +0.01 2.17% 4,712
FEDX Emles Federal Contractors ETF - 25.23 25.14 - 25.34 25.219 +0.289 1.16% 1,500
FEEM Flexshares ESG & Climate EM Core ETF - 46.433 46.433 - 46.433 46.433 0.00 0.00% 0
FEHY Flexshares ESG & Climate High Yield Corporate CO - 43.64 43.64 - 43.64 43.64 -0.03 0.07% 100
FEI FT MLP and Energy Inc - 7.96 7.95 - 8.18 8.01 +0.11 1.39% 359,534
FEIG Flexshares ESG & Climate Investment Grade Corpor - 42.31 42.242 - 42.38 42.242 +0.081 0.19% 29,600
FEIM Frequency Elcts Inc - 7.49 7.20 - 7.50 7.20 -0.38 5.01% 4,100
FELE Franklin Electric Company - 70.97 69.43 - 70.97 70.18 -1.18 1.65% 177,052
FEM Emrg Mkts Alphadex Fund FT - 22.68 22.68 - 22.93 22.84 +0.15 0.66% 47,800
FEMB Emrg Mkts Local Currency Bond ETF FT - 27.28 27.28 - 27.42 27.38 +0.10 0.37% 14,600
FEMS Emrg Mkts Small Cap Alphadex Fund FT - 36.66 36.52 - 36.86 36.66 -0.04 0.11% 20,800
FEMY Femasys Inc - 1.53 1.49 - 1.68 1.68 +0.195 13.13% 12,800
FEN Energy Income and Growth Fund - 15.32 15.19 - 15.53 15.46 +0.29 1.91% 71,000
FENC Fennec Pharmaceuticals Inc - 5.45 5.448 - 5.99 5.95 +0.43 7.79% 38,300
FENG Phoenix New Media Ltd ADR - 0.455 0.44 - 0.47 0.458 +0.008 1.78% 750,898
FENY Fidelity Energy MSCI ETF - 21.82 21.82 - 22.56 22.34 +0.57 2.62% 2,151,000
FEO First Trust/Aberdeen Emerging Opportunity Fund - 8.85 8.85 - 9.034 8.94 0.00 0.00% 14,645
FEP Europe Alphadex Fund FT - 34.54 34.37 - 34.87 34.68 +0.33 0.96% 44,100
FERG Ferguson Plc - 119.92 118.49 - 120.53 120.00 -2.09 1.71% 974,659
FET Forum Energy Technologies Inc - 20.02 18.397 - 20.90 20.01 +0.45 2.30% 67,467
FEUS Flexshares ESG & Climate US Large Cap Core Index - 45.96 45.878 - 45.96 45.878 -0.17 0.37% 500
FEUZ Eurozone Alphadex Fund FT - 37.46 37.39 - 37.99 37.99 +0.89 2.40% 700
FEVR Northern Lights IV Large Cap Momentum - 22.69 22.481 - 22.69 22.481 -0.289 1.27% 3,200
FEX Largecap Core Alphadex Fund FT - 81.73 81.25 - 82.37 81.82 -0.05 0.06% 24,500
FEXD Fintech Ecosystem Development Corp Cl A - 9.97 9.97 - 9.98 9.97 0.00 0.00% 1,800
FEXDR Fintech Ecosystem Development Corp Right - 0.158 0.12 - 0.16 0.12 -0.041 25.47% 1,200
FEXDU Fintech Ecosystem Development Corp Units - 10.11 0.00 - 0.00 10.11 0.00 0.00% 0
FEXDW Fintech Ecosystem Development Corp WT - 0.105 0.00 - 0.00 0.105 0.00 0.00% 0
FEZ Euro Stoxx 50 ETF SPDR - 37.29 37.05 - 37.745 37.51 -0.04 0.11% 7,166,200
FF Futurefuel Corp - 6.84 6.61 - 7.05 6.81 -0.16 2.30% 199,207
FFA FT Enhanced Equity Income Fund - 17.15 16.85 - 17.41 17.26 0.00 0.00% 22,338
FFBC First Finl Bncp [Oh] - 20.11 19.80 - 20.61 20.04 -0.16 0.79% 242,265
FFBW Ffbw Inc - 11.93 11.82 - 11.97 11.82 -0.23 1.91% 2,200
FFC Flaherty Crumrine/Claymore Preferred Securities - 18.26 18.03 - 18.27 18.04 -0.18 0.99% 158,304
FFEB FT CBOE Vest U.S. Equity Buffer ETF February - 35.37 35.295 - 35.65 35.43 -0.06 0.17% 15,900
FFHG Formula Folios Hedged Growth ETF - 32.67 32.29 - 32.67 32.29 -0.15 0.46% 5,000
FFHL Fuwei Films [Holding - 5.11 5.00 - 5.17 5.17 +0.07 1.37% 2,100
FFIC Flushing Finl Corp - 21.95 21.75 - 22.333 21.94 -0.13 0.59% 85,856
FFIE Faraday Future Intelligent Electric Inc - 2.76 2.47 - 3.29 2.52 +0.06 2.44% 12,396,400
FFIEW Faraday Future Intelligent Electric Inc WT - 0.40 0.366 - 0.49 0.39 0.00 0.00% 129,300
FFIN First Finl Bkshs Inc - 40.89 39.96 - 41.29 40.37 -0.52 1.27% 335,319
FFIU Fieldstone Uva Med-Term Fixed Income ETF - 22.71 22.71 - 22.71 22.71 +0.015 0.07% 100
FFIV F5 Inc - 168.40 165.95 - 168.85 167.11 -1.46 0.87% 314,884
FFND The Future Fund Active ETF - 17.43 16.767 - 17.43 16.767 -0.417 2.43% 2,500
FFNW First Financial Nort - 16.07 16.07 - 16.76 16.43 +0.20 1.23% 11,789
FFR FTSE En Dev Mkts Rel Est First Trust - 45.17 45.17 - 45.39 45.183 +0.183 0.41% 1,500
FFSG Formula Folios Smart Growth ETF - 32.55 32.29 - 32.55 32.362 -0.018 0.06% 5,700
FFTG Formula Folios Tactical Growth ETF - 26.15 26.05 - 26.18 26.05 +0.04 0.15% 5,900
FFTI Formula Folios Income ETF - 21.47 21.47 - 21.513 21.50 +0.02 0.09% 40,100
FFTY Innovator Ibd 50 Fund ETF - 30.48 30.47 - 30.94 30.65 +0.23 0.76% 420,400
FFWM First Foundation - 21.23 20.90 - 21.425 21.13 -0.21 0.98% 214,200
FGB Specialty Finance and Financial Fund - 3.63 3.57 - 3.70 3.64 +0.03 0.83% 20,893
FGBI First Gurty Banc - 28.75 28.20 - 28.76 28.72 -0.03 0.10% 43,900
FGBIP First Guaranty Bancshares [Hammond La] - 24.62 24.59 - 25.04 25.04 +0.54 2.20% 7,700
FGD DJ Global Select Dividend First Trust - 23.65 23.567 - 23.86 23.758 +0.148 0.63% 62,200
FGEN Fibrogen Inc CS - 9.84 9.15 - 10.04 9.24 -0.70 7.04% 938,833
FGF Fg Financial Group Inc - 2.687 2.687 - 2.96 2.88 +0.02 0.70% 7,200
FGFPP Fg Financial Group Inc Pfd - 19.74 19.67 - 19.74 19.67 -0.069 0.35% 700
FGI Fgi Industries Ltd - 2.13 2.05 - 2.15 2.09 -0.06 2.79% 23,700
FGIWW Fgi Industries Ltd WT - 0.34 0.00 - 0.00 0.34 0.00 0.00% 0
FGM Germany Alphadex Fund FT - 39.45 39.36 - 39.79 39.79 +0.25 0.63% 4,500
FGMC Fg Merger Corp - 9.97 9.97 - 9.97 9.97 +0.05 0.50% 300
FGMCU Fg Merger Corp - 9.99 0.00 - 0.00 9.99 0.00 0.00% 0
FGMCW Fg Merger Corp. WT - 0.12 0.12 - 0.12 0.12 0.00 0.00% 100
FGRO Fidelity Growth Opportunities ETF - 14.14 13.97 - 14.23 13.98 -0.19 1.34% 570,900
FHB First Hawaiian Inc - 24.58 24.075 - 24.74 24.37 -0.21 0.85% 389,999
FHI Federated Investors - 31.04 30.715 - 32.12 31.77 +0.48 1.53% 755,145
FHLC Fidelity Health Care MSCI ETF - 60.50 60.50 - 61.38 60.93 +0.39 0.64% 145,300
FHLT Future Health ESG Corp - 9.90 9.90 - 9.90 9.90 -0.01 0.10% 100
FHLTU Future Health ESG Corp - 9.97 0.00 - 0.00 9.97 0.00 0.00% 0
FHLTW Future Health ESG Corp WT - 0.307 0.29 - 0.34 0.315 +0.025 8.62% 4,000
FHN First Horizon Corp - 21.76 21.43 - 21.79 21.56 -0.16 0.74% 4,035,921
FHN-B First Horizon National Corp [Fhn/Pb] - 25.98 25.75 - 26.00 25.831 +0.271 1.06% 4,600
FHN-C First Horizon National Corp [Fhn/Pc] - 25.89 25.89 - 25.94 25.94 0.00 0.00% 200
FHN-D First Horizon National Corp [Fhn/Pd] - 25.00 24.68 - 25.00 24.83 -0.13 0.52% 4,700
FHN-E First Horizon National Corp [Fhn/Pe] - 25.05 25.05 - 25.34 25.22 -0.05 0.20% 6,700
FHN-F First Horizon Corp - 19.57 19.566 - 19.96 19.96 +0.25 1.27% 27,900
FHS First High-School Education Group ADR - 0.97 0.93 - 1.09 1.00 +0.007 0.70% 75,213
FHTX Foghorn Therapeutics Inc - 10.15 10.14 - 11.335 11.27 +1.02 9.95% 141,400
FHYS Federated Hermes Short Duration High ETF - 22.66 22.627 - 22.662 22.627 -0.038 0.17% 8,900
FIAC Focus Impact Acquisition Corp Cl A - 9.91 0.00 - 0.00 9.91 0.00 0.00% 0
FIACU Focus Impact Acquisition Corp - 10.00 0.00 - 0.00 10.00 0.00 0.00% 0
FIACW Focus Impact Acquisition Corp WT - 0.15 0.15 - 0.229 0.202 +0.052 34.67% 25,800
FIBK First Interstate Ban - 34.24 33.43 - 34.35 33.88 -0.34 0.99% 499,930
FIBR US Fixed Income Balanced Risk Ishares Edge ETF - 87.529 87.461 - 87.559 87.559 +0.31 0.36% 700
FICO Fair Isaac and Company - 359.43 357.60 - 370.07 364.40 +2.87 0.79% 192,651
FICS FT Intl Developed Capital Strength ETF - 29.89 29.11 - 30.17 29.11 -0.91 3.03% 12,300
FICV Frontier Investment Corp Cl A - 9.68 0.00 - 0.00 9.68 0.00 0.00% 0
FICVU Frontier Investment Corp Units - 9.82 9.82 - 9.85 9.85 +0.03 0.31% 200
FICVW Frontier Investment Corp WT - 0.203 0.154 - 0.203 0.20 +0.016 8.70% 5,500
FID FT S&P Intl Dividend Aristocrats ETF - 16.86 16.75 - 16.94 16.90 +0.16 0.96% 3,800
FIDI Fidelity International High Dividend ETF - 19.66 19.65 - 19.85 19.74 +0.05 0.25% 8,100
FIDU Fidelity Industrials MSCI ETF - 47.98 47.57 - 48.31 47.93 -0.12 0.25% 70,100
FIEE FI Enhanced 2X Europe 50 ETN - 162.712 162.712 - 162.712 162.712 0.00 0.00% 0
FIF FT Energy Infrastruct - 14.39 14.14 - 14.67 14.61 +0.25 1.74% 36,742
FIGB Fidelity Investment Grade Bond ETF - 45.021 44.92 - 45.022 44.972 +0.033 0.07% 8,400
FIGS Figs Inc Cl A - 9.475 9.25 - 9.86 9.67 +0.03 0.31% 8,223,117
FIHD FI Enhanced Global High Yield ETN - 224.452 224.452 - 224.452 224.452 +0.781 0.35% 100
FILL Global Energy Producers Ishares MSCI ETF - 23.45 23.45 - 24.07 23.91 +0.57 2.44% 37,100
FINM Marlin Technology Corp Cl A - 9.825 9.80 - 9.825 9.80 -0.01 0.10% 6,900
FINMU Marlin Technology Corp - 9.83 9.83 - 9.85 9.84 0.00 0.00% 10,000
FINMW Marlin Technology Corp WT - 0.21 0.20 - 0.21 0.20 0.00 0.00% 3,200
FINS Angel Oak Financial Strategies Income Term Trust - 14.71 14.37 - 14.94 14.70 -0.002 0.01% 66,990
FINV Finvolution Group ADR - 3.57 3.47 - 3.63 3.55 -0.06 1.66% 568,389
FINW Finwise Bancorp - 13.36 13.11 - 13.41 13.13 -0.25 1.87% 13,500
FINX Global X Fintech ETF - 23.64 23.17 - 23.78 23.25 -0.41 1.73% 290,800
FIS Fidelity National Information Services - 95.46 95.12 - 96.81 96.30 -0.20 0.21% 1,754,392
FISI Financial Institut - 26.70 26.53 - 27.18 27.00 +0.30 1.12% 38,016
FISK Empire State Realty Op LP Se - 7.94 0.00 - 0.00 7.94 0.00 0.00% 0
FISR SPDR SSGA Fixed Income Sector Rotation ETF - 27.44 27.37 - 27.46 27.37 +0.06 0.22% 20,300
FISV Fiserv Inc - 95.64 94.87 - 96.58 96.25 +0.08 0.08% 2,882,678
FITB Fifth Third Bancorp - 35.93 35.34 - 36.18 35.69 -0.28 0.78% 5,183,100
FITBI Fifth Third Bancorp - 25.40 25.20 - 25.50 25.35 -0.14 0.55% 39,264
FITBO Fifth Third Bancorp - 20.50 20.35 - 20.80 20.51 +0.04 0.20% 78,083
FITBP Fifth Third Bancorp - 24.866 24.57 - 24.90 24.79 -0.06 0.24% 26,108
FITE SPDR Kensho Future Security ETF - 45.33 44.967 - 45.33 44.967 -0.111 0.25% 500
FIVA Fidelity International Value Factor ETF - 21.59 21.516 - 21.71 21.71 +0.145 0.67% 8,900
FIVE Five Below Inc - 144.12 140.17 - 145.39 141.00 -4.98 3.41% 790,187
FIVG Defiance Next Gen Connectivity ETF - 33.39 33.28 - 33.695 33.36 -0.22 0.66% 318,300
FIVN Five9 Inc - 99.90 93.39 - 102.59 94.25 -7.17 7.07% 1,124,300
FIVR Strategy Shares Nasdaq 5Handl Index ETF - 21.885 21.84 - 21.885 21.866 +0.014 0.06% 1,000
FIW Water ETF FT - 73.73 73.06 - 74.18 73.74 -0.28 0.38% 53,400
FIX Comfort Systems USA - 83.88 82.39 - 85.42 84.08 -0.02 0.02% 96,474
FIXD Tcw Opportunistic Fixed Income ETF FT - 47.35 47.34 - 47.49 47.40 +0.14 0.30% 717,100
FIXX Homology Medicines Inc - 1.39 1.39 - 1.53 1.44 +0.04 2.86% 324,769
FIZZ Natl Beverage Cp - 49.63 47.91 - 50.72 48.28 -1.35 2.72% 262,783
FJAN FT CBOE Vest U.S. Equity Buffer ETF January - 32.31 32.21 - 32.50 32.287 -0.063 0.19% 18,900
FJP Japan Alphadex Fund FT - 44.42 44.217 - 44.68 44.68 +0.15 0.34% 3,300
FJUL FT U.S. Equity Buffer ETF July - 33.46 33.46 - 33.75 33.62 +0.047 0.14% 17,800
FJUN FT CBOE Vest U.S. Equity Buffer ETF June - 35.05 35.02 - 35.29 35.122 -0.06 0.17% 3,900
FKU UK Alphadex Fund FT - 34.44 34.38 - 34.78 34.78 +0.46 1.34% 2,000
FKWL Franklin Wireless CO - 3.40 3.33 - 3.48 3.38 0.00 0.00% 4,600
FL Footlocker Inc - 29.41 28.95 - 30.44 30.37 +0.60 2.02% 3,593,119
FLA.U First Light Acquisition [Flag.U] - 9.93 0.00 - 0.00 9.93 0.00 0.00% 0
FLA.W First Light Acquisition WT [Flag/W] - 0.20 0.20 - 0.20 0.20 0.00 0.00% 600
FLAC Frazier Lifesciences Acquisition Corp Cl A - 9.83 9.83 - 9.83 9.83 0.00 0.00% 800
FLACU Frazier Lifesciences Acquisition Corp - 9.86 9.85 - 9.86 9.85 0.00 0.00% 5,500
FLACW Frazier Lifesciences Acquisition Corp WT - 0.132 0.07 - 0.132 0.081 -0.044 35.20% 35,400
FLAG First Light Acquisition Group Cl A - 9.88 9.88 - 9.92 9.92 +0.025 0.25% 20,099
FLAU Australia Franklin FTSE ETF - 27.91 27.91 - 28.34 28.106 +0.036 0.13% 2,700
FLAX Franklin Asia Ex Japan ETF - 21.58 21.58 - 21.58 21.58 -0.092 0.42% 100
FLBL Franklin Liberty Senior Loan ETF - 23.89 23.79 - 23.89 23.81 -0.05 0.21% 106,000
FLBR Brazil Franklin FTSE ETF - 19.90 19.90 - 20.26 20.17 +0.26 1.31% 39,500
FLC Flaherty & Crumrine/Claymore Total Return - 18.66 18.11 - 18.79 18.59 -0.07 0.38% 36,758
FLCA Canada Franklin FTSE ETF - 32.55 32.43 - 32.77 32.656 +0.325 1.01% 37,900
FLCB Franklin Liberty U.S. Core Bond ETF - 22.385 22.344 - 22.41 22.375 +0.05 0.22% 135,600
FLCH China Franklin FTSE ETF - 19.20 19.15 - 19.35 19.23 -0.04 0.21% 8,600
FLCO Liberty Investment Grade Corp ETF - 22.00 21.992 - 22.08 21.992 +0.012 0.05% 2,291,700
FLDM Fluidigm Corp - 4.05 3.66 - 3.99 3.71 -0.28 7.02% 522,109
FLDR Fidelity Low Duration Bond Factor ETF - 50.22 49.87 - 50.22 49.895 +0.006 0.01% 27,000
FLDZ Rivernorth Volition America Patriot ETF - 22.232 22.232 - 22.232 22.232 -0.032 0.14% 100
FLEE Europe Franklin FTSE ETF - 24.43 24.38 - 24.66 24.558 +0.112 0.46% 9,600
FLEH Europe Hedged Franklin FTSE ETF - 26.40 26.40 - 26.89 26.534 +0.098 0.37% 6,300
FLEX Flextronics Intl Ltd - 16.12 15.93 - 16.275 16.15 -0.11 0.68% 3,049,786
FLFR France Franklin FTSE ETF - 25.93 25.93 - 26.16 26.123 +0.069 0.26% 300
FLGB United Kingdom Franklin FTSE ETF - 23.59 23.59 - 23.93 23.80 +0.23 0.98% 88,100
FLGC Flora Growth Corp - 1.28 1.22 - 1.32 1.25 -0.05 3.85% 436,000
FLGR Germany Franklin FTSE ETF - 19.93 19.93 - 20.18 20.098 -0.003 0.01% 1,900
FLGT Fulgent Genetics Inc - 54.31 53.03 - 54.85 53.63 -0.82 1.51% 336,400
FLGV Franklin Liberty U.S. Treasury Bond ETF - 21.99 21.94 - 22.00 21.96 +0.03 0.14% 25,800
FLHK Hong Kong Franklin FTSE ETF - 21.73 21.73 - 21.73 21.73 -0.014 0.06% 200
FLHY Franklin Liberty High Yield Corp ETF - 23.11 23.002 - 23.11 23.002 -0.088 0.38% 2,275,400
FLIA Franklin Liberty Intl Aggregate Bond ETF - 23.50 23.50 - 23.52 23.52 -0.01 0.04% 12,300
FLIC First of Long Isla - 18.26 18.18 - 18.505 18.35 +0.15 0.82% 54,700
FLIN Franklin India ETF - 28.20 28.12 - 28.25 28.20 -0.095 0.34% 7,500
FLIY Italy Franklin FTSE ETF - 22.37 22.37 - 22.44 22.416 +0.101 0.45% 400
FLJH Japan Hedged Franklin FTSE ETF - 29.71 29.65 - 29.90 29.768 -0.235 0.78% 10,100
FLJP Japan Franklin FTSE ETF - 24.73 24.67 - 24.84 24.74 -0.128 0.51% 233,800
FLKR South Korea Franklin FTSE ETF - 22.93 22.84 - 22.941 22.86 -0.284 1.23% 4,500
FLL Full House Rsts - 6.73 6.73 - 7.17 6.89 +0.10 1.47% 292,100
FLLA Franklin FTSE Latin America ETF - 21.92 21.92 - 22.075 22.075 +0.265 1.22% 2,900
FLLV Liberty US Low Volatility ETF - 45.52 45.39 - 45.80 45.62 -0.03 0.07% 4,900
FLM Global Engineering and Construction ETF FT - 50.29 50.126 - 50.37 50.126 +0.066 0.13% 600
FLM.U Flame Acquisition Corp [Flme.U] - 9.845 9.81 - 9.85 9.81 -0.02 0.20% 1,900
FLM.W Flame Acquisition Corp [Flme/W] - 0.146 0.00 - 0.00 0.146 0.00 0.00% 0
FLMB Franklin Liberty Municipal Bond ETF - 23.48 23.42 - 23.48 23.44 0.00 0.00% 22,300
FLME Flame Acquisition Corp Cl A - 9.76 9.76 - 9.77 9.77 +0.01 0.10% 19,663
FLMI Franklin Liberty Intermediate Municipal ETF - 23.56 23.51 - 23.584 23.54 +0.038 0.16% 18,800
FLMN Falcon Minerals Corp Cl A - 7.29 7.24 - 7.39 7.30 +0.09 1.25% 1,199,400
FLMNW Falcon Minerals Corp WT - 0.34 0.26 - 0.392 0.392 +0.029 7.99% 9,200
FLMX Mexico Franklin FTSE ETF - 24.13 24.13 - 24.70 24.696 +0.405 1.67% 300
FLN Latin America Alphadex Fund FT - 18.43 18.13 - 18.62 18.42 +0.343 1.90% 12,100
FLNC Fluence Energy Inc Cl A - 7.22 7.05 - 7.85 7.66 +0.36 4.93% 1,815,286
FLNG Flex Lng Ltd - 27.30 27.28 - 29.55 28.89 +1.73 6.37% 763,116
FLNT Fluent Inc - 1.40 1.27 - 1.40 1.28 -0.08 5.88% 233,300
FLO Flowers Foods - 27.36 27.03 - 27.48 27.10 -0.24 0.88% 1,254,196
FLOT Floating Rate Bond Ishares ETF - 50.48 50.43 - 50.48 50.46 -0.02 0.04% 1,706,900
FLOW SPX Flow Inc - 86.30 86.25 - 86.50 86.49 +0.18 0.21% 1,709,924
FLQD Liberty Global Dividend ETF - 34.01 34.01 - 34.263 34.164 +0.122 0.36% 500
FLQE Liberty Emerging Marketfs ETF - 25.47 25.41 - 25.52 25.454 -0.085 0.33% 3,600
FLQG Liberty Global Equity ETF - 36.874 36.874 - 36.923 36.923 +0.054 0.15% 100
FLQH Liberty Intl Equity Hedged ETF - 27.74 27.73 - 27.93 27.73 -0.052 0.19% 4,000
FLQL Franklin Libertyq U.S. Equity ETF - 41.01 40.89 - 41.46 41.10 +0.03 0.07% 56,400
FLQM Franklin Libertyq U.S. Mid Cap Equity ETF - 41.28 41.038 - 41.445 41.185 -0.162 0.39% 3,000
FLQS Franklin Libertyq U.S. Small Cap Equity ETF - 32.59 32.569 - 32.59 32.58 -0.172 0.53% 300
FLR Fluor Corp - 27.16 26.68 - 27.68 27.18 -0.08 0.29% 1,116,695
FLRG Fidelity U.S. Multifactor ETF - 23.86 23.86 - 24.05 23.864 +0.001 0.00% 3,400
FLRN Inv Growth Floating Rate ETF SPDR - 30.42 30.41 - 30.44 30.43 +0.04 0.13% 820,200
FLRT Advisorshares Pacific Asset Enh - 46.39 46.39 - 46.51 46.445 -0.238 0.51% 11,100
FLS Flowserve Corp - 29.75 29.26 - 30.39 30.30 +0.45 1.51% 551,730
FLSA Franklin FTSE Saudi Arabia ETF - 40.87 40.85 - 40.95 40.94 -0.459 1.11% 1,100
FLSP Franklin Liberty Systematic Style Premia ETF - 21.83 21.80 - 22.22 21.80 -0.336 1.52% 13,900
FLSW Franklin Switzerland ETF - 30.03 30.03 - 30.212 30.126 +0.076 0.25% 4,800
FLT Fleetcor Technologies - 231.30 225.05 - 232.98 226.96 -6.63 2.84% 450,403
FLTB Fidelity Ltd Term Bond ETF - 49.17 49.159 - 49.244 49.17 +0.06 0.12% 19,000
FLTN Collaborative Rareview Inflation/Deflation - 24.625 24.625 - 24.625 24.625 0.00 0.00% 0
FLTR Vaneck Investment Grade Floating Rate ETF - 25.02 25.00 - 25.05 25.02 +0.01 0.04% 279,800
FLTW Taiwan Franklin FTSE ETF - 37.64 37.58 - 37.78 37.608 -0.336 0.89% 8,000
FLUD Franklin Liberty Ultra Short Bond ETF - 24.45 24.45 - 24.45 24.45 +0.005 0.02% 100
FLUX Flux Power Holdings Inc - 2.36 2.12 - 2.36 2.22 -0.09 3.90% 37,400
FLV American Century Focused Large Cap Value ETF - 58.99 58.99 - 59.50 59.076 +0.19 0.32% 2,900
FLWS 1-800-Flowers.com - 10.80 10.38 - 10.80 10.56 -0.33 3.03% 764,443
FLXS Flexsteel Inds - 20.01 18.92 - 20.82 19.19 -1.02 5.05% 46,288
FLY.U Soar Technology Acquisition [Flya.U] - 10.17 0.00 - 0.00 10.17 0.00 0.00% 0
FLY.W Soar Technology Acquisition WT [Flya/W] - 0.12 0.12 - 0.12 0.12 0.00 0.00% 2,100
FLYA Soar Technology Acquisition Corp Cl A - 10.12 10.11 - 10.15 10.11 -0.02 0.20% 10,187
FLYW Flywire Corp Voting - 19.96 19.11 - 20.50 19.27 -0.91 4.51% 1,368,481
FLZA Franklin FTSE South Africa ETF - 24.57 24.552 - 24.57 24.552 +0.165 0.68% 200
FM Frontier 100 Ishares MSCI ETF - 29.01 28.83 - 29.21 28.916 -0.184 0.63% 62,300
FMAC Firstmark Horizon Acquisition Corp Cl A - 9.59 8.885 - 9.89 9.62 -0.03 0.31% 367,747
FMAG Fidelity Magellan ETF - 19.08 18.94 - 19.15 19.019 -0.171 0.89% 6,900
FMAO Farmers & Merch Banc - 38.66 38.53 - 39.45 38.87 +0.02 0.05% 62,600
FMAR FT U.S. Equity Buffer ETF March - 31.22 31.21 - 31.47 31.26 -0.10 0.32% 15,700
FMAT Fidelity Materials MSCI ETF - 45.89 45.53 - 46.39 46.02 -0.05 0.11% 223,600
FMAY FT CBOE Vest U.S. Equity Buffer ETF May - 35.08 35.06 - 35.14 35.07 -0.05 0.14% 33,500
FMB Managed Municipal ETF FT - 50.45 50.43 - 50.52 50.45 +0.10 0.20% 332,000
FMBH First Mid Ill Bncshr - 36.35 35.98 - 36.90 36.06 -0.37 1.02% 27,300
FMC FMC Corp - 116.77 115.92 - 118.35 117.02 +0.25 0.21% 665,533
FMCX FMC Excelsior Focus Equity ETF - 23.093 23.093 - 23.093 23.093 -0.147 0.63% 100
FMET Fidelity Metaverse ETF - 22.53 22.37 - 22.68 22.449 -0.234 1.03% 7,500
FMF Mstar Managed Futures Strategy Fund FT - 51.96 51.96 - 52.42 52.044 +0.084 0.16% 136,200
FMHI FT Municipal High Income ETF - 47.79 47.71 - 47.79 47.73 +0.03 0.06% 81,500
FMIL Fidelity New Millennium ETF - 28.62 28.55 - 28.84 28.639 +0.161 0.57% 3,700
FMIV Forum Merger IV Corp Cl A - 9.74 0.00 - 0.00 9.74 0.00 0.00% 0
FMIVU Forum Merger IV Corp - 9.84 0.00 - 0.00 9.84 0.00 0.00% 0
FMIVW Forum Merger IV Corp WT - 0.33 0.32 - 0.33 0.32 +0.048 17.65% 200
FMK Mega Cap Alphadex Fund FT - 42.73 42.59 - 42.92 42.92 0.00 0.00% 367
FMN Federated Premier Muni - 11.57 11.55 - 11.635 11.576 -0.012 0.10% 21,810
FMNB Farmers Natl Banc Cp - 14.75 14.51 - 14.903 14.82 +0.05 0.34% 65,600
FMNY First Trust New York Municipal High Income ETF - 26.185 26.185 - 26.185 26.185 0.00 0.00% 0
FMO Fiduciary/Claymore MLP Opportunity Fund - 12.09 11.905 - 12.17 12.12 -0.04 0.33% 55,034
FMQQ Fmqq The Next Frontier Internet & Ecommerce ETF - 11.04 10.984 - 11.14 10.984 -0.288 2.56% 4,400
FMS Fresenius Medical Care Corp ADR - 29.53 29.37 - 29.91 29.78 +0.57 1.95% 332,853
FMTX Forma Therapeutics Holdings Inc - 6.56 6.32 - 6.72 6.45 -0.18 2.71% 360,400
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR - 74.00 73.64 - 76.53 76.23 +2.14 2.89% 435,160
FMY First Trust/Fidac Mortgage Income Fund - 11.78 11.62 - 11.84 11.65 -0.03 0.26% 3,324
FN Fabrinet - 89.87 87.73 - 91.43 88.41 -2.33 2.57% 72,747
FNA Paragon 28 Inc - 14.21 14.00 - 15.35 14.92 +0.70 4.92% 345,892
FNB F.N.B. Corp - 11.45 11.27 - 11.53 11.39 -0.06 0.52% 1,712,925
FNB-E Fnb Corp Florida [Fnb/Pe] - 25.19 25.08 - 25.505 25.32 +0.13 0.52% 14,500
FNCB FNCB Bancorp Inc - 7.55 7.38 - 7.59 7.38 -0.29 3.78% 18,600
FNCH Finch Therapeutics Group Inc - 2.15 2.00 - 2.21 2.14 -0.09 4.04% 205,083
FNCL Fidelity Financials MSCI ETF - 47.31 46.70 - 47.46 47.08 -0.36 0.76% 346,700
FND Floor & Decor Holdings Inc - 70.91 68.47 - 71.55 69.80 -1.67 2.34% 1,267,179
FNDA Schwab Fundamental U.S. Small CO ETF - 48.12 47.867 - 48.525 48.11 -0.21 0.43% 376,300
FNDB Schwab Fundamental U.S. Broad Market ETF - 53.88 53.70 - 54.41 54.00 +0.07 0.13% 32,200
FNDC Schwab Fundamental Intl Small CO ETF - 32.29 32.23 - 32.625 32.51 +0.08 0.25% 437,400
FNDE Schwab Fundamental Emrg Mkts Large CO ETF - 26.50 26.49 - 26.74 26.65 +0.07 0.26% 1,219,100
FNDF Schwab Fundamental Intl Large CO ETF - 30.10 30.03 - 30.42 30.29 +0.10 0.33% 1,186,100
FNDX Schwab Fundamental U.S. Large CO ETF - 54.65 54.43 - 55.266 54.84 +0.12 0.22% 498,600
FNF Fidelity National Financial - 41.09 40.27 - 41.28 40.96 +0.12 0.29% 1,369,201
FNGD Microsectors Fang+ -3X ETN - 75.07 73.61 - 78.09 77.43 +2.72 3.64% 648,000
FNGG Direxion Large Caps & Fangs Bull 2X ETF - 6.12 5.58 - 6.14 5.61 -0.56 9.08% 201,700
FNGO Microsectors Fang+ 2X ETN - 19.98 19.49 - 20.26 19.63 -0.49 2.44% 29,900
FNGR Fingermotion Inc - 1.50 1.49 - 1.626 1.57 +0.07 4.67% 49,000
FNGS Microsectors Fang+ ETN - 21.91 21.70 - 22.06 21.73 -0.24 1.09% 30,700
FNGU Microsectors Fang+ 3X ETN - 9.04 8.64 - 9.205 8.72 -0.37 4.07% 14,132,500
FNHC Federated Natl Holdings - 0.435 0.34 - 0.44 0.342 -0.114 25.00% 231,500
FNI Chindia ETF FT - 34.84 34.59 - 35.265 34.76 -0.05 0.14% 8,500
FNK Mid Cap Value Alphadex Fund FT - 43.62 43.62 - 44.27 44.04 -0.047 0.11% 33,700
FNKO Funko Inc Cl A - 20.87 19.35 - 20.993 19.63 -1.43 6.79% 933,983
FNLC First Bancorp Inc - 28.34 28.34 - 29.38 28.81 +0.31 1.09% 16,115
FNOV FT CBOE Vest U.S. Equity Buffer ETF November - 35.05 35.05 - 35.29 35.11 -0.06 0.17% 7,800
FNTC Direxion Daily Fintech Bull 2X Shares - 13.95 13.62 - 13.95 13.715 -0.205 1.47% 900
FNV Franco Nev Corp - 135.39 135.35 - 137.24 136.41 +0.73 0.54% 472,931
FNVT Finnovate Acquisition Corp Cl A - 9.92 0.00 - 0.00 9.92 0.00 0.00% 0
FNVTU Finnovate Acquisition Corp Units - 9.99 0.00 - 0.00 9.99 0.00 0.00% 0
FNVTW Finnovate Acquisition Corp WT - 0.17 0.00 - 0.00 0.17 0.00 0.00% 0
FNWB First Nw Banc - 17.10 16.19 - 17.10 16.25 -0.82 4.80% 22,800
FNWD Finward Bancorp - 38.00 37.70 - 38.46 38.00 -0.47 1.22% 2,400
FNX Mid Cap Core Alphadex Fund FT - 90.57 89.95 - 91.15 90.53 -0.12 0.13% 47,500
FNY Mid Cap Growth Alphadex Fund FT - 58.69 58.63 - 59.252 58.681 -0.269 0.46% 6,600
FOA Finance of America Companies Inc Cl A - 2.39 2.285 - 2.39 2.29 -0.08 3.38% 172,019
FOA.W Finance of America Companies Inc WT - 0.214 0.214 - 0.233 0.233 +0.003 1.30% 700
FOCS Focus Financial Partners Inc Cl A - 35.80 35.30 - 36.355 35.73 -0.49 1.35% 217,902
FOCT FT U.S. Equity Buffer ETF October - 32.49 32.41 - 32.60 32.458 -0.072 0.22% 11,300
FOE Ferro Corp - 21.97 21.96 - 22.01 22.01 +0.06 0.27% 1,249,272
FOF Cohen & Steers Closed-End Opportunity Fund - 11.10 11.01 - 11.26 11.15 +0.26 2.39% 258,871
FOLD Amicus Therapeutics - 7.49 7.405 - 7.73 7.48 -0.01 0.13% 2,569,100
FOMO Fomo ETF - 19.29 19.29 - 19.29 19.29 -0.035 0.18% 100
FONR Fonar Corp - 16.39 15.80 - 16.57 16.53 +0.03 0.18% 20,600
FOR Forestar Group Inc - 15.18 14.67 - 15.62 15.60 +0.24 1.56% 66,675
FORA Forian Inc - 2.96 2.78 - 3.08 2.86 -0.13 4.35% 58,800
FORD Forward Inds Inc - 1.11 1.06 - 1.415 1.39 -0.06 4.14% 67,900
FORG Forgerock Inc Cl A - 17.18 16.64 - 18.04 17.50 -0.09 0.51% 303,439
FORH Formidable ETF - 24.26 24.26 - 24.26 24.26 0.00 0.00% 0
FORM Formfactor Inc - 38.91 38.65 - 39.96 39.28 -0.10 0.25% 214,722
FORR Forrester Resrch - 50.23 49.87 - 51.12 50.43 +0.04 0.08% 42,484
FORTY Formula Sys [1985] ADR - 92.70 92.489 - 93.40 92.489 -0.511 0.55% 746
FOSL Fossil Group - 7.96 7.525 - 8.03 7.55 -0.44 5.51% 701,810
FOSLL Fossil Group Inc 7% - 22.80 22.63 - 22.95 22.799 -0.481 2.07% 3,888
FOUN Founder Spac Cl A - 10.02 10.02 - 10.025 10.025 +0.015 0.15% 5,300
FOUNU Founder Spac Units - 10.14 10.14 - 10.16 10.16 -0.13 1.26% 300
FOUNW Founder Spac WT - 0.378 0.36 - 0.39 0.36 -0.05 12.20% 25,700
FOUR Shift4 Payments Inc - 45.99 44.41 - 47.91 44.68 -1.77 3.81% 1,099,041
FOVL Ishares Focused Value Factor ETF - 52.99 52.99 - 53.49 53.155 -0.245 0.46% 3,700
FOX Fox Corp Cl B - 31.19 30.88 - 31.36 31.11 -0.13 0.42% 751,477
FOXA Fox Corp Cl A - 33.75 33.44 - 34.07 33.69 -0.11 0.33% 2,351,429
FOXF Fox Factory Cp - 82.16 79.90 - 83.005 81.64 -1.52 1.83% 207,547
FOXW Foxwayne Enterprises Acquisition Corp Cl A - 10.07 0.00 - 0.00 10.07 0.00 0.00% 0
FOXWU Foxwayne Enterprises Acquisition Corp - 10.24 0.00 - 0.00 10.24 0.00 0.00% 0
FOXWW Foxwayne Enterprises Acquisition Corp WT - 0.066 0.00 - 0.00 0.066 0.00 0.00% 0
FPA Asia Pacific Ex-Japan Alphadex Fund FT - 28.361 27.94 - 28.361 27.94 -0.53 1.86% 2,100
FPA.U Far Peak Acquisition Corp [Fpac.U] - 9.99 0.00 - 0.00 9.99 0.00 0.00% 0
FPA.W Far Peak Acquisition Corp WT [Fpac/W] - 0.60 0.60 - 0.63 0.63 -0.055 8.03% 3,700
FPAC Far Peak Acquisition Corp Cl A - 9.84 9.84 - 9.85 9.84 +0.01 0.10% 13,001
FPAG Northern Lights Fund Trust III Fpa Global Equity - 21.64 21.558 - 21.695 21.558 -0.172 0.79% 500
FPAY Flexshopper Inc - 0.87 0.83 - 0.914 0.906 +0.036 4.14% 119,500
FPE Preferred Securities and Income ETF FT - 17.89 17.87 - 17.94 17.91 +0.02 0.11% 2,701,000
FPEI FT Institutional Prfd Securities Income ETF - 18.46 18.46 - 18.53 18.48 -0.04 0.22% 172,300
FPF FT Intermediate Durat - 18.76 18.61 - 18.915 18.79 +0.08 0.43% 132,979
FPFD Fidelity Preferred Securities & Income ETF - 20.87 20.75 - 20.87 20.79 +0.045 0.22% 7,900
FPH Five Point Holdings Llc Cl A - 5.13 5.06 - 5.42 5.14 -0.05 0.96% 197,243
FPI Farmland Partners Inc - 14.57 14.435 - 14.95 14.67 +0.17 1.17% 485,324
FPL FT New Opportunities M - 6.08 6.07 - 6.18 6.15 +0.10 1.65% 86,222
FPRO Fidelity Real Estate Investment ETF - 23.35 23.236 - 23.416 23.261 -0.089 0.38% 1,800
FPX FT US Equity Opportunities ETF - 89.01 87.625 - 89.77 87.77 -1.82 2.03% 93,700
FPXE FT Ipox Europe Equity Opportunities ETF - 21.07 20.93 - 21.30 21.20 +0.05 0.24% 2,500
FPXI FT Intl Equity Opportunities ETF - 43.22 42.84 - 43.45 43.09 +0.34 0.80% 104,700
FQAL Fidelity Quality Factor ETF - 46.98 46.69 - 47.36 47.01 -0.07 0.15% 18,000
FR First Industrial Realty Trust - 53.35 52.92 - 53.53 53.28 -0.08 0.15% 1,042,256
FRA Blackrock Floating Rate Income Fund - 11.42 11.33 - 11.43 11.35 -0.05 0.44% 207,128
FRAF Franklin Finl Svcs Corp - 30.24 29.79 - 30.50 30.32 -0.50 1.62% 8,400
FRBA First Bank - 13.85 13.85 - 14.05 13.95 +0.01 0.07% 25,500
FRBK Republic First Bcp - 4.05 3.93 - 4.09 3.99 -0.01 0.25% 338,700
FRBN Forbion European Acquisition Corp Cl A - 9.92 0.00 - 0.00 9.92 0.00 0.00% 0
FRBNU Forbion European Acquisition Corp - 10.011 0.00 - 0.00 10.011 0.00 0.00% 0
FRBNW Forbion European Acquisition Corp WT - 0.399 0.399 - 0.40 0.399 +0.048 13.68% 100
FRC First Republic Bank - 140.82 137.95 - 141.53 138.89 -2.53 1.79% 721,868
FRC-H First Republic Bank San Francisco [Frc/Ph] - 20.99 20.82 - 21.38 21.38 +0.44 2.10% 16,900
FRC-I First Rep Bk San Francisco [Frc/Pi] - 23.40 23.18 - 23.814 23.81 +0.24 1.02% 45,700
FRC-J First Republic Bank Prf Perpetual USD Dp Sh Rp1/ - 18.98 18.80 - 19.34 19.21 +0.25 1.32% 65,900
FRC-K First Republic Bank - 16.97 16.86 - 17.19 17.19 +0.34 2.02% 29,500
FRC-L First Republic Bank [San Francisco California] - 17.41 17.20 - 17.62 17.555 +0.195 1.12% 55,600
FRC-M First Republic Bank ADR - 16.50 16.48 - 16.68 16.68 +0.18 1.09% 268,600
FRC-N First Republic Bank [Ca] - 18.38 18.24 - 18.72 18.71 +0.28 1.52% 83,900
FRD Friedman Industries Inc - 8.911 8.91 - 9.24 9.17 +0.13 1.44% 4,000
FRDM Freedom 100 Emerging Markets ETF - 29.63 29.572 - 29.84 29.76 -0.02 0.07% 20,200
FRE.W Freyr Battery WT [Frey/W] - 2.48 2.25 - 2.48 2.34 -0.04 1.68% 9,200
FREE Whole Earth Brands Inc - 6.55 6.40 - 6.71 6.55 -0.07 1.06% 175,200
FREEW Whole Earth Brands Inc WT - 0.39 0.36 - 0.41 0.38 -0.01 2.56% 3,000
FREL Fidelity Real Estate MSCI ETF - 28.83 28.67 - 28.979 28.75 -0.16 0.55% 503,000
FREQ Frequency Therapeutics Inc - 1.24 1.23 - 1.37 1.31 +0.08 6.50% 472,094
FREY Freyr Battery - 7.65 7.47 - 7.88 7.50 -0.17 2.22% 664,627
FRG Franchise Group Inc - 38.00 37.22 - 39.635 39.11 +1.03 2.70% 624,600
FRG.W Forge Global Hldgs Inc WT [Frge.W] - 1.68 1.30 - 1.71 1.32 -0.31 19.02% 179,700
FRGAP Franchise Group Inc 7.50% Series A - 24.75 24.65 - 24.86 24.86 +0.22 0.89% 5,300
FRGE Forge Global Hldgs Inc - 27.16 17.10 - 27.85 17.49 -10.60 37.74% 1,069,060
FRGI Fiesta Restaurant Gp - 6.72 6.72 - 7.15 7.00 +0.24 3.55% 200,985
FRHC Freedom Holding Corp - 43.24 42.42 - 43.91 42.63 -0.74 1.71% 138,200
FRI S&P REIT Index - 27.44 27.40 - 27.62 27.43 -0.12 0.44% 74,400
FRLA Fortune Rise Acquisition Corp Cl A - 10.05 0.00 - 0.00 10.05 0.00 0.00% 0
FRLAU Fortune Rise Acquisition Corp - 10.145 0.00 - 0.00 10.145 0.00 0.00% 0
FRLAW Fortune Rise Acquisition Corp WT - 0.198 0.198 - 0.20 0.198 -0.029 12.78% 11,000
FRLN Freeline Therapeutics Holdings Plc Adss - 0.72 0.72 - 0.792 0.736 -0.014 1.87% 22,065
FRME First Merchants Corp - 39.18 38.18 - 39.33 38.82 -0.54 1.37% 255,074
FRMEP First Merchants Corp ADR - 25.75 25.75 - 25.75 25.75 0.00 0.00% 0
FRNW Fidelity Clean Energy ETF - 19.99 19.816 - 20.04 19.88 +0.047 0.24% 101,300
FRO Frontline Ltd - 8.25 8.20 - 8.64 8.58 +0.59 7.38% 2,274,837
FROG Jfrog Ltd - 18.03 17.46 - 18.265 17.70 -0.57 3.12% 1,277,733
FRON Frontier Acquisition Corp Cl A - 9.79 9.765 - 9.79 9.765 +0.005 0.05% 1,400
FRONU Frontier Acquisition Corp Units - 9.80 9.80 - 9.825 9.825 +0.025 0.26% 11,000
FRONW Frontier Acquisition Corp WT - 0.37 0.37 - 0.37 0.37 -0.01 2.63% 100
FRPH Frp Holdings Inc - 56.55 56.55 - 56.86 56.58 +0.05 0.09% 5,597
FRPT Freshpet Inc CS - 65.94 64.32 - 67.79 65.30 -0.65 0.99% 772,700
FRSG First Reserve Sustainable Growth Corp Cl A - 9.755 9.75 - 9.76 9.755 -0.005 0.05% 1,800
FRSGU First Reserve Sustainable Growth Corp - 9.88 9.88 - 9.88 9.88 0.00 0.00% 2,600
FRSGW First Reserve Sustainable Growth Corp WT - 0.122 0.111 - 0.206 0.153 -0.027 15.00% 4,200
FRSH Freshworks Inc Cl A - 15.90 15.23 - 16.40 15.32 -0.87 5.37% 1,364,846
FRST Primis Financial Corp - 12.93 12.81 - 13.79 12.85 -0.20 1.53% 58,000
FRSX Foresight Autonomous Holdings Ltd ADR - 0.58 0.55 - 0.625 0.604 +0.05 9.03% 1,760,100
FRT Federal Realty Investment Trust - 116.00 115.28 - 116.75 115.56 -0.41 0.35% 453,138
FRT-C Federal Realty Invt TR [Frt/Pc] - 23.22 23.18 - 23.42 23.28 +0.06 0.26% 40,900
FRTA Forterra Inc - 23.97 23.97 - 24.00 24.00 0.00 0.00% 550,388
FRTY Alger Mid Cap 40 ETF - 13.80 13.58 - 13.80 13.58 -0.28 2.02% 9,700
FRW Pwp Forward Acquisition Corp I Cl A - 9.75 9.75 - 9.75 9.75 0.00 0.00% 45,000
FRWAU Pwp Forward Acquisition Corp I Units - 9.78 9.77 - 9.78 9.77 -0.068 0.69% 54,000
FRWAW Pwp Forward Acquisition Corp I WT - 0.21 0.19 - 0.29 0.19 -0.02 9.52% 2,700
FRX.S Forest Road Acquisition Corp II [Frxb.U] - 9.81 9.80 - 9.81 9.80 -0.02 0.20% 400
FRX.T Forest Road Acquisition Corp II WT [Frxb/W] - 0.30 0.29 - 0.30 0.29 -0.03 9.37% 14,100
FRXB Forest Road Acquisition Corp II Cl A - 9.78 9.76 - 9.78 9.78 +0.005 0.05% 130
FSBC Five Star Bancorp - 24.72 24.60 - 25.31 24.99 +0.05 0.20% 29,100
FSBD Fidelity Sustainable Core Plus Bond ETF - 49.50 49.50 - 49.50 49.50 +0.01 0.02% 100
FSBW FS Bancorp Inc - 28.92 28.53 - 28.95 28.61 -0.22 0.76% 22,600
FSD High Income Long Short Fund - 12.05 11.93 - 12.09 11.98 +0.03 0.25% 79,799
FSEA First Seacoast Bancorp - 10.51 10.51 - 10.53 10.51 -0.06 0.57% 3,100
FSEC Fidelity Investment Grade Securitized ETF - 45.023 45.023 - 45.023 45.023 +0.093 0.21% 100
FSEP FT CBOE Vest U.S. Equity Buffer ETF September - 32.74 32.67 - 32.898 32.723 -0.042 0.13% 4,700
FSFG First Savings Financ - 24.39 24.25 - 24.705 24.25 -0.04 0.16% 1,600
FSI Flexible Solutions International Inc - 2.25 2.20 - 2.39 2.37 +0.06 2.60% 27,500
FSIG FT Duration Investment Grade Corporate ETF - 19.03 19.01 - 19.03 19.025 +0.025 0.13% 700
FSK FS KKR Capital Corp - 21.58 21.58 - 21.96 21.88 +0.51 2.39% 1,456,530
FSLD Fidelity Sustainable Low Duration Bond ETF - 49.985 49.985 - 49.985 49.985 0.00 0.00% 0
FSLR First Solar Inc - 63.74 62.37 - 64.23 62.77 -1.48 2.30% 839,491
FSLY Fastly Inc - 12.11 11.50 - 12.55 11.51 -0.77 6.27% 4,915,012
FSM Fortuna Silver Mines - 3.05 2.99 - 3.09 3.08 +0.04 1.32% 6,054,320
FSMB Short Duration Managed Municipal ETF FT - 19.77 19.76 - 19.77 19.77 0.00 0.00% 164,500
FSMD Fidelity Small-Mid Factor ETF - 31.30 31.09 - 31.59 31.385 -0.077 0.24% 5,500
FSMO Fidelity Small-Mid Cap Opportunities ETF - 20.41 20.34 - 20.525 20.356 -0.084 0.41% 3,300
FSN.U Fusion Acquisition Corp II [Fsnb.U] - 9.80 9.80 - 9.80 9.80 -0.03 0.31% 129,000
FSN.W Fusion Acquisition Corp II [Fsnb/W] - 0.13 0.125 - 0.13 0.125 -0.015 10.71% 3,300
FSNB Fusion Acquisition Corp II Cl A - 9.76 9.755 - 9.77 9.76 0.00 0.00% 28,524
FSP Franklin Street Properties - 4.50 4.43 - 4.58 4.52 +0.04 0.89% 439,900
FSR Fisker Inc - 9.97 9.61 - 10.31 9.71 -0.14 1.42% 5,595,204
FSRD Fast Radius Inc - 0.644 0.61 - 0.66 0.625 +0.042 7.20% 108,600
FSRDW Fast Radius Inc WT - 0.095 0.081 - 0.095 0.09 +0.013 16.88% 4,900
FSRX Finserv Acquisition Corp II Cl A - 9.83 9.76 - 10.30 9.78 -0.03 0.31% 101,800
FSRXU Finserv Acquisition Corp II - 9.79 0.00 - 0.00 9.79 0.00 0.00% 0
FSRXW Finserv Acquisition Corp II WT - 0.20 0.00 - 0.00 0.20 0.00 0.00% 0
FSS Federal Signal Corp - 32.54 31.93 - 33.156 32.59 -0.12 0.37% 146,037
FSSI Fortistar Sustainable Solutions Corp Cl A - 9.79 9.78 - 9.79 9.79 -0.02 0.20% 14,400
FSSIU Fortistar Sustainable Solutions Corp - 9.88 9.87 - 9.89 9.89 +0.01 0.10% 14,600
FSSIW Fortistar Sustainable Solutions Corp WT - 0.15 0.142 - 0.23 0.22 +0.007 3.29% 111,300
FSST Fidelity Sustainability U.S. Equity ETF - 18.37 18.37 - 18.50 18.385 -0.071 0.38% 500
FST Fast Acquisition Corp Cl A - 10.03 10.01 - 10.07 10.04 -0.03 0.30% 50,295
FST.U Fast Acquisition Corp Units - 10.52 0.00 - 0.00 10.52 0.00 0.00% 0
FST.W Fast Acquisition Corp WT - 1.15 0.00 - 0.00 1.15 0.00 0.00% 0
FSTA Fidelity Consumer Staples MSCI ETF - 46.20 45.993 - 46.53 46.30 +0.13 0.28% 394,000
FSTR Foster L B Company - 12.11 12.04 - 12.48 12.37 +0.14 1.14% 60,492
FSTX F-Star Therapeutics Inc - 2.41 2.30 - 2.45 2.34 +0.01 0.43% 208,400
FSV Firstsrvce Sub VT Sh - 123.67 121.48 - 125.08 124.56 +0.89 0.72% 42,366
FSYD Fidelity Covington Trust Fidelity Sustainable HI - 46.78 46.482 - 46.78 46.482 -0.108 0.23% 800
FSZ Switzerland Alphadex Fund FT - 57.20 56.85 - 57.26 57.105 -0.125 0.22% 8,500
FT Franklin Universal Trust - 7.31 7.23 - 7.32 7.27 -0.02 0.27% 31,364
FTA Largecap Value Alphadex Fund FT - 67.36 66.73 - 67.84 67.42 +0.04 0.06% 76,400
FTA-A Fortress Transn & Infras Invs - 24.79 0.00 - 0.00 24.79 0.00 0.00% 0
FTA-B Fortress Transn & Infras Invs - 24.26 0.00 - 0.00 24.26 0.00 0.00% 0
FTA-C Fortress Transn & Infras Invs - 25.72 0.00 - 0.00 25.72 0.00 0.00% 0
FTAA Ftac Athena Acquisition Corp Cl A - 9.80 9.80 - 9.80 9.80 +0.03 0.31% 500
FTAAU Ftac Athena Acquisition Corp - 9.90 9.90 - 9.90 9.90 +0.01 0.10% 100
FTAAW Ftac Athena Acquisition Corp WT - 0.42 0.25 - 0.42 0.33 -0.009 2.65% 2,600
FTAG Indxx Global Agriculture ETF FT - 31.57 31.54 - 31.82 31.758 +0.326 1.04% 4,300
FTAI Fortress Transn & Infras Invs - 18.62 18.50 - 19.16 18.88 +0.19 1.02% 261,730
FTAIN Fortress Transn & Infras Invs Srs C - 25.18 25.18 - 25.65 25.34 -0.02 0.08% 5,185
FTAIO Fortress Transn & Infras Invs Srs B - 23.01 22.24 - 23.735 23.562 +0.472 2.04% 14,427
FTAIP Fortress Transn & Infras Invs Srs A - 24.74 24.00 - 24.74 24.20 -0.18 0.74% 3,477
FTC Largecap Growth Alphadex Fund FT - 93.66 93.21 - 94.14 93.41 -0.39 0.42% 24,100
FTCH Farfetch Ltd Cl A - 8.62 8.39 - 9.14 8.44 -0.44 4.95% 10,539,763
FTCI Ftc Solar Inc - 3.21 2.94 - 3.30 2.96 -0.28 8.64% 871,200
FTCS Capital Strength ETF FT - 72.90 72.40 - 73.48 73.10 +0.24 0.33% 324,300
FTCV Fintech Acquisition Corp V Cl A - 9.83 9.80 - 9.84 9.80 0.00 0.00% 105,300
FTCVU Fintech Acquisition Corp V - 9.99 0.00 - 0.00 9.99 0.00 0.00% 0
FTCVW Fintech Acquisition Corp V WT - 0.51 0.50 - 0.52 0.52 -0.02 3.70% 10,000
FTDR Frontdoor Inc - 27.37 26.76 - 27.57 26.86 -0.51 1.86% 925,747
FTDS First Trust Dividend Strength ETF - 43.927 43.92 - 44.475 44.28 -0.125 0.28% 9,000
FTE.U Fintech Evolution Acquisition Units [Ftev.U] - 9.85 0.00 - 0.00 9.85 0.00 0.00% 0
FTE.W Fintech Evolution Acquisition Units [Ftev/W] - 0.105 0.10 - 0.123 0.12 -0.009 6.98% 10,000
FTEC Fidelity Info Tech MSCI ETF - 102.75 101.71 - 103.79 102.35 -1.27 1.23% 311,900
FTEK Fuel Tech Inc - 1.17 1.16 - 1.22 1.18 -0.03 2.48% 61,200
FTEV Fintech Evolution Acquisition Group Cl A - 9.79 9.77 - 9.80 9.80 +0.01 0.10% 914
FTF Franklin Templeton Ltd Duration - 6.80 6.76 - 6.823 6.80 +0.01 0.15% 113,200
FTFT Future Fintech Group Inc - 0.49 0.47 - 0.51 0.484 +0.024 5.22% 325,700
FTGC Global Tactical Commodity Strategy Fund FT - 29.14 29.089 - 29.33 29.30 +0.44 1.52% 856,000
FTHI High Income ETF FT - 21.13 21.08 - 21.292 21.158 +0.057 0.27% 5,900
FTHM Fathom Holdings Inc - 7.79 7.54 - 8.52 7.72 -0.07 0.90% 95,900
FTHY FT High Yield Opportunities 2027 Term F - 14.64 14.55 - 14.76 14.67 -0.04 0.27% 96,586
FTI Technipfmc Plc - 7.41 7.37 - 7.68 7.60 +0.23 3.12% 5,662,393
FTII Futuretech II Acquisition Corp Cl A - 9.97 0.00 - 0.00 9.97 0.00 0.00% 0
FTIIU Futuretech II Acquisition Corp - 10.118 0.00 - 0.00 10.118 0.00 0.00% 0
FTIIW Futuretech II Acquisition Corp WT - 0.10 0.10 - 0.10 0.10 0.00 0.00% 400
FTK Flotek Industries - 1.23 1.20 - 1.31 1.27 +0.01 0.79% 362,319
FTLB Low Beta Income ETF FT - 20.904 0.00 - 0.00 20.904 0.00 0.00% 0
FTLS Long/Short Equity ETF FT - 49.93 49.84 - 50.53 50.20 +0.10 0.20% 36,200
FTNT Fortinet Inc - 279.30 274.78 - 287.38 275.57 -5.98 2.12% 1,247,471
FTPA Ftac Parnassus Acquisition Corp Cl A - 9.78 0.00 - 0.00 9.78 0.00 0.00% 0
FTPAU Ftac Parnassus Acquisition Corp - 10.05 10.05 - 10.05 10.05 +0.05 0.50% 6,400
FTPAW Ftac Parnassus Acquisition Corp WT - 0.326 0.22 - 0.336 0.268 -0.01 3.60% 9,000
FTQI Low Beta Income ETF FT - 20.92 20.92 - 21.03 20.942 -0.063 0.30% 4,100
FTRI Indxx Global Natural Resources Income ETF FT - 15.01 15.01 - 15.22 15.129 +0.169 1.13% 187,700
FTRP Field Trip Health Ltd - 0.939 0.787 - 0.953 0.933 -0.01 1.06% 190,739
FTS Fortis Inc - 48.09 48.09 - 48.99 48.77 +0.432 0.89% 550,798
FTSD Franklin Short Dur US Government ETF - 91.64 91.57 - 91.713 91.69 +0.101 0.11% 27,000
FTSL Senior Loan ETF FT - 45.46 45.46 - 45.67 45.58 -0.04 0.09% 500,700
FTSM Enhanced Short Maturity ETF FT - 59.53 59.51 - 59.53 59.52 +0.04 0.07% 1,664,100
FTV Fortive Corp - 57.99 57.50 - 58.58 58.12 -0.38 0.65% 1,897,332
FTVI Fintech Acquisition Corp Vi Cl A - 9.83 9.81 - 9.83 9.81 0.00 0.00% 316,200
FTVIU Fintech Acquisition Corp Vi Units - 9.905 0.00 - 0.00 9.905 0.00 0.00% 0
FTVIW Fintech Acquisition Vi WT - 0.23 0.23 - 0.32 0.305 -0.015 4.69% 7,600
FTXG Nasdaq Food & Beverage ETF FT - 27.68 27.57 - 27.78 27.72 +0.18 0.65% 187,400
FTXH Nasdaq Pharmaceuticals ETF FT - 26.25 26.195 - 26.25 26.195 +0.365 1.41% 1,000
FTXL Nasdaq Semiconductor ETF FT - 60.97 60.01 - 60.97 60.13 -1.12 1.83% 4,600
FTXN Nasdaq Oil & Gas ETF FT - 26.90 26.90 - 27.77 27.49 +0.69 2.57% 150,400
FTXO Nasdaq Bank ETF FT - 27.65 27.25 - 27.69 27.42 -0.24 0.87% 41,200
FTXR Nasdaq Transportation ETF FT - 28.24 27.842 - 28.28 27.87 -0.47 1.66% 43,200
FUBO Fubotv Inc - 3.44 3.25 - 3.635 3.26 -0.25 7.12% 17,774,250
FUE MLCX Biofuels Index TR ETN Elements - 12.87 12.82 - 13.085 13.085 +0.18 1.39% 2,300
FUL H. B. Fuller Company - 64.19 63.11 - 66.165 64.09 -0.93 1.43% 237,596
FULC Fulcrum Therapeutics Inc - 8.24 8.02 - 8.58 8.30 +0.02 0.24% 525,800
FULT Fulton Financial Cor - 15.07 14.84 - 15.19 14.96 -0.13 0.86% 986,451
FULTP Fulton Financial Corp - 19.70 19.70 - 20.41 20.37 +0.19 0.94% 16,834
FUMB First Trust Ultra Short Duration Municipal ETF - 19.91 19.91 - 19.93 19.91 -0.01 0.05% 93,800
FUN Cedar Fair LP - 46.53 44.28 - 47.50 45.69 -0.95 2.04% 419,827
FUNC First United Corp - 19.43 19.43 - 20.57 19.68 +0.19 0.97% 17,058
FUND Sprott Focus Trust - 8.30 8.16 - 8.32 8.22 -0.06 0.72% 193,000
FUNL Cornercap Fundametrics Large-Cap ETF - 33.08 32.94 - 33.29 33.08 +0.063 0.19% 23,800
FURY Fury Gold Mines Ltd - 0.61 0.59 - 0.61 0.60 +0.002 0.33% 62,100
FUSB First US Bancshares Inc - 11.09 11.05 - 11.09 11.05 -0.058 0.52% 1,500
FUSN Fusion Pharmaceuticals Inc - 3.80 3.80 - 4.00 3.84 -0.15 3.76% 11,385
FUT Managed Futures Strategy ETF - 41.93 0.00 - 0.00 41.93 0.00 0.00% 0
FUTU Futu Holdings Ltd ADR - 31.15 31.08 - 33.06 31.30 +0.30 0.97% 2,872,100
FUTY Fidelity Utilities MSCI ETF - 45.84 45.79 - 46.29 46.10 +0.19 0.41% 320,800
FUV Arcimoto Inc - 4.21 3.83 - 4.34 3.85 -0.25 6.10% 385,500
FV Dorsey Wright Focus 5 ETF FT - 46.30 46.18 - 46.95 46.63 +0.47 1.02% 572,600
FVAL Fidelity Value Factor ETF - 46.19 45.895 - 46.63 46.37 +0.02 0.04% 47,000
FVAM 501 Acquisition Corp Cl A - 9.84 0.00 - 0.00 9.84 0.00 0.00% 0
FVC Dorsey Wright Dynamic Focus 5 ETF FT - 35.56 35.52 - 35.812 35.72 +0.335 0.95% 15,200
FVCB Fvcbankcorp Inc - 20.06 19.80 - 20.41 19.88 -0.39 1.92% 30,000
FVD Value Line Dividend Idx ETF FT - 40.19 39.95 - 40.497 40.27 +0.01 0.02% 1,536,700
FVI.U Fortress Value Acquisition Corp IV [Fviv.U] - 9.75 0.00 - 0.00 9.75 0.00 0.00% 0
FVI.W Fortress Value Acquisition Corp IV WT [Fviv/W] - 0.28 0.25 - 0.28 0.26 +0.01 4.00% 7,500
FVIV Fortress Value Acquisition Corp IV Cl A - 9.76 9.75 - 9.765 9.76 0.00 0.00% 335
FVRR Fiverr International Ltd - 37.59 36.46 - 40.16 37.05 -1.37 3.57% 2,255,744
FVT Fortress Value Acquisition Corp III Cl A - 9.81 9.80 - 9.815 9.815 +0.015 0.15% 9,715
FVT.U Fortress Value Acquisition Corp III - 9.85 9.85 - 9.85 9.85 +0.01 0.10% 1,300
FVT.W Fortress Value Acquisition Corp III WT - 0.289 0.289 - 0.302 0.302 +0.04 15.27% 1,000
FWAC Fifth Wall Acquisition Corp III Cl A - 9.72 0.00 - 0.00 9.72 0.00 0.00% 0
FWBI First Wave Biopharma Inc - 0.34 0.31 - 0.35 0.33 -0.01 2.94% 442,000
FWONA Liberty Media F1 Series A - 56.00 55.18 - 56.58 55.41 -0.67 1.19% 114,267
FWONK Liberty Media F1 Series K - 61.48 60.11 - 61.92 60.22 -0.78 1.28% 974,386
FWP Forward Pharma ADR - 5.39 5.39 - 5.76 5.76 +0.35 6.47% 1,900
FWRD Foward Air Corp - 95.88 93.89 - 97.54 94.33 -1.86 1.93% 97,312
FWRG First Watch Restaurant Group Inc - 14.15 13.49 - 14.26 13.54 -0.68 4.78% 188,345
FXA Australian Dollar Trust Currencyshares - 68.57 68.56 - 69.06 69.05 +0.42 0.61% 5,500
FXB British Pound Sterling Trust Currencyshares - 117.69 117.611 - 118.49 118.388 +0.725 0.62% 24,300
FXC Canadian Dollar Trust Currencyshares - 75.74 75.71 - 76.21 76.14 +0.438 0.58% 46,800
FXCO Financial Strategies Acquisition Corp Cl A - 9.92 9.92 - 9.92 9.92 -0.01 0.10% 4,100
FXCOR Financial Strategies Acquisition Corp - 0.151 0.09 - 0.16 0.158 +0.008 5.33% 1,800
FXCOW Financial Strategies Acquisition Corp WT - 0.13 0.13 - 0.14 0.14 0.00 0.00% 800
FXD Consumer Disc Alphadex ETF FT - 49.60 48.81 - 49.62 49.13 -0.70 1.40% 257,400
FXE Euro Trust Currencyshares - 96.51 96.25 - 96.72 96.628 +0.278 0.29% 40,800
FXF Swiss Franc Trust Currencyshares - 89.26 89.12 - 89.54 89.469 +0.042 0.05% 20,600
FXG Consumer Staples Alphadex ETF FT - 65.28 65.20 - 65.93 65.67 +0.32 0.49% 174,000
FXH Healthcare Alphadex FT ETF - 104.83 104.579 - 106.29 105.60 +0.45 0.43% 38,700
FXI China Large-Cap Ishares ETF - 29.47 29.33 - 29.78 29.57 -0.04 0.14% 17,894,400
FXL Technology Alphadex ETF FT - 100.62 99.62 - 101.20 99.83 -1.35 1.33% 130,000
FXLV F45 Training Holdings Inc - 6.52 6.385 - 7.15 6.91 +0.39 5.98% 688,884
FXN Energy Alphadex ETF FT - 16.07 16.07 - 16.50 16.35 +0.30 1.87% 2,701,600
FXNC First Natl Corp Strasburg VA - 20.45 20.05 - 20.84 20.05 -0.45 2.20% 6,300
FXO Financial Alphadex ETF FT - 41.30 40.845 - 41.57 41.26 -0.13 0.31% 132,100
FXP Ultrashort FTSE China 50 ETF - 44.85 43.77 - 45.07 44.34 +0.11 0.25% 26,300
FXR Indust/Producer Dur Alphadex ETF FT - 52.22 51.54 - 52.56 52.13 -0.32 0.61% 298,500
FXU Utilities Alphadex ETF FT - 33.501 33.20 - 33.63 33.49 +0.17 0.51% 242,100
FXY Japanese Yen Trust Currencyshares - 72.53 72.39 - 72.59 72.52 +0.11 0.15% 25,200
FXZ Materials Alphadex ETF FT - 67.49 66.81 - 68.06 67.42 +0.02 0.03% 178,600
FYBR Frontier Communications Parent Inc - 23.42 22.55 - 23.42 22.78 -0.77 3.27% 1,132,944
FYC Smallcap Growth Alphadex Fund FT - 57.43 57.05 - 57.90 57.32 -0.22 0.38% 13,100
FYLD Cambria Foreign Shareholder Yield Fund - 25.59 25.52 - 25.79 25.70 +0.155 0.61% 19,900
FYT Smallcap Value Alphadex Fund FT - 47.43 47.04 - 47.71 47.375 -0.295 0.62% 7,800
FYX Smallcap Core Alphadex Fund FT - 81.81 81.21 - 82.59 82.01 -0.16 0.19% 173,900
FZT Fast Acquisition Corp II Cl A - 9.74 9.74 - 9.74 9.74 0.00 0.00% 1,088,848
FZT.U Fast Acquisition Corp II Units - 9.84 0.00 - 0.00 9.84 0.00 0.00% 0
FZT.W Fast Acquisition Corp II WT - 0.056 0.056 - 0.182 0.18 +0.003 1.69% 5,100

APPS
I3 Messenger
Individual or Group chat with anyone on I3investor
 

5074  5116  1103  996 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 SNDL 0.465+0.081 
 TQQQ 30.65-0.98 
 ISBC 13.87-0.35 
 AMD 94.24-0.88 
 SQQQ 54.05+1.61 
 TNXP 0.09-0.042 
 AGRI 2.77+1.10 
 NIO 14.55+0.24 
 AAPL 145.54-1.57 
 SPY 400.09-1.63