List Stock Names starting with: 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 Individual or Group chat with anyone on I3investor ActiveGainersLosers Top 10 Active Counters | Name | Last | Change | 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 | Top 10 Gainers | Name | Last | Change | SEB | 3,951.00 | +153.84 | NRGU | 566.37 | +46.37 | AZO | 2,023.49 | +22.38 | ATRI | 632.00 | +18.00 | TPL | 1,369.32 | +17.39 | MANT | 94.29 | +12.32 | AVGOP | 1,832.42 | +11.67 | WFC-L | 1,220.00 | +10.00 | CACI | 266.26 | +9.59 | REGN | 655.01 | +9.49 | Top 10 Losers | Name | Last | Change | BRK.A | 464,249.969 | -761.00 | NVR | 4,231.79 | -61.78 | BKNG | 2,046.01 | -55.88 | TSLA | 724.37 | -45.22 | AMZN | 2,216.21 | -44.89 | SHOP | 359.95 | -42.53 | GOOG | 2,295.85 | -34.46 | MDB | 252.00 | -34.03 | GOOGL | 2,288.90 | -32.11 | PANW | 468.18 | -22.83 | |