List Stock Names starting with: Number of Stock(s): 873 Click here to modify the Visible Columns. | Stock | Company | Market Cap (M) | Open | Range | Last | Change | Change (%) | Volume | | F | Ford Motor Company | - | 11.02 | 10.70 - 11.17 | 10.79 | -0.23 | 2.09% | 82,775,700 | | F-B | Ford Mtr CO Del [F/Pb] | - | 26.35 | 26.14 - 26.57 | 26.14 | -0.21 | 0.80% | 41,200 | | F-C | Ford Motor Company 6% Notes Due December 1 2059 | - | 26.23 | 25.89 - 26.33 | 26.01 | -0.22 | 0.84% | 51,600 | | FAAR | Alternative Absolute Return Strategy ETF FT | - | 27.32 | 27.13 - 27.61 | 27.48 | +0.16 | 0.59% | 31,200 | | FAB | Multi Cap Value Alphadex Fund FT | - | 60.80 | 60.37 - 62.036 | 60.37 | -0.43 | 0.71% | 3,300 | | FAD | Multicap Growth Alphadex Fund FT | - | 108.628 | 106.23 - 108.628 | 106.772 | -1.856 | 1.71% | 26,100 | | FAF | First American Corp | - | 54.88 | 53.24 - 55.08 | 53.75 | -1.13 | 2.06% | 1,005,600 | | FAI.U | Fortress Value Acquisition Corp [Faii.U] | - | 12.10 | 11.31 - 12.10 | 11.60 | -0.50 | 4.13% | 67,600 | | FAI.W | Fortress Value Acquisition Corp II [Faii/W] | - | 2.99 | 2.36 - 2.99 | 2.52 | -0.47 | 15.72% | 171,000 | | FAII | Fortress Value Acquisition Corp II Cl A | - | 11.45 | 10.66 - 11.50 | 11.13 | -0.32 | 2.79% | 993,800 | | FALN | US Fallen Angels Ishares ETF | - | 29.40 | 29.28 - 29.49 | 29.34 | -0.06 | 0.20% | 1,027,700 | | FAM | First Trust/Aberdeen Global Opportunity | - | 10.57 | 10.53 - 10.624 | 10.53 | -0.04 | 0.38% | 33,700 | | FAMI | Farmmi Inc | - | 1.35 | 1.18 - 1.50 | 1.25 | -0.10 | 7.41% | 1,057,800 | | FAN | Global Wind Energy First Trust | - | 24.00 | 23.64 - 24.08 | 23.77 | -0.23 | 0.96% | 546,400 | | FANG | Diamondback Energy | - | 57.76 | 56.13 - 64.11 | 56.59 | -1.17 | 2.03% | 4,004,300 | | FANH | Fanhua Inc | - | 16.26 | 15.55 - 17.60 | 17.19 | +0.93 | 5.72% | 271,600 | | FARM | Farmer Brothers | - | 5.56 | 5.50 - 5.80 | 5.56 | 0.00 | 0.00% | 174,300 | | FARO | Faro Tech Inc | - | 75.91 | 71.82 - 78.02 | 72.37 | -3.54 | 4.66% | 132,000 | | FAS | Financial Bull 3X Direxion | - | 60.48 | 56.95 - 60.50 | 57.22 | -3.26 | 5.39% | 3,820,900 | | FAST | Fastenal Company | - | 46.81 | 46.45 - 48.562 | 47.82 | +1.01 | 2.16% | 4,461,500 | | FAT | Fat Brands Inc | - | 6.39 | 6.04 - 6.50 | 6.44 | +0.05 | 0.78% | 27,200 | | FATBP | Fat Brands Inc 8.25% Series B | - | 16.65 | 16.53 - 17.00 | 16.73 | +0.08 | 0.48% | 3,200 | | FATBW | Fat Brands Inc WT | - | 2.75 | 2.55 - 2.75 | 2.55 | 0.00 | 0.00% | 180 | | FATE | Fate Therapeutics | - | 89.61 | 80.51 - 98.97 | 87.52 | -2.09 | 2.33% | 1,585,700 | | FAUG | FT CBOE Vest U.S. Equity Buffer ETF August | - | 34.73 | 34.474 - 34.852 | 34.474 | -0.256 | 0.74% | 15,400 | | FAX | Aberdeen Asia-Pacific | - | 4.39 | 4.37 - 4.42 | 4.40 | +0.01 | 0.23% | 464,800 | | FAZ | Financial Bear 3X Direxion | - | 7.04 | 7.03 - 7.44 | 7.39 | +0.35 | 4.97% | 5,463,100 | | FB | Facebook Inc | - | 282.53 | 268.12 - 285.39 | 272.14 | -10.39 | 3.68% | 35,285,800 | | FBC | Flagstar Bancorp | - | 46.13 | 44.25 - 46.79 | 44.64 | -1.49 | 3.23% | 762,100 | | FBCG | Fidelity Blue Chip Growth ETF | - | 30.05 | 28.95 - 30.05 | 29.19 | -0.86 | 2.86% | 740,500 | | FBCV | Fidelity Blue Chip Value ETF | - | 24.60 | 24.10 - 24.60 | 24.17 | -0.43 | 1.75% | 66,000 | | FBGX | FI Enhanced Large Cap Growth ETN | - | 559.304 | 559.304 - 569.03 | 559.304 | 0.00 | 0.00% | 400 | | FBHS | Fortune Brands Home & Security | - | 86.11 | 83.73 - 86.28 | 84.37 | -1.74 | 2.02% | 969,800 | | FBIO | Fortress Biotech Inc | - | 3.28 | 3.13 - 3.38 | 3.16 | -0.12 | 3.66% | 689,200 | | FBIOP | Fortress Biotech Inc 9.375% Series A Cumulativ | - | 20.35 | 20.085 - 20.771 | 20.42 | +0.07 | 0.34% | 27,600 | | FBIZ | First Business Finan | - | 18.63 | 17.56 - 19.74 | 18.22 | -0.41 | 2.20% | 20,200 | | FBK | Fb Financial Corp | - | 36.41 | 36.38 - 37.78 | 37.06 | +0.65 | 1.79% | 199,200 | | FBM | Foundation Building Materials Inc | - | 19.23 | 19.23 - 19.26 | 19.24 | +0.01 | 0.05% | 223,100 | | FBMS | First Bancshs [Ms] | - | 31.07 | 29.33 - 31.60 | 29.78 | -1.29 | 4.15% | 67,500 | | FBNC | First Bancorp [Nc] | - | 34.99 | 34.01 - 36.70 | 34.40 | -0.59 | 1.69% | 124,300 | | FBND | Fidelity Total Bond ETF | - | 53.91 | 53.88 - 53.99 | 53.92 | +0.01 | 0.02% | 365,200 | | FBP | First Bancorp | - | 9.22 | 8.88 - 9.88 | 9.10 | -0.12 | 1.30% | 2,247,500 | | FBRX | Forte Biosciences Inc | - | 36.685 | 33.40 - 39.99 | 33.73 | -2.955 | 8.06% | 82,200 | | FBSS | Fauquier Bankshares | - | 19.00 | 18.76 - 19.27 | 18.78 | -0.22 | 1.16% | 800 | | FBT | Biotechnology Index NYSE ETF | - | 177.57 | 174.79 - 178.398 | 175.72 | -1.85 | 1.04% | 90,700 | | FBZ | Brazil Alphadex Fund FT | - | 12.37 | 12.19 - 12.505 | 12.47 | +0.10 | 0.81% | 1,500 | | FC | Franklin Covey Company | - | 24.49 | 23.89 - 25.35 | 25.00 | +0.51 | 2.08% | 84,700 | | FCA | China Alphadex Fund FT | - | 28.84 | 28.67 - 28.95 | 28.78 | -0.06 | 0.21% | 3,200 | | FCA.U | Fortress Capital Acquisition Corp [Fcax.U] | - | 10.52 | 10.35 - 10.64 | 10.38 | -0.14 | 1.33% | 1,990,400 | | FCAC | Falcon Capital Acquisition Corp. Cl A | - | 11.24 | 10.84 - 11.94 | 11.24 | 0.00 | 0.00% | 3,081,800 | | FCACU | Falcon Capital Acquisition Corp | - | 11.99 | 11.52 - 12.74 | 12.01 | +0.02 | 0.17% | 1,380,800 | | FCACW | Falcon Capital Acquisition Corp WT | - | 2.55 | 2.01 - 2.92 | 2.62 | +0.07 | 2.75% | 892,400 | | FCAL | California Municipal High Income ETF FT | - | 54.31 | 54.28 - 54.84 | 54.42 | +0.11 | 0.20% | 42,800 | | FCAP | First Capital Inc | - | 53.059 | 48.435 - 54.00 | 50.32 | -2.739 | 5.16% | 13,100 | | FCAU | Fiat Chrysler Automobiles N.V. | - | 15.58 | 15.185 - 15.61 | 15.23 | -0.79 | 4.93% | 4,463,937 | | FCBC | First Community Bksh | - | 22.15 | 21.58 - 22.85 | 21.81 | -0.34 | 1.53% | 50,400 | | FCBP | First Choice Bancorp | - | 19.33 | 19.06 - 19.954 | 19.34 | +0.01 | 0.05% | 35,400 | | FCCO | First Community Corp | - | 17.30 | 16.61 - 18.21 | 17.01 | -0.29 | 1.68% | 16,300 | | FCCY | 1st Constitution Bcp | - | 15.31 | 14.65 - 15.48 | 14.90 | -0.41 | 2.68% | 19,500 | | FCEF | CEF Income Opportunity ETF FT | - | 22.70 | 22.602 - 22.98 | 22.605 | -0.095 | 0.42% | 16,000 | | FCEL | Fuelcell Energy Inc | - | 20.27 | 19.71 - 24.20 | 21.57 | +1.30 | 6.41% | 52,070,300 | | FCF | First Commonwealth Financial Corp | - | 12.20 | 11.63 - 12.70 | 11.69 | -0.51 | 4.18% | 678,600 | | FCFS | First Cash Fin Svcs | - | 58.05 | 55.24 - 58.86 | 55.69 | -2.36 | 4.07% | 561,500 | | FCG | Natural Gas ETF FT | - | 9.88 | 9.76 - 10.44 | 10.06 | +0.18 | 1.82% | 1,279,800 | | FCN | Fti Consulting | - | 119.10 | 111.54 - 120.02 | 113.01 | -6.09 | 5.11% | 499,000 | | FCNCA | First Citizens Bancs | - | 588.95 | 571.90 - 630.98 | 586.90 | -2.05 | 0.35% | 114,800 | | FCNCP | First Citizens Bancshares | - | 26.51 | 26.25 - 26.57 | 26.25 | -0.26 | 0.98% | 14,800 | | FCO | Aberdeen Global | - | 8.10 | 7.98 - 8.11 | 8.00 | -0.10 | 1.23% | 41,300 | | FCOM | Fidelity Telecommunication MSCI ETF | - | 47.00 | 45.57 - 47.00 | 45.86 | -1.14 | 2.43% | 223,400 | | FCOR | Fidelity Corporate Bond ETF | - | 56.73 | 56.48 - 56.90 | 56.50 | -0.23 | 0.41% | 134,300 | | FCPI | Fidelity Stocks For Inflation ETF | - | 26.71 | 26.481 - 26.71 | 26.481 | -0.229 | 0.86% | 2,600 | | FCPT | Four Corners Property Trust IN | - | 26.72 | 25.805 - 27.97 | 25.89 | -0.83 | 3.11% | 911,300 | | FCRD | First Eagle Alt Capital Bdc Inc | - | 3.52 | 3.38 - 3.601 | 3.40 | -0.12 | 3.41% | 112,100 | | FCRW | First Eagle Alternative Capital Gbc Inc | - | 25.47 | 25.44 - 25.51 | 25.50 | +0.03 | 0.12% | 700 | | FCRZ | First Eagle Alternative Capital Bdc Inc | - | 25.27 | 25.27 - 25.42 | 25.27 | 0.00 | 0.00% | 100 | | FCT | Senior Floating Rate II | - | 11.75 | 11.72 - 11.80 | 11.73 | -0.02 | 0.17% | 90,000 | | FCTR | First Trust Lunt U.S. Factor Rotation ETF | - | 29.76 | 29.75 - 30.279 | 29.78 | +0.02 | 0.07% | 16,800 | | FCVT | Ssi Strategic Convertible Securities ETF FT | - | 51.25 | 50.12 - 52.77 | 50.23 | -1.02 | 1.99% | 42,300 | | FCX | Freeport-Mcmoran Inc | - | 26.04 | 24.71 - 26.38 | 25.79 | -0.25 | 0.96% | 37,288,800 | | FDBC | Fidelity D & D Bancorp Inc | - | 54.00 | 52.40 - 54.055 | 52.40 | -1.60 | 2.96% | 6,900 | | FDD | Stoxx Euro Select Div First Trust | - | 13.01 | 12.92 - 13.10 | 12.95 | -0.06 | 0.46% | 90,000 | | FDEC | FT CBOE Vest U.S. Equity Buffer ETF December | - | 30.61 | 30.32 - 30.689 | 30.425 | -0.185 | 0.60% | 69,300 | | FDEM | Fidelity Targeted Emerging Markets Factor ETF | - | 27.67 | 27.67 - 28.27 | 28.05 | +0.38 | 1.37% | 18,600 | | FDEU | First Trust Dynamic Europe Equi | - | 12.02 | 11.75 - 12.101 | 11.82 | -0.20 | 1.66% | 51,500 | | FDEV | Fidelity Targeted International Factor ETF | - | 27.64 | 27.425 - 27.64 | 27.482 | -0.158 | 0.57% | 2,100 | | FDG | American Century Focused Dynamic Growth ETF | - | 75.90 | 73.47 - 75.90 | 73.81 | -2.09 | 2.75% | 26,000 | | FDHY | Fidelity High Yield Factor ETF | - | 55.30 | 55.06 - 55.35 | 55.07 | -0.23 | 0.42% | 37,100 | | FDIS | Fidelity Consumer Disc MSCI ETF | - | 75.80 | 74.05 - 75.89 | 74.47 | -1.33 | 1.75% | 230,100 | | FDIV | Strategic Income ETF FT | - | 48.065 | 47.88 - 48.40 | 47.902 | -0.163 | 0.34% | 1,200 | | FDL | Mstar Dividend Leaders | - | 29.83 | 29.43 - 29.99 | 29.51 | -0.32 | 1.07% | 225,700 | | FDLO | Fidelity Low Volatility Factor ETF | - | 42.45 | 41.75 - 42.49 | 41.91 | -0.54 | 1.27% | 61,200 | | FDM | DJ Select Microcap First Trust | - | 50.76 | 50.355 - 51.278 | 50.535 | -0.225 | 0.44% | 5,400 | | FDMO | Fidelity Momentum Factor ETF | - | 45.86 | 45.03 - 46.01 | 45.243 | -0.617 | 1.35% | 40,800 | | FDMT | 4D Molecular Therapeutics Inc | - | 46.50 | 42.00 - 47.75 | 43.01 | -3.49 | 7.51% | 203,400 | | FDN | DJ Internet Index First Trust | - | 220.32 | 215.17 - 221.25 | 216.06 | -4.26 | 1.93% | 600,400 | | FDNI | FT DJ International Internet ETF | - | 49.19 | 48.58 - 51.95 | 48.79 | -0.40 | 0.81% | 32,900 | | FDP | Fresh Del Monte Produce | - | 24.66 | 24.351 - 25.56 | 25.28 | +0.62 | 2.51% | 196,400 | | FDRR | Fidelity Dividend ETF For Rising Rates | - | 37.91 | 37.46 - 38.029 | 37.56 | -0.35 | 0.92% | 38,500 | | FDS | Factset Research Systems Inc | - | 309.96 | 306.83 - 314.30 | 312.69 | +2.73 | 0.88% | 348,000 | | FDT | Dev Mkts Ex-US Alphadex Fund FT | - | 57.715 | 57.44 - 58.128 | 57.505 | -0.21 | 0.36% | 42,900 | | FDTS | Dev Mkts Ex-US Small Cap Alphadex Fund FT | - | 44.10 | 43.16 - 44.485 | 43.16 | -1.325 | 2.98% | 147 | | FDUS | Fidus Investment Cor | - | 13.43 | 13.06 - 13.69 | 13.13 | -0.30 | 2.23% | 154,500 | | FDUSG | Fidus Investment Corp 5.375% Notes Due 20 | - | 25.57 | 25.47 - 25.75 | 25.65 | +0.08 | 0.31% | 2,400 | | FDUSL | Fidus Investment Corp 5.875% Notes Due 20 | - | 23.50 | 25.31 - 25.31 | 25.31 | +0.02 | 0.08% | 204 | | FDUSZ | Fidus Investment Corp 6% Notes Due 2024 | - | 25.71 | 25.45 - 25.90 | 25.70 | -0.01 | 0.04% | 7,800 | | FDVV | Fidelity Core Dividend ETF | - | 32.86 | 32.44 - 32.94 | 32.60 | -0.26 | 0.79% | 115,000 | | FDX | Fedex Corp | - | 245.61 | 240.61 - 246.40 | 242.83 | -2.78 | 1.13% | 2,697,500 | | FE | Firstenergy Corp | - | 31.55 | 30.735 - 31.76 | 30.86 | -0.69 | 2.19% | 6,183,400 | | FEDU | Four Seasons Education Cayman Inc | - | 1.47 | 1.32 - 1.48 | 1.36 | -0.11 | 7.48% | 137,800 | | FEDX | Emles Federal Contractors ETF | - | 27.378 | 27.378 - 27.378 | 27.378 | 0.00 | 0.00% | 100 | | FEI | First Trust MLP and Energy Inc | - | 6.20 | 6.09 - 6.35 | 6.09 | -0.11 | 1.77% | 220,100 | | FEIM | Frequency Elcts Inc | - | 11.177 | 10.77 - 11.18 | 11.13 | -0.047 | 0.42% | 4,000 | | FELE | Franklin Electric Company | - | 70.49 | 69.05 - 73.755 | 70.12 | -0.37 | 0.52% | 168,000 | | FEM | Emrg Mkts Alphadex Fund FT | - | 26.08 | 25.92 - 26.24 | 26.00 | -0.08 | 0.31% | 184,500 | | FEMB | Emrg Mkts Local Currency Bond ETF FT | - | 37.00 | 36.92 - 37.36 | 36.99 | -0.01 | 0.03% | 50,900 | | FEMS | Emrg Mkts Small Cap Alphadex Fund FT | - | 41.72 | 41.39 - 42.50 | 41.495 | -0.225 | 0.54% | 15,900 | | FEN | Energy Income and Growth Fund | - | 11.39 | 11.19 - 11.60 | 11.23 | -0.16 | 1.40% | 176,500 | | FENC | Fennec Pharmaceuticals Inc | - | 7.43 | 7.30 - 7.83 | 7.43 | 0.00 | 0.00% | 185,400 | | FENG | Phoenix New Media Ltd | - | 1.40 | 1.36 - 1.46 | 1.38 | -0.02 | 1.43% | 630,900 | | FENY | Fidelity Energy MSCI ETF | - | 10.77 | 10.66 - 11.16 | 10.85 | +0.08 | 0.74% | 1,310,500 | | FEO | First Trust/Aberdeen Emerging Opportunity Fund | - | 14.68 | 14.50 - 14.95 | 14.715 | +0.035 | 0.24% | 13,800 | | FEP | Europe Alphadex Fund FT | - | 38.17 | 37.929 - 39.27 | 38.19 | +0.02 | 0.05% | 67,500 | | FET | Forum Energy Technologies Inc | - | 14.90 | 14.30 - 15.49 | 14.60 | -0.30 | 2.01% | 50,300 | | FEUL | Credit Suisse FI Enhanced Europe 50 ETN | - | 88.113 | 88.113 - 88.113 | 88.113 | 0.00 | 0.00% | 0 | | FEUZ | Eurozone Alphadex Fund FT | - | 41.77 | 41.77 - 43.04 | 42.43 | +0.66 | 1.58% | 1,600 | | FEVR | Northern Lights IV Large Cap Momentum | - | 25.91 | 25.807 - 26.31 | 25.807 | -0.103 | 0.40% | 4,400 | | FEX | Largecap Core Alphadex Fund FT | - | 74.301 | 73.79 - 75.245 | 74.04 | -0.261 | 0.35% | 52,600 | | FEYE | Fireeye Inc | - | 21.17 | 20.24 - 22.49 | 21.36 | +0.19 | 0.90% | 6,499,600 | | FEZ | Euro Stoxx 50 ETF SPDR | - | 41.32 | 40.845 - 41.61 | 41.16 | -0.16 | 0.39% | 3,673,200 | | FF | Futurefuel Corp | - | 13.58 | 13.30 - 14.44 | 13.68 | +0.10 | 0.74% | 146,900 | | FFA | First Trust Enhanced Equity Income Fund | - | 17.22 | 16.89 - 17.56 | 16.94 | -0.28 | 1.63% | 71,400 | | FFBC | First Finl Bncp [Oh] | - | 19.48 | 18.95 - 19.88 | 19.07 | -0.41 | 2.10% | 392,800 | | FFBW | Ffbw Inc | - | 10.40 | 10.37 - 10.40 | 10.40 | 0.00 | 0.00% | 3,300 | | FFC | Flaherty Crumrine/Claymore Preferred Securities | - | 22.40 | 22.14 - 22.51 | 22.28 | -0.12 | 0.54% | 75,200 | | FFEB | FT CBOE Vest U.S. Equity Buffer ETF February | - | 33.325 | 33.02 - 33.425 | 33.02 | -0.305 | 0.92% | 30,700 | | FFG | Fbl Financial Group | - | 56.91 | 56.57 - 58.07 | 57.12 | +0.21 | 0.37% | 62,400 | | FFHG | Formula Folios Hedged Growth ETF | - | 31.31 | 31.01 - 31.471 | 31.04 | -0.27 | 0.86% | 4,500 | | FFHL | Fuwei Films [Holding | - | 10.33 | 9.42 - 10.94 | 10.89 | +0.56 | 5.42% | 69,700 | | FFIC | Flushing Finl Corp | - | 18.28 | 17.935 - 19.21 | 18.28 | 0.00 | 0.00% | 190,900 | | FFIN | First Finl Bkshs Inc | - | 39.29 | 39.08 - 40.95 | 39.89 | +0.60 | 1.53% | 708,700 | | FFIU | Fieldstone Uva Med-Term Fixed Income ETF | - | 26.72 | 26.69 - 26.72 | 26.69 | -0.03 | 0.11% | 3,200 | | FFIV | F5 Networks Inc | - | 203.50 | 196.38 - 210.557 | 201.22 | -2.28 | 1.12% | 3,259,400 | | FFNW | First Financial Nort | - | 12.72 | 12.353 - 13.01 | 12.82 | +0.10 | 0.79% | 16,800 | | FFR | FTSE En Dev Mkts Rel Est First Trust | - | 43.592 | 43.41 - 43.592 | 43.467 | -0.125 | 0.29% | 1,400 | | FFSG | Formula Folios Smart Growth ETF | - | 32.29 | 31.919 - 32.29 | 31.919 | -0.371 | 1.15% | 3,000 | | FFTG | Formula Folios Tactical Growth ETF | - | 28.60 | 28.345 - 28.614 | 28.374 | -0.226 | 0.79% | 4,500 | | FFTI | Formula Folios Income ETF | - | 24.204 | 24.204 - 24.275 | 24.218 | +0.014 | 0.06% | 17,300 | | FFTY | Innovator Ibd 50 Fund ETF | - | 44.88 | 43.53 - 44.95 | 43.67 | -1.21 | 2.70% | 186,400 | | FFWM | First Foundation | - | 21.51 | 20.35 - 21.90 | 20.50 | -1.01 | 4.70% | 199,900 | | FGB | Specialty Finance and Financial Fund | - | 3.39 | 3.35 - 3.44 | 3.37 | -0.02 | 0.59% | 47,900 | | FGBI | First Gurty Banc | - | 16.00 | 15.42 - 16.90 | 16.20 | +0.20 | 1.25% | 9,400 | | FGD | DJ Global Select Dividend First Trust | - | 22.71 | 22.52 - 22.79 | 22.55 | -0.16 | 0.70% | 106,500 | | FGEN | Fibrogen Inc CS | - | 48.02 | 46.715 - 50.71 | 49.29 | +1.27 | 2.64% | 813,000 | | FGF | Fg Financial Group Inc | - | 3.72 | 3.68 - 4.001 | 3.80 | +0.08 | 2.15% | 98,800 | | FGFPP | Fg Financial Group Inc Pfd | - | 24.36 | 24.36 - 24.94 | 24.91 | -0.03 | 0.12% | 55 | | FGM | Germany Alphadex Fund FT | - | 51.47 | 50.75 - 52.59 | 51.31 | -0.16 | 0.31% | 4,600 | | FGN.U | Fg New America Acquisition Corp 1 [Fgna.U] | - | 11.56 | 11.14 - 11.79 | 11.27 | -0.29 | 2.51% | 20,800 | | FGN.W | Fg New America Acquisition Corp [Fgna/W] | - | 2.04 | 1.72 - 2.12 | 1.96 | -0.08 | 3.92% | 286,500 | | FGNA | Fg New America Acquisition Corp Cl A | - | 10.60 | 10.33 - 11.08 | 10.45 | -0.15 | 1.42% | 435,200 | | FHB | First Hawaiian Inc | - | 23.51 | 23.29 - 25.28 | 23.86 | +0.35 | 1.49% | 619,800 | | FHI | Federated Investors | - | 29.77 | 28.43 - 29.99 | 28.63 | -1.14 | 3.83% | 1,390,100 | | FHLC | Fidelity Health Care MSCI ETF | - | 59.93 | 58.53 - 59.93 | 58.66 | -1.27 | 2.12% | 325,600 | | FHN | First Horizon Corp | - | 13.81 | 13.44 - 13.93 | 13.70 | -0.11 | 0.80% | 6,756,600 | | FHN-A | First Horizon National Corp [Fhn/Pa] | - | 25.75 | 25.48 - 25.75 | 25.48 | -0.27 | 1.05% | 5,200 | | FHN-B | First Horizon National Corp ADR | - | 26.59 | 26.59 - 26.97 | 26.75 | +0.16 | 0.60% | 4,400 | | FHN-C | First Horizon National Corp ADR | - | 27.60 | 27.28 - 27.60 | 27.28 | -0.32 | 1.16% | 1,500 | | FHN-D | First Horizon National Corp ADR | - | 26.13 | 26.01 - 26.25 | 26.01 | -0.12 | 0.46% | 5,800 | | FHN-E | First Horizon National Corp | - | 28.00 | 27.95 - 28.01 | 27.96 | -0.04 | 0.14% | 22,500 | | FHTX | Foghorn Therapeutics Inc | - | 20.02 | 17.17 - 25.10 | 17.43 | -2.59 | 12.94% | 320,700 | | FI | Frank's International N.V. | - | 2.88 | 2.70 - 3.14 | 2.70 | -0.18 | 6.25% | 1,055,200 | | FIBK | First Interstate Ban | - | 39.72 | 39.12 - 41.80 | 39.79 | +0.07 | 0.18% | 310,800 | | FIBR | US Fixed Income Balanced Risk Ishares Edge ETF | - | 102.24 | 102.149 - 102.28 | 102.17 | -0.07 | 0.07% | 4,000 | | FICO | Fair Isaac and Company Inc | - | 501.17 | 463.11 - 501.92 | 469.07 | -32.10 | 6.41% | 405,200 | | FICS | FT Intl Developed Capital Strength ETF | - | 31.17 | 30.943 - 31.721 | 31.04 | -0.13 | 0.42% | 1,300 | | FID | First Trust S&P Intl Dividend Aristocrats ETF | - | 16.65 | 16.575 - 16.93 | 16.575 | -0.075 | 0.45% | 3,900 | | FIDI | Fidelity International High Dividend ETF | - | 18.74 | 18.69 - 18.83 | 18.77 | +0.03 | 0.16% | 34,800 | | FIDU | Fidelity Industrials MSCI ETF | - | 46.48 | 45.704 - 46.54 | 46.02 | -0.46 | 0.99% | 245,000 | | FIEE | FI Enhanced 2X Europe 50 ETN | - | 156.576 | 156.576 - 156.576 | 156.576 | 0.00 | 0.00% | 0 | | FIF | First Trust Energy Infrastruct | - | 10.93 | 10.66 - 11.26 | 10.66 | -0.27 | 2.47% | 86,800 | | FIHD | FI Enhanced Global High Yield ETN | - | 187.95 | 184.10 - 188.00 | 184.354 | -3.596 | 1.91% | 600 | | FIII | Forum Merger III Corporation Cl A | - | 12.99 | 12.60 - 14.98 | 12.85 | -0.14 | 1.08% | 1,533,300 | | FIIIU | Forum Merger III Corp Units | - | 13.80 | 13.66 - 14.33 | 13.75 | -0.05 | 0.36% | 10,100 | | FIIIW | Forum Merger III Corporation WT | - | 3.31 | 3.00 - 3.79 | 3.05 | -0.26 | 7.85% | 322,400 | | FILL | Global Energy Producers Ishares MSCI ETF | - | 13.55 | 13.40 - 13.80 | 13.55 | 0.00 | 0.00% | 85,100 | | FINMU | Marlin Technology Corp | - | 10.60 | 10.30 - 10.69 | 10.60 | 0.00 | 0.00% | 1,503,400 | | FINS | Angel Oak Financial Strategies Income Term Trust | - | 17.17 | 17.10 - 17.39 | 17.23 | +0.06 | 0.35% | 16,900 | | FINV | Finvolution Group | - | 3.30 | 3.30 - 3.59 | 3.51 | +0.21 | 6.36% | 623,800 | | FINX | G-X Fintech Thematic ETF | - | 45.64 | 44.90 - 45.93 | 45.16 | -0.48 | 1.05% | 361,300 | | FIS | Fidelity National Information Services | - | 126.71 | 121.88 - 126.95 | 122.53 | -4.18 | 3.30% | 6,258,900 | | FISI | Financial Institut | - | 22.83 | 22.57 - 24.44 | 22.62 | -0.21 | 0.92% | 87,900 | | FISK | Empire State Realty Op LP Se | - | 9.71 | 9.71 - 9.76 | 9.76 | +0.05 | 0.51% | 6,700 | | FISR | SPDR SSGA Fixed Income Sector Rotation ETF | - | 31.86 | 31.83 - 31.87 | 31.842 | -0.018 | 0.06% | 9,300 | | FISV | Fiserv Inc | - | 104.06 | 100.36 - 107.96 | 103.22 | -0.84 | 0.81% | 9,200,100 | | FIT | Fitbit Inc | - | 6.99 | 6.92 - 7.015 | 6.93 | 0.00 | 0.00% | 1,751 | | FITB | Fifth Third Bncp | - | 29.09 | 28.25 - 29.09 | 28.44 | -0.65 | 2.23% | 8,079,800 | | FITBI | Fifth Third Bancorp | - | 28.30 | 27.78 - 28.80 | 28.14 | -0.16 | 0.57% | 46,300 | | FITBO | Fifth Third Bancorp 4.95% Prf Perpetual USD 25 S | - | 26.30 | 25.92 - 26.55 | 25.97 | -0.33 | 1.25% | 12,500 | | FITBP | Fifth Third Bancorp Depositary Shares 1/40Th | - | 26.67 | 26.41 - 26.98 | 26.41 | -0.26 | 0.97% | 5,700 | | FITE | SPDR Kensho Future Security ETF | - | 47.72 | 47.577 - 48.79 | 48.08 | +0.36 | 0.75% | 6,400 | | FIV | First Trust Senior Floating Rate 2022 Target Ter | - | 9.20 | 9.18 - 9.26 | 9.19 | -0.01 | 0.11% | 78,400 | | FIVA | Fidelity International Value Factor ETF | - | 22.45 | 22.17 - 22.45 | 22.17 | -0.28 | 1.25% | 2,200 | | FIVE | Five Below Inc | - | 177.10 | 175.41 - 187.698 | 176.67 | -0.43 | 0.24% | 1,086,700 | | FIVG | Defiance Next Gen Connectivity ETF | - | 35.64 | 35.15 - 36.69 | 35.79 | +0.15 | 0.42% | 519,400 | | FIVN | Five9 Inc | - | 161.83 | 154.25 - 173.68 | 158.16 | -3.67 | 2.27% | 1,164,500 | | FIW | Water ETF FT | - | 73.81 | 71.75 - 73.81 | 72.04 | -1.77 | 2.40% | 65,400 | | FIX | Comfort Systems USA | - | 57.40 | 55.36 - 58.22 | 57.20 | -0.20 | 0.35% | 332,500 | | FIXD | Tcw Opportunistic Fixed Income ETF FT | - | 54.50 | 54.41 - 54.55 | 54.46 | -0.04 | 0.07% | 1,177,500 | | FIXX | Homology Medicines Inc | - | 12.70 | 12.24 - 13.92 | 12.47 | -0.23 | 1.81% | 360,700 | | FIZZ | Natl Beverage Cp | - | 137.30 | 111.50 - 196.43 | 181.51 | +44.21 | 32.20% | 4,731,800 | | FJAN | FT CBOE Vest U.S. Equity Buffer ETF January | - | 30.35 | 29.78 - 30.35 | 29.92 | -0.43 | 1.42% | 167,700 | | FJNK | Pacific Global Focused High Yield ETF | - | 25.307 | 25.307 - 25.307 | 25.307 | 0.00 | 0.00% | 0 | | FJP | Japan Alphadex Fund FT | - | 52.59 | 51.98 - 52.59 | 52.22 | -0.37 | 0.70% | 1,700 | | FJUL | FT U.S. Equity Buffer ETF July | - | 33.05 | 32.735 - 33.05 | 32.735 | -0.315 | 0.95% | 700 | | FJUN | FT CBOE Vest U.S. Equity Buffer ETF June | - | 33.87 | 33.67 - 33.93 | 33.67 | -0.20 | 0.59% | 900 | | FKU | UK Alphadex Fund FT | - | 37.67 | 37.67 - 37.84 | 37.67 | 0.00 | 0.00% | 400 | | FL | Footlocker Inc | - | 45.50 | 43.06 - 45.61 | 43.18 | -2.32 | 5.10% | 2,786,400 | | FLACU | Frazier Lifesciences Acquisition Corp | - | 10.53 | 10.41 - 10.93 | 10.76 | +0.23 | 2.18% | 47,800 | | FLAU | Australia Franklin FTSE ETF | - | 29.29 | 28.501 - 29.30 | 28.501 | -0.789 | 2.69% | 4,100 | | FLAX | Franklin Asia Ex Japan ETF | - | 29.70 | 29.54 - 29.796 | 29.55 | -0.15 | 0.51% | 2,800 | | FLBL | Franklin Liberty Senior Loan ETF | - | 25.029 | 25.029 - 25.029 | 25.029 | 0.00 | 0.00% | 100 | | FLBR | Brazil Franklin FTSE ETF | - | 21.39 | 21.34 - 21.90 | 21.472 | +0.082 | 0.38% | 2,900 | | FLC | Flaherty & Crumrine/Claymore Total Return | - | 23.38 | 22.96 - 23.40 | 23.09 | -0.29 | 1.24% | 11,200 | | FLCA | Canada Franklin FTSE ETF | - | 27.36 | 27.094 - 27.90 | 27.094 | -0.266 | 0.97% | 3,500 | | FLCB | Franklin Liberty U.S. Core Bond ETF | - | 26.06 | 26.021 - 26.08 | 26.035 | -0.025 | 0.10% | 15,700 | | FLCH | China Franklin FTSE ETF | - | 35.28 | 35.05 - 35.48 | 35.07 | -0.21 | 0.60% | 33,200 | | FLCO | Liberty Investment Grade Corp ETF | - | 26.829 | 26.78 - 26.829 | 26.81 | -0.019 | 0.07% | 14,300 | | FLDM | Fluidigm Corp | - | 6.29 | 5.92 - 6.80 | 6.07 | -0.22 | 3.50% | 3,498,400 | | FLDR | Fidelity Low Duration Bond Factor ETF | - | 50.95 | 50.95 - 51.01 | 50.98 | +0.03 | 0.06% | 63,800 | | FLEE | Europe Franklin FTSE ETF | - | 26.042 | 26.042 - 26.05 | 26.05 | +0.008 | 0.03% | 600 | | FLEH | Europe Hedged Franklin FTSE ETF | - | 24.20 | 24.15 - 24.29 | 24.15 | -0.05 | 0.21% | 4,800 | | FLEX | Flextronics Intl Ltd | - | 18.15 | 16.74 - 19.44 | 17.30 | -0.85 | 4.68% | 11,025,800 | | FLFR | France Franklin FTSE ETF | - | 26.64 | 26.52 - 26.79 | 26.546 | -0.094 | 0.35% | 2,200 | | FLGB | United Kingdom Franklin FTSE ETF | - | 22.88 | 22.65 - 22.965 | 22.74 | -0.14 | 0.61% | 40,100 | | FLGE | CS FI Large Cap Growth Enhanced ETN | - | 564.90 | 555.424 - 564.90 | 555.424 | -9.476 | 1.68% | 600 | | FLGR | Germany Franklin FTSE ETF | - | 24.73 | 24.48 - 24.81 | 24.73 | 0.00 | 0.00% | 1,900 | | FLGT | Fulgent Genetics Inc | - | 72.86 | 70.20 - 91.25 | 85.86 | +13.00 | 17.84% | 2,573,500 | | FLGV | Franklin Liberty U.S. Treasury Bond ETF | - | 24.80 | 24.775 - 24.80 | 24.775 | -0.025 | 0.10% | 600 | | FLHK | Hong Kong Franklin FTSE ETF | - | 27.40 | 27.31 - 27.47 | 27.31 | -0.09 | 0.33% | 3,700 | | FLHY | Franklin Liberty High Yield Corp ETF | - | 26.435 | 26.415 - 26.525 | 26.42 | -0.015 | 0.06% | 3,200 | | FLIA | Franklin Liberty Intl Aggregate Bond ETF | - | 25.47 | 25.45 - 25.47 | 25.45 | -0.02 | 0.08% | 200 | | FLIC | First of Long Isla | - | 17.18 | 16.67 - 17.98 | 16.83 | -0.35 | 2.04% | 97,100 | | FLIN | Franklin India ETF | - | 26.33 | 26.20 - 26.40 | 26.25 | -0.08 | 0.30% | 9,400 | | FLIR | Flir Systems Inc | - | 53.80 | 53.578 - 54.78 | 54.38 | +0.58 | 1.08% | 1,104,500 | | FLIY | Italy Franklin FTSE ETF | - | 23.98 | 23.776 - 23.98 | 23.89 | -0.09 | 0.38% | 500 | | FLJH | Japan Hedged Franklin FTSE ETF | - | 28.671 | 28.671 - 28.671 | 28.671 | 0.00 | 0.00% | 100 | | FLJP | Japan Franklin FTSE ETF | - | 30.21 | 29.90 - 30.24 | 29.93 | -0.28 | 0.93% | 299,200 | | FLKR | South Korea Franklin FTSE ETF | - | 32.71 | 32.23 - 32.71 | 32.29 | -0.42 | 1.28% | 58,000 | | FLL | Full House Rsts | - | 6.16 | 6.055 - 6.57 | 6.27 | +0.11 | 1.79% | 577,700 | | FLLA | Franklin FTSE Latin America ETF | - | 22.83 | 22.518 - 22.87 | 22.518 | -0.312 | 1.37% | 1,300 | | FLLV | Liberty US Low Volatility ETF | - | 42.069 | 41.31 - 42.106 | 41.464 | -0.605 | 1.44% | 7,600 | | FLM | Global Engineering and Construction ETF FT | - | 49.57 | 49.425 - 49.99 | 49.425 | -0.145 | 0.29% | 1,100 | | FLMB | Franklin Liberty Municipal Bond ETF | - | 27.52 | 27.52 - 27.565 | 27.565 | +0.045 | 0.16% | 350,000 | | FLMI | Franklin Liberty Intermediate Municipal ETF | - | 26.66 | 26.59 - 26.67 | 26.64 | -0.02 | 0.08% | 3,200 | | FLMN | Falcon Minerals Corp Cl A | - | 3.28 | 3.20 - 3.58 | 3.21 | -0.07 | 2.13% | 352,800 | | FLMNW | Falcon Minerals Corp WT | - | 0.175 | 0.175 - 0.20 | 0.20 | +0.025 | 14.29% | 35,000 | | FLMX | Mexico Franklin FTSE ETF | - | 21.00 | 21.00 - 21.118 | 21.118 | +0.118 | 0.56% | 1,800 | | FLN | Latin America Alphadex Fund FT | - | 18.33 | 18.00 - 18.40 | 18.11 | -0.22 | 1.20% | 1,000 | | FLNG | Flex Lng Ltd | - | 7.90 | 7.81 - 8.78 | 7.85 | -0.05 | 0.63% | 116,800 | | FLNT | Fluent Inc | - | 5.49 | 5.11 - 6.18 | 5.70 | +0.21 | 3.83% | 2,150,300 | | FLO | Flowers Foods | - | 22.92 | 22.705 - 23.54 | 23.20 | +0.28 | 1.22% | 1,566,000 | | FLOT | Floating Rate Bond Ishares ETF | - | 50.80 | 50.80 - 50.83 | 50.82 | +0.02 | 0.04% | 427,500 | | FLOW | SPX Flow Inc | - | 53.23 | 52.30 - 54.35 | 53.72 | +0.49 | 0.92% | 403,400 | | FLQD | Liberty Global Dividend ETF | - | 31.298 | 31.255 - 31.298 | 31.298 | 0.00 | 0.00% | 2,100 | | FLQE | Liberty Emerging Marketfs ETF | - | 30.20 | 30.07 - 30.20 | 30.07 | -0.13 | 0.43% | 800 | | FLQG | Liberty Global Equity ETF | - | 36.51 | 36.286 - 36.51 | 36.286 | -0.224 | 0.61% | 1,900 | | FLQH | Liberty Intl Equity Hedged ETF | - | 25.82 | 25.67 - 25.82 | 25.67 | -0.15 | 0.58% | 2,200 | | FLQL | Franklin Libertyq U.S. Equity ETF | - | 38.01 | 37.53 - 38.09 | 37.57 | -0.44 | 1.16% | 31,300 | | FLQM | Franklin Libertyq U.S. Mid Cap Equity ETF | - | 38.291 | 38.291 - 38.291 | 38.291 | 0.00 | 0.00% | 400 | | FLQS | Franklin Libertyq U.S. Small Cap Equity ETF | - | 34.362 | 34.362 - 34.362 | 34.362 | 0.00 | 0.00% | 100 | | FLR | Fluor Corp | - | 18.07 | 17.31 - 18.80 | 18.23 | +0.16 | 0.89% | 2,273,100 | | FLRG | Fidelity U.S. Multifactor ETF | - | 22.04 | 21.50 - 22.04 | 21.564 | -0.476 | 2.16% | 14,800 | | FLRN | Inv Growth Floating Rate ETF SPDR | - | 30.64 | 30.64 - 30.66 | 30.66 | +0.02 | 0.07% | 235,800 | | FLRT | Advisorshares Pacific Asset Enh | - | 49.17 | 49.17 - 49.17 | 49.17 | 0.00 | 0.00% | 100 | | FLRU | Franklin Russia ETF | - | 25.21 | 25.07 - 25.27 | 25.12 | -0.09 | 0.36% | 9,900 | | FLS | Flowserve Corp | - | 35.98 | 35.33 - 36.77 | 36.62 | +0.64 | 1.78% | 718,000 | | FLSA | Franklin FTSE Saudi Arabia ETF | - | 26.642 | 26.642 - 26.642 | 26.642 | 0.00 | 0.00% | 100 | | FLSP | Franklin Liberty Systematic Style Premia ETF | - | 20.005 | 20.005 - 20.005 | 20.005 | 0.00 | 0.00% | 100 | | FLSW | Franklin Switzerland ETF | - | 31.08 | 30.93 - 31.20 | 30.989 | -0.091 | 0.29% | 2,600 | | FLT | Fleetcor Technologies | - | 256.56 | 244.17 - 257.00 | 245.29 | -11.27 | 4.39% | 1,044,100 | | FLTB | Fidelity Ltd Term Bond ETF | - | 52.72 | 52.72 - 52.81 | 52.805 | +0.085 | 0.16% | 23,400 | | FLTR | Investment Grade Floating Rate Vaneck ETF | - | 25.40 | 25.378 - 25.401 | 25.38 | -0.02 | 0.08% | 145,000 | | FLTW | Taiwan Franklin FTSE ETF | - | 39.56 | 39.311 - 39.61 | 39.311 | -0.249 | 0.63% | 5,300 | | FLUD | Franklin Liberty Ultra Short Bond ETF | - | 25.005 | 25.005 - 25.005 | 25.005 | 0.00 | 0.00% | 100 | | FLUX | Flux Power Holdings Inc | - | 16.32 | 15.35 - 16.76 | 15.82 | -0.50 | 3.06% | 298,700 | | FLV | American Century Focused Large Cap Value ETF | - | 54.22 | 53.54 - 54.22 | 53.54 | -0.68 | 1.25% | 5,600 | | FLWS | 1-800-Flowers.com | - | 36.70 | 33.27 - 37.42 | 36.35 | -0.35 | 0.95% | 2,664,300 | | FLXN | Flexion Therapeutics | - | 11.95 | 11.80 - 13.21 | 12.37 | +0.42 | 3.51% | 1,157,500 | | FLXS | Flexsteel Inds | - | 37.38 | 34.00 - 38.07 | 34.89 | -2.49 | 6.66% | 24,800 | | FLY | Fly Leasing Ltd | - | 9.65 | 9.46 - 10.34 | 9.86 | +0.21 | 2.18% | 469,200 | | FLYT | Flight To Safety Strategy ETF Direxion | - | 50.60 | 50.29 - 50.60 | 50.29 | -0.31 | 0.61% | 1,000 | | FLZA | Franklin FTSE South Africa ETF | - | 23.321 | 23.321 - 23.321 | 23.321 | 0.00 | 0.00% | 100 | | FM | Frontier 100 Ishares MSCI ETF | - | 29.50 | 28.86 - 29.55 | 28.97 | -0.53 | 1.80% | 61,300 | | FMA.U | Firstmark Horizon Acquisition Corp [Fmac.U] | - | 11.64 | 11.14 - 11.64 | 11.14 | -0.50 | 4.30% | 30,800 | | FMA.W | Firstmark Horizon Acquisition Corp [Fmac/W] | - | 2.46 | 2.17 - 2.58 | 2.17 | -0.29 | 11.79% | 90,400 | | FMAC | Firstmark Horizon Acquisition Corp Cl A | - | 10.51 | 10.45 - 10.74 | 10.49 | -0.02 | 0.19% | 385,700 | | FMAO | Farmers & Merch Banc | - | 23.64 | 23.00 - 23.95 | 23.54 | -0.10 | 0.42% | 25,700 | | FMAT | Fidelity Materials MSCI ETF | - | 39.80 | 38.77 - 39.80 | 39.21 | -0.59 | 1.48% | 151,600 | | FMAY | FT CBOE Vest U.S. Equity Buffer ETF May | - | 34.52 | 34.348 - 34.53 | 34.348 | -0.172 | 0.50% | 2,600 | | FMB | Managed Municipal ETF FT | - | 56.99 | 56.87 - 57.06 | 57.02 | +0.03 | 0.05% | 186,400 | | FMBH | First Mid Ill Bncshr | - | 32.57 | 31.88 - 33.415 | 32.82 | +0.25 | 0.77% | 46,600 | | FMBI | First Midwest Bncp | - | 17.18 | 16.82 - 18.08 | 16.99 | -0.19 | 1.11% | 804,600 | | FMBIO | First Midwest Bancorp Inc | - | 27.60 | 26.97 - 27.75 | 27.00 | -0.60 | 2.17% | 30,600 | | FMBIP | First Midwest Bancorp Inc | - | 27.52 | 27.21 - 27.95 | 27.34 | -0.18 | 0.65% | 8,800 | | FMC | FMC Corp | - | 108.68 | 106.07 - 109.50 | 107.54 | -1.14 | 1.05% | 990,800 | | FMF | Mstar Managed Futures Strategy Fund FT | - | 46.42 | 45.67 - 46.42 | 45.97 | -0.45 | 0.97% | 7,300 | | FMHI | FT Municipal High Income ETF | - | 54.48 | 54.14 - 54.60 | 54.53 | +0.05 | 0.09% | 24,800 | | FMIL | Fidelity New Millennium ETF | - | 24.86 | 24.264 - 24.86 | 24.41 | -0.45 | 1.81% | 48,200 | | FMN | Federated Premier Muni | - | 14.60 | 14.48 - 14.65 | 14.58 | -0.02 | 0.14% | 21,000 | | FMNB | Farmers Natl Banc Cp | - | 13.51 | 13.03 - 13.92 | 13.35 | -0.16 | 1.18% | 100,800 | | FMO | Fiduciary/Claymore MLP Opportunity Fund | - | 6.69 | 6.41 - 6.70 | 6.47 | -0.22 | 3.29% | 162,000 | | FMS | Fresenius Medical Care Corp | - | 42.00 | 41.57 - 42.46 | 41.70 | -0.30 | 0.71% | 569,700 | | FMTX | Forma Therapeutics Holdings Inc | - | 39.00 | 37.59 - 40.00 | 39.06 | +0.06 | 0.15% | 885,500 | | FMX | Fomento Economico Mexicano S.A.B. DE C.V. | - | 73.06 | 72.29 - 75.26 | 73.41 | +0.35 | 0.48% | 540,000 | | FMY | First Trust/Fidac Mortgage Income Fund | - | 13.57 | 13.57 - 13.88 | 13.80 | +0.23 | 1.69% | 7,400 | | FN | Fabrinet | - | 81.60 | 79.59 - 87.02 | 80.72 | -0.88 | 1.08% | 173,300 | | FNB | F.N.B. Corp | - | 10.05 | 9.92 - 10.19 | 9.94 | -0.11 | 1.09% | 2,967,700 | | FNB-E | Fnb Corp Florida [Fnb/Pe] | - | 28.11 | 28.11 - 28.75 | 28.19 | +0.08 | 0.28% | 3,900 | | FNCB | FNCB Bancorp Inc | - | 6.12 | 5.80 - 6.17 | 5.93 | -0.19 | 3.10% | 51,700 | | FNCL | Fidelity Financials MSCI ETF | - | 42.39 | 41.62 - 42.41 | 41.69 | -0.70 | 1.65% | 210,100 | | FND | Floor & Decor Holdings Inc | - | 94.08 | 90.00 - 94.754 | 90.96 | -3.12 | 3.32% | 1,270,000 | | FNDA | Schwab Fundamental U.S. Small CO ETF | - | 45.48 | 45.24 - 46.221 | 45.54 | +0.06 | 0.13% | 151,800 | | FNDB | Schwab Fundamental U.S. Broad Market ETF | - | 47.28 | 46.635 - 47.47 | 46.82 | -0.46 | 0.97% | 37,300 | | FNDC | Schwab Fundamental Intl Small CO ETF | - | 35.28 | 34.99 - 35.45 | 35.08 | -0.20 | 0.57% | 154,000 | | FNDE | Schwab Fundamental Emrg Mkts Large CO ETF | - | 28.97 | 28.81 - 29.17 | 28.84 | -0.13 | 0.45% | 571,100 | | FNDF | Schwab Fundamental Intl Large CO ETF | - | 29.99 | 29.72 - 30.102 | 29.76 | -0.23 | 0.77% | 371,800 | | FNDX | Schwab Fundamental U.S. Large CO ETF | - | 47.60 | 46.98 - 47.89 | 47.23 | -0.37 | 0.78% | 447,800 | | FNF | Fidelity National Financial | - | 38.17 | 36.31 - 38.36 | 36.35 | -1.82 | 4.77% | 2,243,300 | | FNGD | Microsectors Fang+ -3X ETN | - | 3.86 | 3.85 - 4.15 | 4.13 | +0.27 | 6.99% | 5,109,000 | | FNGO | Microsectors Fang+ 2X ETN | - | 209.75 | 199.63 - 209.75 | 199.63 | -10.12 | 4.82% | 14,900 | | FNGS | Microsectors Fang+ ETN | - | 117.84 | 114.78 - 117.84 | 115.236 | -2.604 | 2.21% | 20,000 | | FNGU | Microsectors Fang+ 3X ETN | - | 337.00 | 310.00 - 338.74 | 315.00 | -22.00 | 6.53% | 579,800 | | FNGZ | Microsectors Fang+ -2X ETN | - | 3.71 | 3.71 - 3.89 | 3.89 | +0.18 | 4.85% | 21,600 | | FNHC | Federated Natl Hld | - | 5.52 | 5.335 - 5.55 | 5.42 | -0.10 | 1.81% | 64,600 | | FNI | Chindia ETF FT | - | 64.86 | 64.32 - 65.61 | 64.34 | -0.52 | 0.80% | 33,600 | | FNK | Mid Cap Value Alphadex Fund FT | - | 37.09 | 36.70 - 37.189 | 36.91 | -0.18 | 0.49% | 8,800 | | FNKO | Funko Inc Cl A | - | 11.95 | 11.81 - 14.54 | 12.54 | +0.59 | 4.94% | 1,456,400 | | FNLC | First Bancorp Inc | - | 24.86 | 24.01 - 25.965 | 24.39 | -0.47 | 1.89% | 29,400 | | FNOV | FT CBOE Vest U.S. Equity Buffer ETF November | - | 35.50 | 34.872 - 35.50 | 34.921 | -0.579 | 1.63% | 11,000 | | FNV | Franco Nev Corp | - | 123.10 | 120.656 - 123.36 | 120.97 | -2.13 | 1.73% | 682,900 | | FNWB | First Nw Banc | - | 15.65 | 14.53 - 16.33 | 14.62 | -1.03 | 6.58% | 57,500 | | FNX | Mid Cap Core Alphadex Fund FT | - | 86.028 | 85.58 - 89.22 | 85.94 | -0.088 | 0.10% | 30,100 | | FNY | Mid Cap Growth Alphadex Fund FT | - | 68.21 | 67.90 - 69.565 | 68.33 | +0.12 | 0.18% | 64,600 | | FOCS | Focus Financial Partners Inc Cl A | - | 48.755 | 47.711 - 51.13 | 48.72 | -0.035 | 0.07% | 245,600 | | FOCT | FT U.S. Equity Buffer ETF October | - | 31.66 | 31.21 - 31.66 | 31.25 | -0.41 | 1.30% | 4,500 | | FOE | Ferro Corp | - | 14.46 | 14.265 - 15.28 | 14.70 | +0.24 | 1.66% | 500,500 | | FOF | Cohen & Steers Closed-End Opportunity Fund | - | 13.05 | 12.78 - 13.06 | 12.95 | -0.10 | 0.77% | 94,000 | | FOLD | Amicus Therapeutics | - | 19.20 | 18.51 - 19.78 | 18.98 | -0.22 | 1.15% | 2,212,800 | | FONR | Fonar Corp | - | 17.77 | 17.50 - 18.30 | 17.75 | -0.02 | 0.11% | 36,500 | | FOR | Forestar Group Inc | - | 22.01 | 21.56 - 22.70 | 22.08 | +0.07 | 0.32% | 145,200 | | FORD | Forward Inds Inc | - | 3.55 | 2.70 - 4.20 | 3.25 | -0.30 | 8.45% | 1,163,100 | | FORM | Formfactor Inc | - | 45.00 | 42.656 - 45.63 | 43.02 | -1.98 | 4.40% | 529,900 | | FORR | Forrester Resrch | - | 40.05 | 36.405 - 42.05 | 39.64 | -0.41 | 1.02% | 63,300 | | FORTY | Formula Sys [1985] | - | 88.00 | 86.60 - 90.00 | 86.895 | -1.105 | 1.26% | 2,600 | | FOSL | Fossil Group | - | 12.74 | 12.51 - 28.60 | 23.66 | +10.92 | 85.71% | 20,173,300 | | FOUR | Shift4 Payments Inc | - | 67.64 | 62.50 - 67.67 | 64.20 | -3.44 | 5.09% | 1,696,100 | | FOVL | Ishares Focused Value Factor ETF | - | 44.41 | 43.89 - 44.60 | 44.108 | -0.302 | 0.68% | 1,300 | | FOX | Fox Corp Cl B | - | 33.59 | 30.92 - 36.96 | 32.47 | -1.12 | 3.33% | 6,830,700 | | FOXA | Fox Corp Cl A | - | 35.34 | 34.13 - 40.73 | 34.38 | -0.96 | 2.72% | 23,919,900 | | FOXF | Fox Factory Cp | - | 120.22 | 120.10 - 126.23 | 122.88 | +2.66 | 2.21% | 218,000 | | FOXWU | Foxwayne Enterprises Acquisition Corp | - | 10.35 | 10.10 - 10.55 | 10.26 | -0.09 | 0.87% | 95,600 | | FPA | Asia Pacific Ex-Japan Alphadex Fund FT | - | 33.287 | 33.287 - 33.84 | 33.427 | +0.14 | 0.42% | 2,100 | | FPA.U | Far Peak Acquisition Corp [Fpac.U] | - | 11.17 | 10.88 - 11.17 | 10.90 | -0.27 | 2.42% | 520,700 | | FPA.W | Far Peak Acquisition Corp WT [Fpac/W] | - | 2.21 | 1.75 - 2.30 | 1.95 | -0.26 | 11.76% | 491,000 | | FPAC | Far Peak Acquisition Corporation Cl A | - | 10.50 | 10.30 - 10.50 | 10.35 | -0.15 | 1.43% | 965,400 | | FPAY | Flexshopper Inc | - | 3.22 | 2.93 - 3.59 | 2.96 | -0.26 | 8.07% | 402,200 | | FPE | Preferred Securities and Income ETF FT | - | 20.23 | 20.112 - 20.23 | 20.15 | -0.08 | 0.40% | 2,181,000 | | FPEI | FT Institutional Prfd Securities Income ETF | - | 20.29 | 20.29 - 20.38 | 20.34 | +0.05 | 0.25% | 27,700 | | FPF | First Trust Intermediate Durat | - | 23.45 | 23.40 - 23.71 | 23.42 | -0.03 | 0.13% | 110,500 | | FPH | Five Point Holdings Llc Cl A | - | 6.31 | 6.28 - 6.61 | 6.32 | +0.01 | 0.16% | 45,700 | | FPI | Farmland Partners Inc | - | 10.86 | 10.559 - 11.22 | 10.71 | -0.15 | 1.38% | 411,700 | | FPI-B | Farmland Partners Inc [Fpi/Pb] | - | 25.90 | 25.50 - 25.90 | 25.50 | -0.40 | 1.54% | 9,000 | | FPL | First Trust New Opportunities M | - | 4.60 | 4.56 - 4.76 | 4.61 | +0.01 | 0.22% | 180,200 | | FPRX | Five Prime Thera | - | 14.93 | 14.02 - 16.22 | 15.49 | +0.56 | 3.75% | 1,146,300 | | FPX | FT US Equity Opportunities ETF | - | 123.12 | 120.20 - 124.25 | 121.01 | -2.11 | 1.71% | 119,100 | | FPXE | FT Ipox Europe Equity Opportunities ETF | - | 28.50 | 28.47 - 29.697 | 28.727 | +0.227 | 0.80% | 4,400 | | FPXI | FT Intl Equity Opportunities ETF | - | 71.30 | 69.88 - 74.00 | 70.63 | -0.67 | 0.94% | 376,100 | | FQAL | Fidelity Quality Factor ETF | - | 43.55 | 42.836 - 43.55 | 42.93 | -0.62 | 1.42% | 13,700 | | FR | First Industrial Realty Trust | - | 42.04 | 41.06 - 42.635 | 41.18 | -0.86 | 2.05% | 949,500 | | FRA | Blackrock Floating Rate Income Fund | - | 12.78 | 12.58 - 12.81 | 12.59 | -0.19 | 1.49% | 229,700 | | FRAF | Franklin Finl Svcs Corp | - | 27.63 | 27.63 - 28.70 | 27.65 | +0.02 | 0.07% | 9,400 | | FRAK | Unconventional Oil & Gas Vaneck ETF | - | 82.60 | 81.82 - 85.00 | 83.487 | +0.887 | 1.07% | 1,000 | | FRBA | First Bank | - | 9.40 | 8.78 - 9.52 | 9.16 | -0.24 | 2.55% | 56,300 | | FRBK | Republic First Bcp | - | 2.80 | 2.73 - 2.90 | 2.79 | -0.01 | 0.36% | 216,200 | | FRC | First Republic Bank | - | 149.91 | 146.26 - 150.77 | 147.05 | -2.86 | 1.91% | 846,800 | | FRC-G | First Republic Bank San Francisco [Frc/Pg] | - | 25.32 | 25.28 - 25.35 | 25.29 | -0.03 | 0.12% | 12,800 | | FRC-H | First Republic Bank San Francisco [Frc/Ph] | - | 26.04 | 25.92 - 26.21 | 25.92 | -0.12 | 0.46% | 5,600 | | FRC-I | First Rep Bk San Francisco [Frc/Pi] | - | 27.09 | 26.84 - 27.29 | 26.84 | -0.25 | 0.92% | 5,900 | | FRC-J | First Republic Bank Prf Perpetual USD Dp Sh Rp1/ | - | 25.80 | 25.60 - 25.98 | 25.60 | -0.20 | 0.78% | 39,300 | | FRC-K | First Republic Bank | - | 25.43 | 25.13 - 25.43 | 25.17 | -0.26 | 1.02% | 50,100 | | FRD | Friedman Industries Inc | - | 7.39 | 7.04 - 7.39 | 7.04 | -0.35 | 4.74% | 10,200 | | FRDM | Freedom 100 Emerging Markets ETF | - | 33.45 | 33.02 - 33.45 | 33.178 | -0.272 | 0.81% | 9,700 | | FREE | Whole Earth Brands Inc | - | 12.39 | 11.685 - 12.68 | 11.75 | -0.64 | 5.17% | 364,500 | | FREEW | Whole Earth Brands Inc WT | - | 1.42 | 1.30 - 1.65 | 1.30 | -0.12 | 8.45% | 431,900 | | FREL | Fidelity Real Estate MSCI ETF | - | 25.76 | 25.42 - 26.04 | 25.56 | -0.20 | 0.78% | 575,900 | | FREQ | Frequency Therapeutics Inc | - | 39.82 | 37.92 - 43.50 | 38.47 | -1.35 | 3.39% | 530,600 | | FRG | Franchise Group Inc | - | 34.01 | 34.01 - 36.40 | 36.00 | +1.99 | 5.85% | 589,300 | | FRGAP | Franchise Group Inc 7.50% Series A | - | 24.98 | 24.90 - 25.10 | 25.05 | +0.07 | 0.28% | 84,800 | | FRGI | Fiesta Restaurant Gp | - | 15.25 | 14.07 - 15.49 | 14.59 | -0.66 | 4.33% | 178,900 | | FRHC | Freedom Holding Corp | - | 50.09 | 49.47 - 51.62 | 49.55 | -0.54 | 1.08% | 846,400 | | FRI | S&P REIT Index | - | 23.50 | 23.26 - 23.572 | 23.34 | -0.16 | 0.68% | 36,000 | | FRLG | Large Cap Growth Index-Linked ETN | - | 243.09 | 240.485 - 243.09 | 240.485 | -2.605 | 1.07% | 200 | | FRLN | Freeline Therapeutics Holdings Plc Adss | - | 17.37 | 17.25 - 18.48 | 17.25 | -0.12 | 0.69% | 5,900 | | FRME | First Merchants Corp | - | 38.01 | 36.59 - 40.31 | 37.96 | -0.05 | 0.13% | 295,700 | | FRO | Frontline Ltd | - | 5.90 | 5.835 - 6.04 | 5.91 | +0.01 | 0.17% | 2,346,600 | | FROG | Jfrog Ltd | - | 67.00 | 66.32 - 70.44 | 69.93 | +2.93 | 4.37% | 1,824,600 | | FRPH | Frp Holdings Inc | - | 44.66 | 43.96 - 46.89 | 44.27 | -0.39 | 0.87% | 17,000 | | FRPT | Freshpet Inc CS | - | 142.38 | 132.258 - 144.77 | 142.42 | +0.04 | 0.03% | 440,500 | | FRSX | Foresight Autonomous Holdings Ltd ADR | - | 9.22 | 8.58 - 11.00 | 8.86 | -0.36 | 3.90% | 9,130,800 | | FRT | Federal Realty Investment Trust | - | 87.98 | 87.54 - 89.89 | 88.30 | +0.32 | 0.36% | 794,100 | | FRT-C | Federal Realty Invt TR [Frt/Pc] | - | 25.70 | 25.55 - 25.74 | 25.56 | -0.14 | 0.54% | 21,000 | | FRTA | Forterra Inc | - | 19.54 | 18.07 - 21.095 | 18.56 | -0.98 | 5.02% | 757,900 | | FRX | Forest Road Acquisition Corp Cl A | - | 10.78 | 10.25 - 10.78 | 10.30 | -0.48 | 4.45% | 195,300 | | FRX.U | Forest Road Acquisition Corp Units | - | 11.13 | 10.75 - 11.30 | 10.83 | -0.30 | 2.70% | 126,000 | | FRX.W | Forest Road Acquisition Corp WT | - | 2.22 | 1.70 - 2.24 | 1.90 | -0.32 | 14.41% | 205,000 | | FSBW | FS Bancorp Inc | - | 54.72 | 52.79 - 54.86 | 53.25 | -1.47 | 2.69% | 19,900 | | FSD | High Income Long Short Fund | - | 14.89 | 14.83 - 14.95 | 14.88 | -0.01 | 0.07% | 69,800 | | FSDC | FS Development Corp Cl A | - | 11.53 | 11.51 - 12.571 | 11.89 | +0.36 | 3.12% | 191,700 | | FSEA | First Seacoast Bancorp | - | 8.888 | 8.85 - 9.00 | 8.91 | +0.06 | 0.68% | 82 | | FSEP | FT CBOE Vest U.S. Equity Buffer ETF September | - | 32.139 | 31.88 - 32.20 | 31.91 | -0.229 | 0.71% | 5,600 | | FSFG | First Savings Financ | - | 60.00 | 60.00 - 60.47 | 60.47 | +0.47 | 0.78% | 3,700 | | FSI | Flexible Solutions International Inc | - | 3.64 | 3.41 - 3.64 | 3.45 | -0.19 | 5.22% | 66,000 | | FSK | FS KKR Capital Corp | - | 17.50 | 17.20 - 17.64 | 17.24 | -0.26 | 1.49% | 392,100 | | FSKR | FS KKR Capital Corp II | - | 17.00 | 16.75 - 17.12 | 16.80 | -0.20 | 1.18% | 499,700 | | FSLF | First Eagle Senior Loan Fund | - | 14.23 | 14.08 - 14.36 | 14.27 | +0.04 | 0.28% | 12,200 | | FSLR | First Solar Inc | - | 100.11 | 96.58 - 104.93 | 102.81 | +2.70 | 2.70% | 2,946,800 | | FSLY | Fastly Inc | - | 106.47 | 105.64 - 122.75 | 108.98 | +2.51 | 2.36% | 10,453,200 | | FSM | Fortuna Silver Mines | - | 6.90 | 6.57 - 6.95 | 6.70 | -0.20 | 2.90% | 4,204,000 | | FSMB | Short Duration Managed Municipal ETF FT | - | 20.83 | 20.83 - 20.89 | 20.87 | +0.04 | 0.19% | 65,200 | | FSMD | Fidelity Small-Mid Factor ETF | - | 30.65 | 29.67 - 30.65 | 29.75 | -0.90 | 2.94% | 22,400 | | FSP | Franklin Street Properties | - | 4.50 | 4.32 - 4.57 | 4.33 | -0.17 | 3.78% | 799,500 | | FSR | Fisker Inc | - | 15.01 | 14.87 - 17.70 | 16.63 | +1.62 | 10.79% | 23,543,200 | | FSR.W | Fisker Inc Warrants | - | 5.14 | 5.07 - 6.62 | 6.10 | +0.96 | 18.68% | 737,800 | | FSRV | Finserv Acquisition Corp Cl A | - | 16.37 | 15.58 - 17.965 | 15.58 | -0.79 | 4.83% | 1,249,900 | | FSRVU | Finserv Acquisition Corp | - | 20.36 | 17.27 - 20.36 | 18.57 | -1.79 | 8.79% | 2,600 | | FSRVW | Finserv Acquisition Corp WT | - | 4.26 | 3.65 - 4.59 | 4.10 | -0.16 | 3.76% | 465,200 | | FSS | Federal Signal Corp | - | 33.47 | 32.72 - 33.86 | 32.88 | -0.59 | 1.76% | 283,100 | | FST | Fast Acquisition Corp Cl A | - | 10.53 | 10.295 - 10.90 | 10.64 | +0.11 | 1.04% | 327,000 | | FST.U | Fast Acquisition Corp Units | - | 11.50 | 11.00 - 11.50 | 11.26 | -0.24 | 2.09% | 65,700 | | FST.W | Fast Acquisition Corp WT | - | 1.85 | 1.60 - 1.85 | 1.66 | -0.19 | 10.27% | 135,000 | | FSTA | Fidelity Consumer Staples MSCI ETF | - | 40.02 | 39.614 - 40.60 | 39.70 | -0.32 | 0.80% | 218,800 | | FSTR | Foster L B Company | - | 15.10 | 14.86 - 15.50 | 15.06 | -0.04 | 0.26% | 52,000 | | FSTX | F-Star Therapeutics Inc | - | 8.75 | 8.20 - 9.36 | 8.461 | -0.289 | 3.30% | 38,800 | | FSV | Firstsrvce Sub VT Sh | - | 135.06 | 133.75 - 139.69 | 135.42 | +0.36 | 0.27% | 51,500 | | FSZ | Switzerland Alphadex Fund FT | - | 61.31 | 61.31 - 61.47 | 61.47 | +0.16 | 0.26% | 3,200 | | FT | Franklin Universal Trust | - | 7.45 | 7.42 - 7.54 | 7.42 | -0.03 | 0.40% | 36,000 | | FTA | Largecap Value Alphadex Fund FT | - | 56.911 | 56.27 - 57.775 | 56.457 | -0.454 | 0.80% | 111,800 | | FTA-A | Fortress Transn & Infras Invs [Ftai/Pa] | - | 23.32 | 23.30 - 23.52 | 23.32 | 0.00 | 0.00% | 18,400 | | FTA-B | Fortress Transn & Infras Invs [Ftai/Pb] | - | 22.58 | 22.49 - 22.80 | 22.50 | -0.08 | 0.35% | 18,100 | | FTAG | Indxx Global Agriculture ETF FT | - | 27.99 | 27.832 - 27.99 | 27.832 | 0.00 | 0.00% | 158 | | FTAI | Fortress Transportation & Infra | - | 22.25 | 20.40 - 23.19 | 22.74 | +0.49 | 2.20% | 649,500 | | FTC | Largecap Growth Alphadex Fund FT | - | 95.778 | 95.17 - 100.97 | 95.68 | -0.098 | 0.10% | 58,800 | | FTCH | Farfetch Ltd Cl A | - | 57.00 | 53.52 - 62.665 | 56.76 | -0.24 | 0.42% | 6,077,600 | | FTCS | Capital Strength ETF FT | - | 67.13 | 66.24 - 67.82 | 66.49 | -0.64 | 0.95% | 642,600 | | FTCVU | Fintech Acquisition Corp V | - | 10.995 | 10.705 - 11.55 | 10.85 | -0.145 | 1.32% | 117,800 | | FTDR | Frontdoor Inc | - | 56.40 | 54.40 - 57.12 | 54.84 | -1.56 | 2.77% | 1,309,300 | | FTEC | Fidelity Info Tech MSCI ETF | - | 107.09 | 104.74 - 107.51 | 105.69 | -1.40 | 1.31% | 450,800 | | FTEK | Fuel Tech Inc | - | 5.57 | 5.37 - 6.65 | 5.45 | -0.12 | 2.15% | 2,052,700 | | FTF | Franklin Templeton Ltd Duration | - | 9.51 | 9.50 - 9.55 | 9.515 | +0.005 | 0.05% | 124,300 | | FTFT | Future Fintech Group Inc | - | 4.67 | 4.07 - 4.93 | 4.29 | -0.38 | 8.14% | 3,162,300 | | FTGC | Global Tactical Commodity Strategy Fund FT | - | 19.93 | 19.718 - 19.977 | 19.86 | -0.07 | 0.35% | 430,500 | | FTHI | High Income ETF FT | - | 20.50 | 20.32 - 20.94 | 20.32 | -0.18 | 0.88% | 7,600 | | FTHM | Fathom Holdings Inc | - | 37.94 | 35.58 - 43.02 | 37.09 | -0.85 | 2.24% | 202,400 | | FTHY | First Trust High Yield Opportunities 2027 Term F | - | 19.74 | 19.47 - 19.89 | 19.76 | +0.02 | 0.10% | 108,100 | | FTI | Technipfmc Plc | - | 10.50 | 10.32 - 11.69 | 11.31 | +0.81 | 7.71% | 19,789,600 | | FTIV | Fintech Acquisition Corp IV Cl A | - | 12.00 | 11.32 - 12.45 | 12.19 | +0.19 | 1.58% | 791,100 | | FTIVU | Fintech Acquisition Corp IV | - | 12.78 | 11.78 - 13.12 | 12.88 | +0.10 | 0.78% | 213,400 | | FTIVW | Fintech Acquisition Corp IV WT | - | 1.99 | 1.66 - 2.00 | 1.71 | -0.28 | 14.07% | 135,500 | | FTK | Flotek Industries | - | 1.93 | 1.80 - 2.11 | 1.83 | -0.10 | 5.18% | 1,389,400 | | FTLB | Low Beta Income ETF FT | - | 20.50 | 20.48 - 20.60 | 20.58 | +0.08 | 0.39% | 3,500 | | FTLS | Long/Short Equity ETF FT | - | 45.88 | 45.51 - 45.91 | 45.69 | -0.19 | 0.41% | 15,800 | | FTNT | Fortinet Inc | - | 146.87 | 143.63 - 153.65 | 145.82 | -1.05 | 0.71% | 1,101,800 | | FTOC | Ftac Olympus Acquisition Corp Cl A | - | 11.67 | 11.28 - 11.865 | 11.55 | -0.12 | 1.03% | 4,410,900 | | FTOCU | Ftac Olympus Acquisition Corp | - | 12.62 | 12.16 - 13.99 | 12.37 | -0.25 | 1.98% | 572,500 | | FTOCW | Ftac Olympus Acquisition Corp WT | - | 3.12 | 2.56 - 3.70 | 2.91 | -0.21 | 6.73% | 1,063,000 | | FTRI | Indxx Global Natural Resources Income ETF FT | - | 12.03 | 11.95 - 12.53 | 11.98 | -0.05 | 0.42% | 10,500 | | FTS | Fortis Inc | - | 41.13 | 40.22 - 41.37 | 40.30 | -0.83 | 2.02% | 551,500 | | FTSD | Franklin Short Dur US Government ETF | - | 95.83 | 95.79 - 95.90 | 95.79 | -0.04 | 0.04% | 23,700 | | FTSI | Fts International Inc Cl A | - | 16.57 | 15.734 - 17.49 | 16.14 | -0.43 | 2.60% | 95,200 | | FTSL | Senior Loan ETF FT | - | 47.96 | 47.82 - 48.04 | 47.90 | -0.06 | 0.13% | 245,000 | | FTSM | Enhanced Short Maturity ETF FT | - | 60.04 | 60.04 - 60.07 | 60.05 | +0.01 | 0.02% | 861,300 | | FTV | Fortive Corp | - | 66.28 | 64.58 - 66.38 | 66.14 | -0.14 | 0.21% | 3,495,400 | | FTV-A | Fortive Corp [Ftv/Pa] | - | 962.00 | 959.33 - 962.63 | 960.26 | -1.74 | 0.18% | 2,700 | | FTXD | Nasdaq Retail ETF FT | - | 30.78 | 30.35 - 30.92 | 30.41 | -0.37 | 1.20% | 1,500 | | FTXG | Nasdaq Food & Beverage ETF FT | - | 24.50 | 24.45 - 24.735 | 24.61 | +0.11 | 0.45% | 1,100 | | FTXH | Nasdaq Pharmaceuticals ETF FT | - | 26.56 | 26.359 - 26.88 | 26.359 | -0.201 | 0.76% | 4,900 | | FTXL | Nasdaq Semiconductor ETF FT | - | 62.47 | 61.555 - 67.56 | 61.695 | -0.775 | 1.24% | 39,500 | | FTXN | Nasdaq Oil & Gas ETF FT | - | 12.82 | 12.61 - 13.24 | 13.002 | +0.182 | 1.42% | 19,300 | | FTXO | Nasdaq Bank ETF FT | - | 25.40 | 25.11 - 26.46 | 25.123 | -0.277 | 1.09% | 133,900 | | FTXR | Nasdaq Transportation ETF FT | - | 29.47 | 28.998 - 29.66 | 29.053 | -0.417 | 1.41% | 163,100 | | FUBO | Fubotv Inc | - | 47.63 | 44.55 - 57.47 | 46.75 | -0.88 | 1.85% | 58,511,300 | | FUE | MLCX Biofuels Index TR ETN Elements | - | 8.48 | 7.71 - 8.56 | 7.71 | -0.77 | 9.08% | 1,200 | | FUL | H. B. Fuller Company | - | 51.61 | 50.10 - 52.91 | 51.89 | +0.28 | 0.54% | 736,900 | | FULC | Fulcrum Therapeutics Inc | - | 11.72 | 11.28 - 12.42 | 12.00 | +0.28 | 2.39% | 137,500 | | FULT | Fulton Financial Cor | - | 13.92 | 13.64 - 14.75 | 13.66 | -0.26 | 1.87% | 1,044,800 | | FULTP | Fulton Financial Corp | - | 26.17 | 25.93 - 26.38 | 25.95 | -0.22 | 0.84% | 26,000 | | FUMB | First Trust Ultra Short Duration Municipal ETF | - | 20.199 | 20.17 - 20.207 | 20.18 | -0.019 | 0.09% | 30,200 | | FUN | Cedar Fair LP | - | 40.00 | 37.79 - 41.96 | 38.52 | -1.48 | 3.70% | 724,100 | | FUNC | First United Corp | - | 15.51 | 15.30 - 16.31 | 15.69 | +0.18 | 1.16% | 20,800 | | FUND | Sprott Focus Trust | - | 7.41 | 7.34 - 7.60 | 7.35 | -0.06 | 0.81% | 62,400 | | FUNL | Cornercap Fundametrics Large-Cap ETF | - | 29.02 | 28.649 - 29.02 | 28.649 | -0.371 | 1.28% | 18,200 | | FURY | Fury Gold Mines Limited | - | 1.38 | 1.32 - 1.48 | 1.40 | +0.02 | 1.45% | 566,300 | | FUS.U | Fusion Acquisition Corp Cl A [Fuse.U] | - | 12.70 | 12.21 - 12.95 | 12.794 | +0.094 | 0.74% | 50,400 | | FUS.W | Fusion Acquisition Corp WT [Fuse/W] | - | 2.58 | 2.48 - 2.98 | 2.81 | +0.23 | 8.91% | 598,700 | | FUSB | First US Bancshares Inc | - | 8.32 | 7.88 - 8.59 | 8.41 | +0.09 | 1.08% | 11,100 | | FUSE | Fusion Acquisition Corp Cl A | - | 11.50 | 10.81 - 11.50 | 11.15 | -0.35 | 3.04% | 2,577,100 | | FUSN | Fusion Pharmaceuticals Inc | - | 11.67 | 11.00 - 12.82 | 11.26 | -0.41 | 3.51% | 49,300 | | FUT | Managed Futures Strategy Proshares | - | 40.54 | 40.44 - 40.54 | 40.49 | -0.05 | 0.12% | 800 | | FUTU | Futu Holdings Ltd | - | 95.00 | 93.10 - 114.33 | 96.26 | +1.26 | 1.33% | 9,723,900 | | FUTY | Fidelity Utilities MSCI ETF | - | 40.62 | 39.79 - 40.88 | 39.96 | -0.66 | 1.62% | 248,100 | | FUV | Arcimoto Inc | - | 23.00 | 21.05 - 24.39 | 22.39 | -0.61 | 2.65% | 2,985,000 | | FV | Dorsey Wright Focus 5 ETF FT | - | 41.665 | 40.98 - 41.958 | 41.21 | -0.455 | 1.09% | 144,100 | | FVAL | Fidelity Value Factor ETF | - | 41.78 | 41.07 - 41.78 | 41.23 | -0.55 | 1.32% | 26,100 | | FVAM | 501 Acquisition Corp. Cl A | - | 10.30 | 10.30 - 10.73 | 10.31 | +0.01 | 0.10% | 2,300 | | FVC | Dorsey Wright Dynamic Focus 5 ETF FT | - | 31.877 | 31.54 - 32.91 | 31.581 | -0.296 | 0.93% | 47,200 | | FVCB | Fvcbankcorp Inc | - | 15.71 | 14.85 - 16.477 | 15.50 | -0.21 | 1.34% | 30,200 | | FVD | Value Line Dividend Idx ETF FT | - | 35.24 | 34.84 - 35.30 | 34.97 | -0.27 | 0.77% | 1,974,800 | | FVE | Five Star Quality Care | - | 7.40 | 7.163 - 7.70 | 7.35 | -0.05 | 0.68% | 176,300 | | FVRR | Fiverr International Ltd | - | 206.86 | 199.02 - 216.72 | 208.76 | +1.90 | 0.92% | 1,438,200 | | FVT.U | Fortress Value Acquisition Corp III | - | 11.00 | 10.53 - 11.00 | 10.64 | -0.36 | 3.27% | 310,900 | | FWDB | Advisorshares Foliobeyond Smart Core Bond ETF | - | 26.185 | 26.185 - 26.185 | 26.185 | 0.00 | 0.00% | 100 | | FWONA | Liberty Media F1 Series A | - | 37.67 | 35.74 - 38.57 | 36.54 | -1.13 | 3.00% | 207,500 | | FWONK | Liberty Media F1 Series K | - | 41.67 | 39.29 - 42.50 | 40.66 | -1.01 | 2.42% | 1,659,000 | | FWP | Forward Pharma Ads | - | 6.58 | 6.51 - 8.49 | 7.71 | +1.13 | 17.17% | 499,800 | | FWRD | Foward Air Corp | - | 76.13 | 74.565 - 81.13 | 75.71 | -0.42 | 0.55% | 128,900 | | FXA | Australian Dollar Trust Currencyshares | - | 76.57 | 76.189 - 76.695 | 76.28 | -0.29 | 0.38% | 20,800 | | FXB | British Pound Sterling Trust Currencyshares | - | 132.08 | 132.08 - 132.665 | 132.172 | +0.092 | 0.07% | 3,900 | | FXC | Canadian Dollar Trust Currencyshares | - | 76.95 | 76.72 - 77.08 | 76.79 | -0.16 | 0.21% | 33,300 | | FXD | Consumer Disc Alphadex ETF FT | - | 54.16 | 53.31 - 54.35 | 53.57 | -0.59 | 1.09% | 224,300 | | FXE | Euro Trust Currencyshares | - | 113.62 | 113.18 - 113.77 | 113.62 | 0.00 | 0.00% | 153,700 | | FXF | Swiss Franc Trust Currencyshares | - | 102.44 | 102.08 - 102.53 | 102.394 | -0.046 | 0.04% | 58,600 | | FXG | Consumer Staples Alphadex ETF FT | - | 53.78 | 53.78 - 55.411 | 54.57 | +0.79 | 1.47% | 27,500 | | FXH | Healthcare Alphadex FT ETF | - | 109.17 | 106.50 - 109.269 | 106.79 | -2.38 | 2.18% | 106,200 | | FXI | China Large-Cap Ishares ETF | - | 50.83 | 50.40 - 51.06 | 50.43 | -0.40 | 0.79% | 21,405,500 | | FXL | Technology Alphadex ETF FT | - | 112.84 | 110.54 - 113.49 | 110.99 | -1.85 | 1.64% | 154,300 | | FXN | Energy Alphadex ETF FT | - | 8.41 | 8.30 - 8.735 | 8.53 | +0.12 | 1.43% | 691,200 | | FXNC | First Natl Corp Strasburg VA | - | 17.44 | 17.35 - 18.24 | 18.24 | +0.80 | 4.59% | 3,100 | | FXO | Financial Alphadex ETF FT | - | 35.67 | 35.041 - 35.75 | 35.11 | -0.56 | 1.57% | 137,600 | | FXP | Ultrashort FTSE China 25 ETF Proshares | - | 26.75 | 26.50 - 27.12 | 27.12 | +0.37 | 1.38% | 12,300 | | FXR | Indust/Producer Dur Alphadex ETF FT | - | 50.74 | 49.74 - 50.83 | 49.97 | -0.77 | 1.52% | 572,400 | | FXU | Utilities Alphadex ETF FT | - | 27.99 | 27.70 - 28.19 | 27.77 | -0.22 | 0.79% | 53,400 | | FXY | Japanese Yen Trust Currencyshares | - | 90.74 | 90.58 - 90.75 | 90.58 | -0.16 | 0.18% | 28,200 | | FXZ | Materials Alphadex ETF FT | - | 48.75 | 47.35 - 48.75 | 47.89 | -0.86 | 1.76% | 180,800 | | FYC | Smallcap Growth Alphadex Fund FT | - | 68.20 | 67.40 - 70.59 | 67.918 | -0.282 | 0.41% | 34,500 | | FYLD | Cambria Foreign Shareholder Yield Fund | - | 24.885 | 24.703 - 24.95 | 24.703 | -0.182 | 0.73% | 8,300 | | FYT | Smallcap Value Alphadex Fund FT | - | 44.15 | 43.645 - 44.31 | 43.794 | -0.356 | 0.81% | 136,000 | | FYX | Smallcap Core Alphadex Fund FT | - | 83.35 | 82.62 - 84.18 | 82.84 | -0.51 | 0.61% | 174,500 |
| APPS Individual or Group chat with anyone on I3investor  ActiveGainersLosers | Top 10 Active Counters | | Name | Last | Change | | NAKD | 1.38 | +0.988 | | AMC | 19.90 | -0.44 | | NOK | 6.55 | +1.56 | | SNDL | 0.60 | +0.10 | | CTRM | 0.532 | +0.182 | | BB | 25.10 | +4.85 | | EXPR | 9.55 | +1.62 | | GNUS | 3.06 | +1.43 | | UVXY | 13.87 | +2.47 | | AAL | 16.56 | +1.14 | | Top 10 Gainers | | Name | Last | Change | | FIZZ | 181.51 | +44.21 | | NVR | 4,535.00 | +42.49 | | WRLD | 164.61 | +42.21 | | KOSS | 58.00 | +40.48 | | APPN | 235.24 | +32.51 | | IRBT | 161.16 | +32.16 | | PRLB | 251.49 | +31.16 | | DHR-A | 1,530.55 | +30.41 | | UI | 302.49 | +29.37 | | MKTX | 534.43 | +28.76 | | Top 10 Losers | | Name | Last | Change | | BRK.A | 343,449.969 | -2,695.00 | | AMZN | 3,232.58 | -108.91 | | CABO | 1,914.07 | -77.83 | | MELI | 1,718.70 | -71.33 | | SAM | 912.81 | -66.39 | | GOOGL | 1,818.94 | -59.54 | | GOOG | 1,830.79 | -58.08 | | SHOP | 1,092.08 | -57.84 | | SOXL | 497.16 | -55.84 | | AZO | 1,137.21 | -47.54 | |
2563