| Fintech Ecosystem Development | 11.85 | +4.87% | 03/06 | 11.85 | 11.85 | 11.85 | 5 | 11.85 |
| Fintech Ecosystem Development | 0.0184 | -8% | 22/07 | 0.0177 | 0.0177 | 0.0184 | 93 | 0.0184 |
| Finward Bancorp | 28.7 | -1.03% | 21:23 | 28.96 | 28.695 | 28.96 | 998 | 28.98 |
| FinWise Bancorp | 12.315 | +4.72% | 25/07 | 11.67 | 11.535 | 12.3564 | 86405 | 11.76 |
| First Advantage Corp. | 17.24 | +1.23% | 24/07 | 17.09 | 16.79 | 17.36 | 216291 | 17.03 |
| FIRST BANCORP INC (ME) | 29.42 | +0.62% | 22:00 | 29.61 | 29 | 29.75 | 17873 | 29.24 |
| FIRST BANCORP/NC | 43.19 | -2.17% | 22:00 | 44.32 | 42.21 | 44.69 | 422145 | 44.15 |
| FIRST BANCSHARES INC | 24.8 | +2.06% | 05/06 | 24.8 | 24.8 | 24.8 | 3436 | 24.8 |
| FIRST BANK | 15.28 | +0.66% | 25/07 | 14.42 | 15.1178 | 15.2 | 68559 | 15.18 |
| FIRST BUSEY CORPORATION CLASS A COMMON STOCK | 28.41 | +0.39% | 22:00 | 28.62 | 28.1 | 28.88 | 494499 | 28.28 |
| FIRST BUSINESS FINANCIAL SERVICES INC | 45.69 | +5.06% | 22:00 | 43.52 | 43.96 | 45.8 | 19837 | 43.76 |
| FIRST CAPITAL INC | 30.74 | +2.19% | 17:10 | 30.74 | 30.74 | 30.74 | 638 | 30.0816 |
| First Citizens BancShares | 22.49 | +0.04% | 21:37 | 22.4551 | 22.4551 | 22.52 | 2818 | 22.48 |
| FIRST CITIZENS BANCSHARES INC | 2110.45 | +2.9% | 22:00 | 1865.9 | 2046.83 | 2112.6 | 163482 | 2045.86 |
| First Citizens Bancshares Inc | 21.97 | -0.09% | 21:50 | 22 | 21.97 | 22.095 | 11942 | 21.99 |
| FIRST COMMUNITY BANCSHARES INC | 44.83 | -0.6% | 22:00 | 43.59 | 44.31 | 45.78 | 55444 | 45.01 |
| FIRST COMMUNITY CORP | 22.72 | -2.03% | 22:00 | 23.3 | 22.64 | 23.3 | 33628 | 23.21 |
| FIRST FINANCIAL BANCORP | 28.1 | +3.84% | 22:00 | 25.98 | 27.21 | 28.23 | 672167 | 27.06 |
| FIRST FINANCIAL BANKSHARES INC | 39.48 | +2.71% | 25/07 | 37.07 | 38.43 | 39.52 | 707054 | 38.4 |
| FIRST FINANCIAL CORP/INDIANA | 46.3 | +0.35% | 22:00 | 45.04 | 45.21 | 44.7152 | 70352 | 46.14 |
| FIRST FINANCIAL NORTHWEST INC | 22.37 | +2.38% | 22:00 | 21.52 | 21.52 | 22.37 | 46470 | 21.94 |
| FIRST GUARANTY BANCSHARES INC | 10.34 | +3.09% | 22:00 | 10.03 | 9.94 | 10.34 | 16824 | 10.03 |
| First Guaranty Bancshares Inc | 19.35 | +1.1% | 21:38 | 19.37 | 19.18 | 19.39 | 2345 | 19.14 |
| First Hawaiian | 26.11 | +3.94% | 22:00 | 25.68 | 24.62 | 26.18 | 1146581 | 25.12 |
| FIRST INTERNET BANCORP | 38.89 | +8.3% | 22:00 | 36.79 | 36.689 | 39.46 | 87142 | 36.02 |
| FIRST INTERSTATE BANCSYSTEM INC | 32.35 | +0.62% | 22:00 | 31.74 | 31.25 | 33 | 744771 | 32.15 |
| FIRST MERCHANTS CORP | 41.35 | +2.28% | 22:00 | 41.13 | 39.335 | 42.445 | 327217 | 40.43 |
| FIRST MERCHANTS CORP | 25.665 | +1.97% | 20:12 | 25.25 | 25.25 | 25.665 | 5596 | 25.17 |
| FIRST MID-ILLINOIS BANCSHARES INC | 39.41 | +0.28% | 22:00 | 39.95 | 38.84 | 40.24 | 78845 | 39.27 |
| First National Corp. | 17.21 | +2.75% | 16:22 | 17 | 16.86 | 17.21 | 1814 | 16.7601 |
