| Finnovate Acquisition Corp | 0.019 | +0.53% | 11/11 | 0.019 | 0.0156 | 0.019 | 21817 | 0.019 |
| Fintech Ecosystem Development | 10.86 | -1% | 16/08 | 11.32 | 10.85 | 10.96 | 4644 | 10.86 |
| Fintech Ecosystem Development | 0.0038 | -35.43% | 19/08 | 0.0801 | 0.00315 | 0.0043 | 63770 | 0.0038 |
| Fintech Ecosystem Development | 11.65 | -4.51% | 19/08 | 12.95 | 11.65 | 12.95 | 6437 | 11.65 |
| Fintech Ecosystem Development | 0.00168 | -91.88% | 16/08 | 0.0194 | 0.0004 | 0.0195 | 364022 | 0.00168 |
| Finward Bancorp | 31.75 | -0.31% | 08/05 | 31.7 | 31.5082 | 32.3 | 8892 | 31.75 |
| FinWise Bancorp | 13.722 | -1.99% | 08/05 | 13.89 | 13.53 | 14.1 | 13670 | 13.53 |
| Firefly Aerospace Inc. | 39.66 | +22.56% | 08/05 | 33.315 | 32.775 | 40.4 | 11917290 | 39.68 |
| Firefly Automatix Inc | - | - | - | - | - | - | - | - |
| Firefly Neuroscience Inc | 1.9 | 0% | 08/05 | 1.91 | 1.8207 | 1.94 | 210704 | 1.89 |
| First Advantage Corp. | 15.955 | +1.24% | 08/05 | 15.97 | 14.9 | 16.035 | 1987759 | 15.96 |
| FIRST BANCORP INC (ME) | 29.53 | +1.3% | 08/05 | 29.06 | 28.85 | 29.99 | 8843 | 29.04 |
| FIRST BANCORP/NC | 58.86 | -0.54% | 08/05 | 59.35 | 58.75 | 59.425 | 137232 | 58.86 |
| FIRST BANK | 15.18 | -1.56% | 08/05 | 15.26 | 15.15 | 15.5 | 156167 | 15.18 |
| FIRST BUSEY CORPORATION CLASS A COMMON STOCK | 26.61 | +0.08% | 08/05 | 26.63 | 26.44 | 26.785 | 451743 | 26.61 |
| FIRST BUSINESS FINANCIAL SERVICES INC | 56.59 | -0.23% | 08/05 | 56.53 | 56.23 | 56.86 | 21005 | 56.59 |
| FIRST CAPITAL INC | 57.4143 | +0.23% | 08/05 | 55.4 | 55.4 | 57.77 | 3161 | 57.36 |
| First Citizens BancShares | 21.59 | +0.33% | 08/05 | 21.5 | 21.47 | 21.6399 | 17322 | 21.59 |
| FIRST CITIZENS BANCSHARES INC | 1951.93 | -0.08% | 08/05 | 1956.12 | 1938.275 | 1964.1799 | 46373 | 1953.42 |
| First Citizens Bancshares Inc | 25.34 | 0% | 08/05 | 25.35 | 25.275 | 25.35 | 8882 | 25.35 |
| First Citizens Bancshares Inc | 21.24 | +0.21% | 08/05 | 21.1816 | 21.14 | 21.32 | 4990 | 21.24 |
| FIRST COMMUNITY BANCSHARES INC | 43.52 | +0.62% | 08/05 | 43.49 | 42.93 | 43.63 | 64940 | 43.52 |
| FIRST COMMUNITY CORP | 30.38 | -0.13% | 08/05 | 30.5 | 30.11 | 30.725 | 59104 | 30.4 |
| FIRST FINANCIAL BANCORP | 30.6 | +0.56% | 08/05 | 30.63 | 30.285 | 30.68 | 777480 | 30.43 |
| FIRST FINANCIAL BANKSHARES INC | 32.265 | -0.39% | 08/05 | 32.34 | 32.085 | 32.65 | 609784 | 32.26 |
| FIRST FINANCIAL CORP/INDIANA | 67.85 | +0.25% | 08/05 | 67.68 | 67.49 | 68.11 | 53400 | 67.85 |
| FIRST FINANCIAL NORTHWEST INC | 22.56 | -1.23% | 15/04 | 22.76 | 22.425 | 22.935 | 1543367 | 22.56 |
| FIRST GUARANTY BANCSHARES INC | 9.35 | -0.64% | 08/05 | 9.45 | 9.33 | 9.45 | 7211 | 9.35 |
| First Guaranty Bancshares Inc | 20.5 | +1.74% | 08/05 | 20.1899 | 20.095 | 21.46 | 4835 | 20.5 |
| First Hawaiian | 27.33 | -0.36% | 08/05 | 27.45 | 27.25 | 27.5 | 1550501 | 27.34 |
