| Fidelity Yield Enhanced Equity | 25.455 | +1.19% | 21:28 | 25.4799 | 25.44 | 25.4799 | 512 | 25.23 |
| Fiduciary/Claymore Energy Infr | - | - | - | - | - | - | - | - |
| FIELDSTONE UVA UNCONSTRAINED M | 21.82 | -0.11% | 24/07 | 21.85 | 21.68 | 21.8518 | 33 | 21.82 |
| FIGS | 6.67 | -1.62% | 22:00 | 6.91 | 6.66 | 7.0199 | 3705824 | 6.78 |
| FIGURE ACQUISITION CORP I | 10.03 | +0.3% | 29/12 | 10 | 10 | 10.03 | 1850 | 10.03 |
| FIGURE ACQUISITION CORP I | 10.04 | -0.1% | 28/12 | 10.05 | 10.02 | 10.04 | 961 | 10.04 |
| FINANCE OF AMERICA COMPANIES | 7.72 | +934.3% | 22:00 | 7.45 | 7.06 | 7.79 | 7275 | 0.7464 |
| FINTECH EVOLUTION ACQUISITION | 10.18 | +0.1% | 03/03 | 10.18 | 10.18 | 10.18 | 20000 | 10.18 |
| FINTECH EVOLUTION ACQUISITION | 10.1801 | -0.05% | 03/03 | 10.19 | 10.1801 | 10.19 | 207 | 10.1801 |
| FINTECH INNOVATION ETF | 27.52 | +1.4% | 22:00 | 27.67 | 27.4 | 27.87 | 982174 | 27.14 |
| FINVOLUTION GROUP | 5.41 | +4.04% | 22:00 | 5.21 | 5.19 | 5.465 | 769716 | 5.2 |
| FIRST AMERICAN CORPORATION (NEW) COMMON STOCK | 59.76 | +2.96% | 25/07 | 58.21 | 58.45 | 59.83 | 1067958 | 58.04 |
| FIRST BANCORP. NEW COMMON STOCK | 21.83 | +0.18% | 24/07 | 21.78 | 21.64 | 22.095 | 1296147 | 21.79 |
| First Bancshares | 30.8 | +1.78% | 24/07 | 30.01 | 30.4501 | 31.03 | 254993 | 30.26 |
| FIRST COMMONWEALTH FNCL. | 18.58 | -0.11% | 24/07 | 16.55 | 18.32 | 18.85 | 832713 | 18.6 |
| First Foundation | 7.08 | +0.43% | 22:00 | 7.13 | 6.8 | 7.35 | 1110525 | 7.05 |
| FIRST HIGH-SCHOOL EDUCATION GR | 0.276 | +23.1% | 07/11 | 0.242 | 0.24 | 0.32 | 1284070 | 0.276 |
| FIRST HORIZON CORP | 17.8 | +0.23% | 21:55 | 18.23 | 17.8 | 18.23 | 15357 | 17.76 |
| FIRST HORIZON NATIONAL CORP | 24.5 | +0.41% | 22:00 | 24.51 | 24.5 | 24.6 | 1629 | 24.4 |
| FIRST HORIZON NATIONAL CORP | 24.61 | +0.98% | 22:00 | 24.5224 | 24.42 | 24.64 | 11387 | 24.37 |
| FIRST HORIZON NATIONAL CORP | 24.99 | -0.04% | 30/04 | 25.0061 | 24.9897 | 25.01 | 59816 | 24.99 |
| FIRST HORIZON NATIONAL CORP | 23.16 | +1.05% | 21:39 | 23.15 | 23.0881 | 23.1945 | 7335 | 22.92 |
| FIRST HORIZON NATIONAL CORPORATION COMMON STOCK | 17.13 | +1.66% | 25/07 | 16.41 | 16.89 | 17.185 | 5205707 | 16.85 |
| FIRST INDUSTRIAL REALTY TRUST, INC. COMMON STOCK | 53.71 | +1.96% | 24/07 | 53.79 | 52.78 | 53.94 | 636070 | 52.68 |
| FIRST LIGHT ACQUISITION GROUP | 9.95 | +0.1% | 07/11 | 9.95 | 9.95 | 9.95 | 100 | 9.95 |
| FIRST LIGHT ACQUISITION GROUP | 10.03 | 0% | 17/11 | 10 | 10.03 | 10.03 | 154877 | 10.03 |
| FIRST MAJESTIC SILVER CORP. ORDINARY SHARES (CANADA) | 5.84 | -0.17% | 22:00 | 5.92 | 5.785 | 5.96 | 3218099 | 5.85 |
| FIRST REPUBLIC BANK | 1.98 | -31.96% | 28/04 | 3.03 | 1 | 3.17 | 6531 | 1.98 |
| FIRST REPUBLIC BANK | 1.96 | -36.98% | 28/04 | 3.33 | 0.98 | 3.56 | 19707 | 1.96 |
| FIRST REPUBLIC BANK | 1.64 | -26.79% | 28/04 | 2.57 | 0.7468 | 2.59 | 9362 | 1.64 |
