| FMC CORPORATION COMMON STOCK | 59.16 | -0.62% | 02/12 | 58.865 | 58.21 | 59.3 | 362498 | 59.55 |
| FMC TECHNOLOGIES | 30.875 | -2.05% | 19:53 | 31.44 | 30.86 | 31.62 | 1543412 | 31.53 |
| FMQQ THE NEXT FRONTIER INTERNE | 13.7 | +1.28% | 18:52 | 13.62 | 13.62 | 13.7 | 2653 | 13.4901 |
| FOMENTO ECONOMICO MEXICANO S.A.B. DE C.V. COMMON STOCK | 91.42 | +2.45% | 19:53 | 89.72 | 89.72 | 91.51 | 291308 | 89.21 |
| FOOTLOCKER INC. | 21.965 | -9.12% | 19:54 | 20.23 | 19.33 | 22.88 | 17052782 | 24.18 |
| FORD MOTOR COMPANY | 10.62 | -1.85% | 19:54 | 10.85 | 10.59 | 10.87 | 41789125 | 10.82 |
| FORD MOTOR COMPANY | 23.6496 | +0.77% | 19:50 | 23.43 | 23.43 | 23.622 | 27014 | 23.48 |
| FOREST ROAD ACQUISITION CORP | 10.4 | -0.95% | 12/12 | 10.4 | 10.4 | 10.4 | 2000 | 10.4 |
| FOREST ROAD ACQUISITION CORP I | 10.43 | -0.05% | 12/12 | 10.46 | 10.43 | 10.46 | 1104 | 10.43 |
| FORESTAR GROUP | 29.125 | -1.97% | 19:48 | 30 | 28.8642 | 30 | 90753 | 29.76 |
| FORGE GLOBAL HOLDINGS INC | 0.9919 | -0.81% | 19:49 | 1.02 | 0.9854 | 1.02 | 315037 | 1.0099 |
| FORGEROCK INC | 23.21 | +6.08% | 22/08 | 22 | 21.78 | 23.8 | 8175 | 23.21 |
| FORMULA FOLIOS INCOME | 20.02 | -0.03% | 05/10 | 20.01 | 20 | 20.05 | 5242 | 20.03 |
| FORMULAFOLIOS SMART | 28.4 | -0.15% | 06/10 | 28.48 | 28.4 | 28.48 | 279 | 28.425 |
| FORMULAFOLIOS TACTICAL | 24.4986 | +0.06% | 05/10 | 24.4986 | 24.485 | 24.485 | 97 | 24.485 |
| Fortegra Group Inc (The) | - | - | - | - | - | - | - | - |
| FORTIS INC | 44.84 | +1.29% | 27/11 | 44.63 | 44.1114 | 44.91 | 196384 | 44.28 |
| FORTIVE CORP | 78.5 | -0.09% | 19:53 | 78.25 | 78.25 | 79.08 | 375358 | 78.58 |
| FORTRESS CAPITAL ACQUISITION C | 10.1333 | +0.13% | 13/01 | 10.13 | 10.13 | 10.135 | 2300 | 10.1333 |
| FORTRESS CAPITAL ACQUISITION C | 10.13 | 0% | 13/01 | 10.135 | 10.13 | 10.14 | 769214 | 10.13 |
| FORTRESS VALUE ACQUISITION COR | 10.03 | 0% | 17/11 | 10.04 | 10.03 | 10.03 | 407 | 10.03 |
| FORTRESS VALUE ACQUISITION COR | 10.04 | -0.05% | 22/11 | 10.0422 | 10.04 | 10.0422 | 574 | 10.04 |
| FORTRESS VALUE ACQUISITION COR | 10.03 | +0.2% | 21/11 | 10.0154 | 10.0154 | 10.03 | 9300 | 10.03 |
| FORTRESS VALUE ACQUISITION COR | 10.05 | +0.1% | 22/11 | 10.03 | 10.03 | 10.055 | 61600 | 10.05 |
| FORTUNA MINING CORP | 4.94 | -0.6% | 19:54 | 4.62 | 4.91 | 5.05 | 6457780 | 4.975 |
| FORTUNE BRANDS INNOVATIONS | 78.67 | -0.05% | 19:53 | 77.97 | 77.89 | 78.92 | 454723 | 78.71 |
| FORUM ENERGY TECHNOLOGIES | 14.85 | -4.13% | 19:42 | 15.5 | 14.85 | 15.53 | 41341 | 15.48 |
| Foundations Dynamic Core ETF | 13.345 | -0.16% | 27/11 | 13.345 | 13.3803 | 13.3803 | 12 | 13.345 |
| Foundations Dynamic Growth ETF | 14.1294 | +0.83% | 16:14 | 14.1294 | 14.1294 | 14.1294 | 135 | 13.93 |
| Foundations Dynamic Income ETF | 9.45 | -0.05% | 19:17 | 9.45 | 9.45 | 9.45 | 100 | 9.4554 |
