Symbol List

Code Name Close Previous Change FABP FARMERS BANCORP [IN] 38.000 36.000 2.000 5.56% FAFL FIRST AMERICANO FINA 4.7500 4.7500 0.0000 0.00% FAIRF FAIRBORNE ENERGY 10.684 10.981 -0.297 2.70% FAMDF FUTURA MEDICAL PLC 0.8500 0.7700 0.0800 10.39% FAME FLAMEMASTER CP 5.7500 5.7500 0.0000 0.00% FAMH FIRAMADA INC 0.0006 0.0006 0.0000 0.00% FANDF FIRSTRAND LTD ORD SH 2.4500 2.4500 0.0000 0.00% FANUF FANUC LIMITED 104.54 104.54 -9.04 8.65% FAPLF FLYING A PETRO LTD 0.0440 0.0490 -0.0050 10.20% FAPPF FIRST ASSET PIPE& PWR 6.8115 6.8440 -0.0325 0.47% FAPXF FULL APEX HLDGS LTD 0.1900 0.2100 -0.0200 9.52% FARYF FIRST AUSTRALIAN RES 0.0900 0.1300 -0.0400 30.77% FASC FIRST AMERICAN SCIEN 0.0320 0.0290 0.0030 10.34% FASRF FAST SEARCH AND TRAN 3.4000 3.4000 0.2500 7.35% FAVS FIRST AVIATION SVCS 2.0100 1.2000 0.8100 67.50% FBAK FIRST NATL BK ALASKA 1,890.0 1,895.0 -5.0 0.26% FBBF FREEDOM BK [FL] 2.7000 2.7000 0.0000 0.00% FBBN FIRST BUSINESS BK CA 10.500 9.750 0.750 7.69% FBCE FIBERCORE INC 0.0030 0.0035 -0.0005 14.29% FBCI FIRST BANKING CENTER 80.000 79.000 1.000 1.27% FBCP FOUNDERS BANCORP CA 20.000 20.000 0.000 0.00% FBDHF FBD HOLDINGS PLC 40.182 41.894 -1.711 4.08% FBFS FIRSTBANK FINL SVCS 1.2500 1.4500 -0.2000 13.79% FBIP FNB BANCORP INC [PA] 152.50 150.65 1.85 1.23% FBLQ FOOTBALL EQUITIES 0.2300 0.3000 -0.0700 23.33% FBLV FIRST BANCORP LEB VA 54.000 54.000 0.000 0.00% FBOD FIRST BANK OF DE 2.4000 2.4500 -0.0500 2.04% FBOO FIRST BANK OF OHIO 359.00 350.00 9.00 2.57% FBOP FIBER OPTIC SYS TECH 0.2411 0.2949 -0.0538 18.24% FBPA FARMERS BANK [VA] 13.400 13.110 0.290 2.21% FBPI FIRST BNCP IND 12.200 12.140 0.060 0.49% FBRWF FOSTERS GROUP LTD 4.8470 4.8500 -0.0030 0.06% FBRWY FOSTERS GROUP LTDADR 5.1500 5.1000 0.0500 0.98% FBSW FIRST NATL BKSHS NEW 21.250 20.750 0.500 2.41% FBTT FIRST BANKERS TRSHS 20.100 20.100 0.000 0.00% FBVG FIRE MOUNTAIN BV NEW 0.0025 0.0020 0.0005 25.00% FBVI FCN BANC CORP BROOKS 27.000 27.000 0.000 0.00% FBWBF FIBERWEB PLC 0.9000 0.9200 -0.0200 2.17% FCACF FORMATION CAPITAL CO 0.5150 0.5055 0.0095 1.88% FCAR FIRST CAROLINA INVTR 14.500 14.001 0.499 3.56% FCBE FCB BANCORP INC [KY] 14.000 13.750 0.250 1.82% FCBF FCB FINANCIAL INC 18.200 18.250 -0.050 0.27% FCBI FREDERICK COUNTY MD 20.050 20.050 0.000 0.00% FCBN FIRST CITIZENS SC CM 610.00 610.00 0.00 0.00% FCBS FIRST CENTURY BNKSHRS INC 21.500 21.000 0.500 2.38% FCBZ FC BANC CORP [OH] 25.750 26.000 -0.250 0.96% FCCC FIRST COMMERC BCP CA 3.8000 3.8000 0.0000 0.00% FCCG FOG CUTTER CAP GRP# 0.4500 0.6000 -0.1500 25.00% FCCT FIRST COMMUNITY CORP 16.000 14.000 2.000 14.29% FCCTO FIRST COMNTY CORP B 12.000 11.250 0.750 6.67% FCCTP FIRST COMNTY CORP A 12.000 11.550 0.450 3.90% FCCX FIRST CENTRAL FINANC 0.0004 0.0004 0.0000 0.00% FCEC FIRST CHESTER COUTNY CORP 16.250 16.700 -0.450 2.69% FCELB FUELCELL ENERGY PF B 821.83 825.92 -4.09 0.49% FCEN 1ST CENTENNIAL BCP 9.5000 9.2500 0.2500 2.70% FCGA FIRST COMMERCE CMTY 18.500 18.500 0.000 0.00% FCGCF FIRST CALGARY PETES 2.7059 2.5800 0.1259 4.88% FCGN FCG INC 8.2000 8.0500 0.1500 1.86% FCGYF FORT CHICAGO ENERGY 10.613 10.160 0.453 4.46% FCHEF FIBRECHEM TECHNOLOGI 0.5250 0.6000 -0.0750 12.50% FCIC FCCC INC 1.1000 1.0500 0.0500 4.76% FCIN FLOUR CITY INTL INC 0.0020 0.0020 0.0000 0.00% FCLE FULL CIRCLE IMAGE 0.0002 0.0003 -0.0001 33.33% FCMKF FUNCOM NV KATWIJK 8.1500 8.2000 -0.0500 0.61% FCMP FIRST COMMUNITY FINL 18.500 18.500 0.000 0.00% FCNCB FIRST CITIZENS BKS B 174.00 174.00 0.00 0.00% FCNN FIRST CINCINNATI INC 0.0001 0.0001 0.0000 0.00% FCNR FALCON RIDGE DEVELMT 0.0550 0.0500 0.0050 10.00% FCOB 1ST COLONIAL BCP PA 6.1500 6.7500 -0.6000 8.89% FCODF FINANCIERE DE L ODET 357.38 352.40 4.99 1.42% FCOEF FOREIGN & COL EUROTR 13.500 14.550 -1.050 7.22% FCOGF FRENCH CONNECTION GR 1.6500 1.6500 2.4400 147.88% FCON FINANCIALCONTENT INC 0.0700 0.0700 0.0000 0.00% FCONE FINANCIALCONTENT INC 0.0950 0.0900 0.0050 5.56% FCPB FIRST CAPITAL BANCSH 10.550 11.000 -0.450 4.09% FCPN FIRST CAPITAL IN 0.1200 0.0700 0.0500 71.43% FCRGF FIRST CAPITAL REALTY 21.319 23.887 -2.568 10.75% FCRI FORTUNE CREDIT & INS 0.0001 0.0001 0.0000 0.00% FCRZ FUTURE CARZ INC 0.0020 0.0035 -0.0015 42.86% FCSB FOCUS BUSINESS BK CA 9.9500 10.0000 -0.0500 0.50% FCSI F C S LABORATORIES I 0.0003 0.0003 0.0000 0.00% FCTOA FACT CORP CL A 0.2700 0.2700 0.0000 0.00% FCTY 1ST CENTURY BANCSHS 5.9000 5.9000 0.0000 0.00% FCVLF FOCUS VENTURES LTD 0.2800 0.2830 -0.0030 1.06% FCWT FIRST COWETA BANK 5.2500 5.2500 0.0000 0.00% FCXGL FREEPORT MCMORAN PFD 2,540.0 2,536.5 3.5 0.14% FDBC FIDELITY D & D BANCORP INC 29.010 28.750 0.260 0.90% FDCFF FORUM URANIUM CORP 0.4202 0.4350 -0.0148 3.40% FDEG FRIENDLY ENERGY EXPLORATION CORP 0.0200 0.0200 0.0000 0.00% FDEI FIDELIS ENERGY INC 0.0020 0.0020 0.0000 0.00% FDEOF FIDELITY EURO VALUES 25.600 24.425 1.175 4.81% FDGRF FIDESSA GROUP PLC 13.600 13.400 0.200 1.49% FDKE FREDERICKS ENTERTAIN 0.0004 0.0004 0.0000 0.00% FDOG FAMOUS UNCLE AL'S 0.3500 0.3300 0.0200 6.06% FDRA FOLDERA INC 0.0110 0.0100 0.0010 10.00% FDRC FEDERAL RESOURCES CO 0.0020 0.0020 0.0000 0.00% FDRNP FEDERAL NTL MTG PFD 53.600 53.904 -0.304 0.56% FDSM 4D SEISMIC INC 0.0039 0.0040 -0.0001 2.50% FDTC FUNDSTECH CORP. 0.2200 0.2100 0.0100 4.76% FDVA FREEDOM BANK OF VA 13.230 13.150 0.080 0.61% FDVE FLEURS DE VIE INC 1.4400 0.5500 0.8900 161.82% FECOF FEC RESOURCES INC 0.0200 0.0140 0.0060 42.86% FEDP FEDERATED PURCHASERS 0.0090 0.0060 0.0030 50.00% FEEC FAR EAST ENERGY CORP 0.5900 0.6200 -0.0300 4.84% FEERF FREEPORT RES INC [F] 0.2000 0.2350 -0.0350 14.89% FEGR FRIENDLY ENERGY EXPL 0.4000 0.3900 0.0100 2.56% FEIFF FORTRESS ENERGY INC 1.7400 1.7100 0.0300 1.75% FEII FOCUS ENTERTAINMENT 0.1500 0.1500 0.0000 0.00% FEKR FERTIL A CHRON INC 0.0001 0.0001 0.0000 0.00% FEKY FACEKEY CORP 0.0200 0.0200 0.0000 0.00% FELG FEELGOODS INTL NEW 0.0500 0.0500 0.0000 0.00% FELI FANSTEEL INC 1.3400 0.4500 0.8900 197.78% FELTF FUJI ELECTRIC CO LTD 3.2500 3.6600 -0.4100 11.20% FEMO FEDERAL-MOGUL CL A 19.400 19.250 0.150 0.78% FEMOW FEDERAL MOGUL WT 2.3000 1.5500 0.7500 48.39% FENB 1ST ENTERPRISE BK CA 16.500 17.750 -1.250 7.04% FENTQ FIRST ENTERPRISE FIN 0.0001 0.0001 0.0000 0.00% FENV FIRE ENVIRONMENTAL I 0.0001 0.0001 0.0000 0.00% FEQT FIRST EQUITIES CORP 0.0200 0.0200 0.0000 0.00% FESNF FIRST REAL EST INVES 0.5400 0.5400 0.0000 0.00% FESVF FLINT ENERGY SVCS 23.722 23.722 -0.000 0.00% FETCF FAR EASTONE TELECOM 24.500 21.000 3.500 16.67% FETLF FAR EASTONE TELECOM 24.000 24.000 0.000 0.00% FETM FENTURA FINL INC 15.050 15.350 -0.300 1.95% FEXXF FJORDLAND EXPL INC 0.1700 0.1700 0.1300 76.47% FFBU MARANI BRANDS INC 0.0160 0.0150 0.0010 6.67% FFDH FORTIFIED HOLDINGS 0.1800 0.1800 0.0000 0.00% FFFC FASTFUNDS FINL CORP 0.3200 0.1500 0.1700 113.33% FFFF 5FIFTY5.COM INC. 0.1000 0.1000 0.0000 0.00% FFGI FIREBRAND FINL GROUP 0.0400 0.0700 -0.0300 42.86% FFGO FORTRESS FINANCIAL G 0.0001 0.0001 0.0000 0.00% FFGR FREEDOM FINL GROUP 0.1000 0.0900 0.0100 11.11% FFLH FLETCHER-FLORA HLTH 0.0100 0.0080 0.0020 25.00% FFLT FIRSTFLIGHT INC 0.3900 0.4200 -0.0300 7.14% FFPM FFP MARKETING CO 0.0030 0.0030 0.0000 0.00% FFSL FIRST INDEPENDENCE 18.000 17.500 0.500 2.86% FFSY FORTUNE FINL SYS OF 0.0001 0.0001 0.0000 0.00% FFTIQ FRANKFORT TWS IND 0.0180 0.0200 -0.0020 10.00% FFTPF FIFTY-PLUS.NET INTL 0.2830 0.1945 0.0885 45.50% FFWC F F W CP 23.100 24.000 -0.900 3.75% FGAM FORTUNA GAMING CORP. 0.0400 0.0490 -0.0090 18.37% FGBF 1ST GLOBAL FINANCIAL 0.0100 0.0200 -0.0100 50.00% FGCC FIRST GA COMM CP [JA 16.800 17.000 -0.200 1.18% FGCDF FIRSTGROWTH EXP&DEV 0.5050 0.4988 0.0062 1.24% FGCIQ FAMILY GOLF CENTERS 0.0002 0.0002 0.0000 0.00% FGETF Flight Centre Ltd 19.250 13.600 5.650 41.54% FGEXF FIRST GOLD EXPL INC 0.2485 0.2500 -0.0015 0.60% FGFH FORESIGHT FINANCIAL 19.000 18.250 0.750 4.11% FGHH FLAGSHIP GLOBAL HEAL 0.0800 0.0600 0.0200 33.33% FGHLQ FRIEDE GLDMN HAL 0.0003 0.0004 -0.0001 25.00% FGIV FIRST GROWTH INVS 0.5000 0.5000 0.0000 0.00% FGLF RENAISSANCE GOLF PRD 0.0001 0.0001 0.0000 0.00% FGMG FLORIDA GAMING NEW 11.490 11.500 -0.010 0.09% FGNT FRAGRANCENET.COM NEW 0.6300 0.5700 0.0600 10.53% FGOC FIRSTGOLD CORP 0.7100 0.7100 0.0000 0.00% FGOVF FREEGOLD VENTURES 1.1360 1.1400 -0.0040 0.35% FGROF FIRSTGROUP PLC 11.500 10.600 0.900 8.49% FGSBF FLAGSHIP ENERGY CL B 0.6065 4.2400 -3.6335 85.70% FGSPF FLAGSHIP ENERGY CL A 0.1770 0.1800 -0.0030 1.67% FGWI 5G WIRELESS COMMS 0.0002 0.0004 -0.0002 50.00% FGWIE 5G WIRELESS COMMS 0.0005 0.0004 0.0001 25.00% FHCI FUTURE HEALTHCARE IN 0.0003 0.0002 0.0001 50.00% FHGDF FOUNDER HOLDINGS LTD 0.0400 0.0570 -0.0170 29.82% FHHI THE FASHION HOUSE HO 0.0080 0.0030 0.0050 166.67% FHHIE THE FASHION HOUSE HO 0.0068 0.0080 -0.0012 15.00% FHLB FRIENDLY HILLS BK 7.5000 7.5000 0.0000 0.00% FHRDP FIFTH THIRD CAP TR 25.000 25.200 -0.200 0.79% FHRT FIRST HARTFORD CORP 1.7000 2.2500 -0.5500 24.44% FHUR FIRST HURON CORP 50.000 48.000 2.000 4.17% FIADF FIAT SPA TORINO 21.350 21.950 -0.600 2.73% FIATY FIAT SPA ADS 24.190 23.500 0.690 2.94% FIBP FIRST INTERNET BANCP 11.000 11.000 0.000 0.00% FIBUF FINSBURY GROUP TST P 4.4500 6.7000 -2.2500 33.58% FIDEF FOUNTAIN INDUSTRIES 25.510 24.647 0.864 3.50% FIDS FNB INC -DENNISON OH 25.350 24.150 1.200 4.97% FIEB FIRST INTCTNTL BK GA 12.000 13.000 -1.000 7.69% FIEC FRONTIER NATL CORP 8.6000 9.0000 -0.4000 4.44% FIEIF FIRESTEEL RES INC 0.1727 0.1531 0.0196 12.80% FIFS FIRST INV FIN SVC 4.8000 4.8000 0.0000 0.00% FIGR FIRST NATL BK GROTON 360.00 350.00 10.00 2.86% FIIH FIIC HOLDINGS INC 0.0100 0.0101 -0.0001 0.99% FIIHE FIIC HOLDINGS INC 0.0100 0.4000 -0.3900 97.50% FILM INTELEFILM CORP 0.0450 0.0450 0.0000 0.00% FIMA FIMA INC 0.8200 0.8100 0.0100 1.23% FIME FIRST FARMERS & MERC 42.250 42.000 0.250 0.60% FIMG FISCHER IMAGING 0.0050 0.0050 0.0000 0.00% FIND FINDEX.COM INC 0.0500 0.0320 0.0180 56.25% FINGF FINNING INTL INC 30.607 29.801 0.805 2.70% FINMF FINMECCANICA SPA 30.650 22.860 -0.030 0.13% FINN FIRST NATL NEBRASKA 5,400.0 5,395.0 5.0 0.09% FIPG FIRST NATL BK PORT A 32.000 32.000 0.000 0.00% FIRM FIRSTMARK CORP 1.0500 1.0500 0.0000 0.00% FIRRF FIRST TRACTOR CO LTD 0.5150 0.5900 -0.0750 12.71% FISB 1ST CAPITAL BANK CA 11.100 11.000 0.100 0.91% FITT FOOD INTEGRATED TECH 0.0100 0.0100 0.0000 0.00% FIVE 5B TECH CORP 0.0001 0.0001 0.0000 0.00% FIWC FIRST IPSWICH BCP MA 5.5000 5.1500 0.3500 6.80% FIXCQ FIX-CORP INTL INC 0.0001 0.0001 0.0000 0.00% FIXVF FALCON VENTURES INC 0.0850 0.0850 0.0000 0.00% FIZN FIRST CITIZENS BANCS 30.000 36.443 -6.443 17.68% FJBHF F J BENJAMIN HLDGS 0.2800 0.3150 -0.0350 11.11% FJCC FEDDERS CP NEW 0.0100 0.0100 0.0000 0.00% FJCCP FEDDERS CORP A 0.0500 0.0500 0.0000 0.00% FJCTF FOOD JUNCTION HLDGS 0.3200 0.3100 0.0100 3.23% FJFCF FU JI FOOD & CATER 1.4500 1.6800 -0.2300 13.69% FJIC FUJI CONSTRUCTION CO 0.2500 0.2500 0.0000 0.00% FJIDF FUJI DIST CO LTD 21.600 21.600 0.000 0.00% FJTSF FUJITSU LTD 6.4500 6.5000 -0.0500 0.77% FJTSY FUJITSU LTD ADR 37.700 37.250 0.450 1.21% FKAE FIRST BANKAMERICANO 5.7500 5.0000 0.7500 15.00% FKAM FRANKLIN AMERN CORP 0.0001 0.0001 0.0000 0.00% FKIPF F K I PLC 1.6800 1.6700 0.0100 0.60% FKKFF FUKUOKA FNCL GROUP 5.0000 4.6500 0.3500 7.53% FKLN FRANKLIN OPHTHALMIC 0.0005 0.0005 0.0000 0.00% FKLR FRANKLIN LAKE RES NV 0.1500 0.0500 0.1000 200.00% FKLRE FRANKLIN LAKE RES NV 0.0620 0.0620 0.0000 0.00% FKRAF FISKARS OY AKT A 19.850 19.850 0.000 0.00% FKWL FRANKLIN WIRELESS CO 2.4800 2.5000 -0.0200 0.80% FKYS FIRST KEYSTONE CORP 16.700 16.000 0.700 4.38% FLCGQ FRONTLINE CAPITAL GR 0.0001 0.0001 0.0000 0.00% FLCM FLORIDA CMNTY BANKS 14.000 16.000 -2.000 12.50% FLCN FALCON TECHNOLOGIES 0.2600 0.2300 0.0300 13.04% FLCR FULLCIRCLE REGISTRY 0.0500 0.0500 0.0000 0.00% FLCRE FULLCIRCLE REGISTRY 0.0500 0.0500 0.0000 0.00% FLESF FIL-ESTATE LAND 0.0164 0.0164 0.0000 0.00% FLEW FLEETWOOD BK CORP 75.500 75.500 0.000 0.00% FLFL FIRST LITCHFIELD FINCL CORP 14.000 14.100 -0.100 0.71% FLIDF FLS INDUSTRIES 117.75 104.90 12.85 12.25% FLIP FTS GROUP INC 0.0017 0.0016 0.0001 6.25% FLKDF FALKLAND ISLAND HOLD 8.3000 7.3000 1.0000 13.70% FLKI FALKEN INDUSTRIES 0.8000 0.8000 0.0000 0.00% FLKOF FALKLAND OIL & GAS 2.9500 2.9500 -0.3500 11.86% FLLIF FOLLI FOLLIE REG SHS 33.500 35.000 -1.500 4.29% FLME FILM & MUSIC ENTERTM 0.0100 0.0150 -0.0050 33.33% FLMNF FIELMANN AG 62.750 62.750 0.000 0.00% FLMP FLAME SEAL PRODUCTS 0.2300 0.2300 0.0000 0.00% FLMS FLM MINERALS INC. 1.0100 1.1000 -0.0900 8.18% FLMTF FULL METAL MINERALS 1.7593 1.7100 0.0200 1.17% FLNA FUELNATION INC 0.0500 0.0400 0.0100 25.00% FLOD FLOWERY GOLD MINES C 0.0200 0.0300 -0.0100 33.33% FLOG FALCON OIL & GAS CO 0.0100 0.0100 0.0000 0.00% FLOMF FLOMERICS GROUP PLC 1.9300 1.9300 0.0000 0.00% FLPWM FLORIDA PWR 4.60 PFD 78.000 85.000 -7.000 8.24% FLPWN FLORIDA PWR 4.58 PFD 75.150 73.250 1.900 2.59% FLPWO FLORIDA PWR 4.40 PFD 86.000 86.000 0.000 0.00% FLPWP FLORIDA PWR 4.00 PFD 71.000 64.550 6.450 9.99% FLRAF FILTRONA PLC 3.2000 3.1500 0.0500 1.59% FLRFF FELIX RESOURCES LTD 15.600 15.450 0.150 0.97% FLRP FLO CORPORATION 0.7400 0.7000 0.0400 5.71% FLSCQ FLORSHEIM GROUP INC 0.0003 0.0003 0.0000 0.00% FLSW FORLINK SOFTWARE NEW 1.8000 1.4000 0.4000 28.57% FLTB FLATBUSH FEDERAL BCP 5.8000 5.5000 0.3000 5.45% FLTCF FILTRONIC PLC 3.3000 3.3000 -0.5000 15.15% FLTDF FCC CO LTD 15.750 11.800 3.950 33.47% FLVB FLAVOR BRANDS INC [N 0.0001 0.0100 -0.0099 99.00% FLWE FELLOWS ENERGY LTD 0.0100 0.0100 0.0000 0.00% FLXGF FLEXIGROUP LTD 0.6800 0.6800 0.0000 0.00% FLXI FLEXIINTL SFTWARE INC 0.2800 0.3000 -0.0200 6.67% FLXT FLEXPOINT SENSOR SYS 0.7600 0.7900 -0.0300 3.80% FLYE INTL JET ENGINE SUPP 0.0001 0.0010 -0.0009 90.00% FMACQ FIRST MERCHANTS ACCE 0.0001 0.0001 0.0000 0.00% FMAO FARMERS & MERCH BANC 20.500 20.500 0.000 0.00% FMBH FIRST MID ILL BANCSHARES INC 26.750 26.000 0.750 2.88% FMBJ FIRST MENASHA BANCSH 195.00 195.00 0.00 0.00% FMBL FARMERS & MERCH BK 4,625.0 4,635.0 -10.0 0.22% FMBM F & M BANK CORP [VA] 32.000 31.990 0.010 0.03% FMBN FARMERS & MERCH IOWA 75.000 80.000 -5.000 6.25% FMBP FIRST MOUNTAIN BCP 12.350 13.250 -0.900 6.79% FMCB FARMERS & MERCH BCP 475.00 425.00 50.00 11.76% FMCMF FRESENIUS MEDICAL CR 51.000 49.000 2.000 4.08% FMCQF FRESENIUS MED CARE A 52.500 52.200 0.300 0.57% FMCXF FORAN MINING CORP