Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
FABKFirst Advantage Bancorp22.8522.8522.85100-0.652.77 
FABPFarmers Bancorp [In]43.0043.0043.001000.000.00 
FABUFab Universal Corp Common Stoc0.00020.00020.00023,7000.0001100.00 
FAGIFull Alliance Group Inc0.10000.09260.10009,7000.009810.86 
FAHLFFirst Asia Holdings Ltd5.0005.0005.0001001.50042.86 
FAITFirst American Inter30.2530.2530.25500-0.250.82 
FALCFalconstor Sftwr0.16000.15000.1600151,9000.01006.67 
FAMDFFutura Medical Plc Ord0.55000.55000.5500400-0.04006.78 
FAMEFlamemaster Corp11.0010.7510.75900-0.252.27 
FANDYFirstrand Ltd53.0353.0253.035002.274.46 
FANUFFanuc Ltd292.0287.5287.5173-17.55.74 
FANUYFanuc Limited Unsp A29.2029.0429.12282,174-0.842.80 
FAREWorld Moto Inc0.00030.00010.00022,262,1000.00000.00 
FARYFFar Ltd0.07100.07100.07102,5000.00609.23 
FASVFirst Amern Silver0.01530.01530.01534000.00032.00 
FBAKFirst Natl Bk Alaska2,3242,2752,275600.00 
FBASFFibra Uno1.5401.5401.5405,8000.0100.63 
FBAYFFortune Bay0.63400.62600.63401,0000.01312.11 
FBBPFPrologis Property Mexico Sa De Cv1.8531.8531.85330,0000.0000.02 
FBCDFbc Hldg Inc-0.00010.00010.0001450,0000.00000.00 
FBCEFibercore Inc0.00200.00080.002061,2000.0014233.33 
FBCIFirst Banking Center0.00900.00900.00901,6000.00000.00 
FBECFbec Worldwide Inc0.00020.00020.0002600,0000.0001100.00 
FBERAgritech Worldwide Inc0.00350.00300.003127,8000.001047.62 
FBIPFnb Bancorp Inc [Pa]138.0130.0130.01,600-10.07.14 
FBMCFBuffalo Coal Cor0.00750.00750.00751,8000.0046158.62 
FBOHYForbo Holding33.9433.9433.941001.524.69 
FBPAFarmers Bank [Va]31.0031.0031.005000.752.48 
FBPIFirst Bncp Ind22.0021.8021.801,200-0.200.91 
FBPRLFirst Bancorp 7.00% Non-Cumula22.2521.0121.013000.311.50 
FBPRMFirst Bancorp 7.40 C20.1420.1420.146000.542.76 
FBPRNFirst Bancorp 7.25 D20.1220.1220.12200-2.8812.52 
FBPROFirst Bancorp Preferred Stock22.7522.7522.758000.482.16 
FBPRPFirst Bcp Hldg Pf A21.7521.4921.757000.271.26 
FBRKFFastbrick Robotics Ltd0.15000.15000.1500200-0.01509.09 
FBSIFirst Bancshares11.6011.5011.604,2000.201.75 
FBTTFirst Bankers Trshs32.4532.4532.451000.000.00 
FBVAFarmers Banksha Inc18.7518.6018.758000.050.27 
FBVIFcn Banc Corp29.5029.0029.501,7000.401.37 
FCBIFrederick County Bancorp Inc26.1025.6526.006,7000.100.39 
FCBKFirst Choice Bk24.5024.5024.509000.000.00 
FCBPFirst Choice Bancorp24.2524.2524.254200.000.00 
FCCGFog Cutter Capital Group Inc3.1902.9002.9102,900-0.1906.13 
FCCNFusa Capital Corp0.00400.00400.004010,0000.001033.33 
FCELBFuelcell Energy Pf B459.0380.0425.0200-34.07.41 
FCGDFirst Colombia Gold Corp0.00010.00010.000110,0000.00000.00 
FCHSFirst Choice Healthcare Solutions1.3201.2501.2906,3000.0302.38 
FCICFcCC Inc0.27000.27000.27001,400-0.00802.88 
FCITFirst Citrus Bancorp21.2021.2021.201000.000.00 
FCNCBFirst Citizens Bks B394.0390.0392.0100-2.00.51 
FCNEFour Corners Inc0.50000.50000.50002,0000.00000.00 
FCNHFirst Colebrook Banc44.0343.9043.905,500-0.100.23 
FCOB1st Colonial Bcp Pa11.4411.4411.442000.040.35 
FCODFFinanciere De L'Odet1,2551,2551,255100736.13 
FCPBFirst Capital Bancsh6.0006.0006.0001,700-0.2003.23 
FCREYFletcher Bldg Ltd10.8810.8010.801,6000.232.18 
FCRGFFirst Capital Realty16.8816.8816.882000.543.28 
FCRMFranklin Credit0.35000.25000.350011,0000.050016.67 
FCSMFFocus Metals Inc0.06300.06300.06301,5000.00305.00 
FCTOAFact Corp0.00220.00190.0020115,100-0.001033.33 
FCUUFFission Uranium0.65900.65000.65229,9850.00220.34 
FCUVFocus Universal Inc2.4902.4902.4901,4000.49024.50 
FDBHFounders Bay Holdings6.9006.9006.9001000.0400.58 
FDBLFriendable Inc0.00020.00010.0001142,545,9000.00000.00 
FDCFFForum Uranium Corp0.06840.06440.068440,0000.009215.54 
FDEIFidelis Energy Inc0.00010.00010.00013,7000.00000.00 
FDFTFoodfest Intl 20000.00010.00010.0001500,0000.00000.00 
FDGMFTango Gold Mines Inc0.02670.02670.02677,900-0.00258.56 
FDGRFFidessa Group Plc32.7532.7532.751001.655.31 
FDHCFidelity Holding Corp6.2502.5003.99010,100-1.01020.20 
FDITFindit Inc0.01330.01330.01337,6000.003333.00 
FDMFFreedom Energy Hldgs0.00010.00010.00014,449,9000.00000.00 
FDMQFFreedom Oil and Gas Ltd0.23800.23600.238012,5000.00210.89 
FDMQYMaverick Drlng & Exp ADR3.5703.5703.5701,0000.0702.00 
FDMSFFandom Sports Media Corp0.27370.25370.253710,000-0.029310.35 
FDOCFuel Doctor Hldgs Inc0.01000.01000.01007,200-0.015060.00 
FDRVFFirst Derivatives Plc55.6055.6055.601000.100.18 
FDTCFnds30000.00110.00110.00113,000-0.000215.38 
FDVAThe Freedom Bank of Virginia13.0913.0013.0014,100-0.030.23 
FECHFFidelity China Special Situations Plc3.2203.0503.0501,100-0.35010.29 
FECOFFec Resources Inc0.00400.00220.0039742,600-0.001122.00 
FEEXFFerrexpo Plc Ord4.0004.0004.0005,000-0.0501.23 
FELTYFuji Electric Holdin66.7266.7266.723001.322.02 
FENXFenix Parts Inc0.20000.19000.190033,300-0.01005.00 
FEOVFOceanic Iron Ore Corp0.08350.08350.08351000.008511.33 
FERGYFerguson Plc7.8887.8557.8551,543-0.0050.06 
FERNFernhill Corp0.00200.00190.002018,9000.00015.26 
FESNFFirst Real Est Inves1.0601.0601.0601,0000.0100.95 
FETMFentura Finl Inc20.1019.8420.102,6000.261.31 
FEWPFar East Wind Pwr0.00070.00070.00071,7000.00000.00 
FEXXFFjordland Expl Inc0.19210.16010.1601103,300-0.068129.84 
FFDFFfd Financial Corp43.5043.5043.505000.000.00 
FFFCFastfunds Finl Corp0.00010.00010.0001440,0000.00000.00 
FFHDFirstatlantic Finl Hldgs Inc17.6417.3917.644000.291.67 
FFMGFFirst Mining Finance Corp0.47900.47750.47904,0800.00400.84 
FFMRFirst Farmers Financial Corp72.0070.5072.002,2001.502.13 
FFNMFirst Federal of Northern Michigan10.7510.5010.708,5142.6833.42 
FFPMFfp Marketing Co Inc0.00340.00340.00342,500-0.003752.11 
FFRMFFuture Farm Technologies Inc1.0701.0401.04075,073-0.0201.89 
FFWCFfw Corp41.7541.0041.756000.751.83 
FFXDFFairfax India Ho-Sub17.8517.4417.7427,6000.271.55 
FFXXFFairfax Africa Holdings14.1314.0014.00800-0.130.88 
FFZYFansfrenzy Corp0.05000.02200.05001,5000.005011.11 
FGBDFFirst Global Data Ltd0.18120.18120.181210,000-0.00432.32 
FGCNFlagship Global Corp0.51000.51000.5100500-0.370042.05 
FGCOFinancial Gravity Companies Inc0.40000.40000.40001,8000.00000.00 
FGELFFujitsu General Ltd21.9521.9521.95400-0.110.50 
FGFHForesight Financial32.6732.3032.5018,200-0.150.46 
FGLDFocus Gold Corp0.00010.00010.000110,0000.00000.00 
FGNTFragrancenet.Com Inc2.5202.2002.2503,5000.25012.50 
FGOVFFreegold Ventures0.07610.07610.07611,6000.00141.87 
FGROFFirstgroup Plc1.4301.4301.4305,000-0.0140.96 
FGROYFirstgroup Plc ADR1.5601.5501.5603,8000.0201.30 
FGRRFFingerprint Cards Ab [Publ]2.0002.0002.0005000.0000.00 
FGWLFFlughafen Wien Ag40.4940.4940.494,4000.681.71 
FHAIFountain Healthy Agi0.00080.00080.000891,5000.00000.00 
FHBCFernhill Beverage Inc0.00670.00460.0047186,700-0.000611.32 
FHGDFFounder Holdings Ltd0.06000.06000.06002,0000.00509.09 
FHLBFriendly Hills Bk9.4009.4009.4002,500-0.3403.49 
FHNIYFoschini Group Ltd ADR30.5030.0330.502002.478.81 
FHRTFirst Hartford Corp2.4502.4502.4503000.0000.00 
FIBHFirst Bancshares Inc35.0035.0035.00100-1.754.76 
FIDSFnb Inc [Ohio]32.9032.9032.902,7001.554.94 
FIEBFirst Intctntl Bk Ga11.4511.4511.451001.3012.81 
FIFGFirst Foods Group Inc0.55000.50000.550013,0000.050010.00 
FIITFirst Security26.7526.7526.75500-2.257.76 
FINDFindex.Com Inc0.01100.01100.01106,0000.00000.00 
FINGFFinning International Inc27.5727.5727.572000.722.70 
FINMFFinmeccanica Spa13.8513.8513.851000.171.24 
FINMYFinmeccanica ADR6.8106.6806.75043,4000.2303.53 
FINNFirst National of Nebraska Inc8,1008,1008,100100-1001.22 
FIOGFFiore Exploration Ltd0.73190.71630.71637,427-0.01261.73 
FIRRFFirst Tractor Co. Ltd0.45200.45200.45202000.00000.00 
FIRTFirst Banctrust Corp35.2034.8035.007,2000.000.00 
FIRZFFirebird Resources Inc0.03700.02300.03708,7000.0203121.56 
FISB1st Capital Bank [Ca]15.5015.3515.354,0000.000.00 
FISOFFission 3.00.05000.05000.050010,000-0.007913.64 
FITXCreative Edge Nutrition Inc0.00040.00020.00036,778,4000.000150.00 
FJTCYFujitec Co Ltd [Japan] ADR14.3514.3514.35100-1.418.95 
FJTNFFuji Media Holdings Inc16.4516.4516.452001.006.47 
FJTNYFuji Media Holdings Inc ADR8.4707.8307.830300-0.4004.86 
FJTSFFujitsu Ltd7.4117.4117.4114000.1812.51 
FJTSYFujitsu Ltd ADR36.3536.3536.35150-0.962.57 
FKRAFFiskars Oy Akt A30.0529.7029.70500-0.301.00 
FKWLFranklin Wireless Co2.0501.9101.91012,200-0.1406.83 
FKYSFirst Keystone Corp28.7528.7528.751001.254.55 
FLAFFarm Lands of Africa0.05000.05000.05001,4000.00000.00 
FLCNFalcon Techs Inc0.00300.00300.00303,0000.00000.00 
FLCRFullcircle Registry0.00340.00300.003441,0000.00000.00 
FLEWFleetwood Bank Corp67.5167.5167.51100-12.4915.61 
FLIDYFlsmidth & Co A/S Ad5.8205.8205.8202000.2103.74 
FLKIFalken Industries0.00240.00240.00248,5000.00000.00 
FLKKFFrankly Inc2.0002.0002.0001000.82470.10 
FLKMFlikmedia Inc0.02000.02000.020010,000-0.00167.41 
FLMPFlame Seal Products0.08840.05450.088326,500-0.00020.23 
FLMTFFull Metal Minerals0.07460.07460.0746500-0.009110.87 
FLMZFAftermath Silver Ltd0.12600.12600.12602000.015514.03 
FLODFlowery Gold Mns of Nev0.18440.18440.18441000.064453.67 
FLPCFirst Liberty Power0.00070.00060.000712,0000.00000.00 
FLRAFEssentra Plc Ord7.1007.1007.1009000.4005.97 
FLREFlameret Inc0.00080.00080.000867,800-0.000220.00 
FLSRFlasr Inc0.00010.00010.00011160.00000.00 
FLSSForbes Energy Services Ltd9.6009.6009.6006000.0000.00 
FLSTFuelstream Inc0.00120.00100.00124000.000220.00 
FLTTFlint Telecom Group Inc0.00010.00010.00011,000,000-0.000266.67 
FLUGFlurida Group Inc0.20000.20000.20003,0000.00000.00 
FLUXFlux Power Holdings Inc0.47500.35200.37508,300-0.100021.05 
FLXGFFlexigroup Ltd Ord1.4501.4501.4501,0000.0000.00 
FLXIFlexiinternational Software Inc0.39500.39500.39504,300-0.00501.25 
FLXNFFlex Lng Ltd1.6991.6991.699400-0.0010.07 
FLXPFlexpower Inc0.01100.01100.0110300-0.004026.67 
FLXTFlexpoint Sensor Sys0.07670.07670.076714,0000.00293.93 
FLYBFFlybe Group Plc0.45000.45000.45003,0000.00000.00 
FLYLFFlyht Aerospace Solutions Ltd1.5601.4601.5406,7000.0906.21 
FMBLFarmers & Merch Bk7,9677,9657,967100-30.04 
FMBMF&M Bank Corp33.3533.3533.351000.100.30 
FMBNFarmers & Merchants Bancshares Inc41.0041.0041.004000.000.00 
FMBVFull Motion Beverage0.00150.00150.00152,200-0.000628.57 
FMCBFarmers & Merch Bcp670.0668.0668.0100-2.00.30 
FMCCFreddie Mac2.0902.0502.0909,8700.0401.95 
FMCCGFreddie Mac Var Pfd12.9512.2612.26700-0.493.84 
FMCCHFreddie Mac 5.10 Pfd12.7512.7512.75200-0.050.39 
FMCCIFreddie Mac Var Pr B12.708.2812.451,180,500-0.251.97 
FMCCJFreddie Mac Pfd Q13.0913.0913.092000.090.69 
FMCCKFreddie Mac 5.7914.2513.6013.604,500-0.191.38 
FMCCLFreddie Mac Var RTS12.6812.3712.37400-0.332.60 
FMCCMFreddie Mac Noncum12.5512.4012.402,700-0.100.80 
FMCCNFreddie Mac Var N12.7112.7012.70500-0.100.78 
FMCCOFreddie Mac 5.81 O13.2013.2013.204,1000.080.61 
FMCCPFreddie Mac Pfd P13.5013.5013.50100-0.010.07 
FMCCSFed Homeln Pfd12.8912.8012.893,1000.141.10 
FMCCTFederal Home Loan Mortgage Corp14.0014.0014.001000.000.00 
FMCKIFederal Home Loan Mortgage Corp6.7006.7006.7003,000-0.1001.47 
FMCKJFreddie Mac Pfd Z8.0508.0108.0101,550-0.0200.25 
FMCKKFed Home Ln Mtg 5.012.8512.8512.852000.000.00 
FMCKLFreddie Mac 6.02 Pfd6.9006.5006.60014,700-0.0400.60 
FMCKMFederal Home Ln Mtg6.6006.5006.5001,300-0.2002.99 
FMCKNFederal Home Ln Mtg6.4506.4506.450600-0.2503.73 
FMCKOFed Home Ln Mtg6.6006.5006.5005,600-0.1902.84 
FMCKPFreddie Mac 5.7 Pfd13.0013.0013.00100-0.503.70 
FMCQFFresenius Med Care A108.8108.8108.82000.20.14 
FMCXFForan Mining Corp0.42030.42000.420088,500-0.00170.40 
FMFGFarmers & Merchants Bank [Md]29.9829.9829.981000.682.32 
FMFPFirst Community Finl21.0021.0021.00100-0.502.33 
FMGXFFirst Mexican Gold C0.02100.01790.021010,2000.004225.00 
FMIAFirst Miami Bancorp Inc1,0101,0101,010100606.33 
FMNJFranklin Mining Inc0.00010.00010.000112,0000.00000.00 
FMOCYFomento De Construcciones Y Contratas Sa2.0002.0002.0006000.1005.26 
FMPRFame Productions Inc0.05000.05000.050010,0000.00000.00 
FMTNFFirst Mountain Exp0.22140.22030.22032,1000.00914.31 
FMXUFFemsa Fomento Econ M9.3089.3089.3085,5000.3083.43 
FMXVFTolima Gold Inc0.04120.04120.041230,0000.03851425.93 
FMYRFamily Room Entertainment Corp0.20000.20000.20005000.00000.00 
FNAMEvolutionary Genomics Inc0.97500.97500.9750200-0.02502.50 
FNBCQFirst Nbc Bank Holdi0.00860.00810.008232,000-0.003831.67 
FNCBFirst National Community Bancorp Inc7.8207.2507.3029,0000.0520.72 
FNCJFFancamp Exploration0.13790.12590.130067,0000.00483.83 
FNCTFFrance Telecom S.A.17.3017.3017.301,000-0.291.65 
FNCXFunction[X] Inc0.05500.04000.040014,171-0.020033.33 
FNDMFund.Com Inc Cl A1.7801.7801.7805000.0201.14 
FNECFirst National Energ0.55000.55000.5500200-0.100015.38 
FNERFFenner Plc6.3006.3006.3002,5001.20023.53 
FNEVFFraser & Neave Ltd.1.9001.9001.9001,6000.0402.15 
FNFIFirst Niles Finl11.1510.9811.152,8000.201.83 
FNGRFingermotion Inc4.9004.9004.9001000.65015.29 
FNHIFranchise Hldgs Intl0.01690.01480.01481,160,6000.00074.96 
FNHMFnbh Bancorp [Mi]1.9901.9901.9901000.0000.00 
FNINF49 North Res Inc0.07140.06400.071413,8000.00599.01 
FNKLFFirst Nickel Inc0.00010.00010.000130,0000.00000.00 
FNLIFFirst Natl Finl Corp22.9522.9522.951,000-0.210.89 
FNLPFFresnillo Plc19.3819.3819.381500.633.36 
FNMAFannie Mae2.1712.1602.17166,3870.0090.40 
FNMAGFannie Mae 5.375 I13.3513.3513.352250.000.00 
FNMAHFederal Natl Mtg Pfd6.7506.5706.72016,900-0.0200.30 
FNMAIFed Ntl Mtg Ser Q6.8506.6006.7507,900-0.2503.57 
FNMAJFannie Mae Pfd R7.2707.0807.25020,100-0.0100.14 
FNMAKFederal Natl Pfd N13.7513.7513.751000.362.69 
FNMALFed Natl Mtg Pfd M14.0014.0014.001000.503.70 
FNMAMFannie Mae 5.81 H13.9513.6513.65300-0.010.07 
FNMANFederal National Mortgage Association14.3013.8514.002,2000.402.94 
FNMAOFannie Mae Noncum G13.8513.8513.855000.100.73 
FNMAPFannie Mae Pfd F13.3513.3513.35300-0.503.61 
FNMASFannie Mae Pfd S8.1508.0708.1502,8000.1101.37 
FNMATFederal Natl Pfd T7.7607.5307.64093,800-0.0801.04 
FNMFMFed Natl Mtg Pfd E14.0514.0514.051000.050.36 
FNMFNFederal National Mortgage Association13.6913.4713.654,600-0.352.50 
FNMFOFed Natl Mtg Pfd I25,00025,00025,000100-3,25011.50 
FNNCFFinancial 15 Split Corp8.3808.3808.3805000.1812.20 
FNNGFFanlogic Interactive0.43970.43970.43979090.00010.02 
FNNZFFincanna Capital Corp0.87360.86400.86402,7700.07609.64 
FNONFonon Corp0.05000.03500.050060,1000.010025.00 
FNQQFFineqia International Inc0.02690.02690.0269400-0.006519.46 
FNRC1st NRG Corp New0.00010.00010.000114,120,0000.00000.00 
FNRGForcefield Energy Inc0.00040.00040.00041,2000.00000.00 
FNRNFirst Northern Comm Banc13.3513.3513.351,000-0.251.84 
FNXTFFenix Outdoor International Ltd124.6124.6124.6100-3.02.34 
FOEAFFred Olsen Energy As2.8902.8902.8903000.43017.48 
FOEAYFred Olsen Energy As0.55750.55750.55754,0000.01422.61 
FOJCFFortum Corp Finland20.3620.3620.3652,300-1.034.81 
FOJCYFortum Oyj4.2804.2604.2602,500-0.0100.23 
FOLGFFalcon Oil & Gas Ltd0.24000.24000.24003,000-0.00381.56 
FONUFonu2 Inc0.00010.00010.00011,926,2000.00000.00 
FORCForce Energy Corp0.00020.00020.000255,0000.0001100.00 
FORUForu Holdings Inc0.35000.28000.35001,3000.00000.00 
FOSIFrontier Oilfield Services Inc0.60000.60000.6000950-0.04757.34 
FOSUFFosun Intl Ltd2.4072.3102.3108,600-0.0552.34 
FOSUYFosun Intl Ltd ADR59.5059.5059.501,000-1.292.12 
FOSYFForsys Metals Corp0.09370.09370.09376,900-0.00616.11 
FOTBFirst Ottawa Bcsh De54.3054.3054.301000.000.00 
FOVSYFord Otomotiv76.5075.5976.502000.600.79 
FOYJFoy Johnston Inc0.00010.00010.00011,0000.00000.00 
FPAFFFirst Pacific Co Ord0.69990.69990.6999212,100-0.00010.01 
FPAFYFirst Pacific Co Ltd3.6403.6403.6404,0000.0501.39 
FPBFFpb Financial Corp17.9017.8517.8847,7000.130.73 
FPBKFirst Priority Financial Corp12.0511.9511.956,8002.9532.78 
FPFIFresh Promise Foods Inc0.00030.00010.000162,320,000-0.000150.00 
FPLFFirst Pet Life Inc0.00010.00010.000136,9000.00000.00 
FPLPFProvident Financial Plc12.5312.5312.532000.998.58 
FPLPYProvident Fin Plc Ad9.8909.8909.890220-2.26018.60 
FPLSF5N Plus Inc2.4302.4302.4301000.0200.83 
FPMIFluoropharma Medical Inc0.25000.20000.25007,5000.070038.89 
FPOCFFirst Point Minerals0.06770.06770.067710,000-0.00283.97 
FPPPFieldpoint Petroleum Corp0.16000.16000.1600300-0.01337.67 
FPPPWFieldpoint Petroleum Corp - Warrants0.00010.00010.00014000.00000.00 
FPRGFFalco Pac Resource0.88780.85620.856213,000-0.00490.57 
FPRUYFraport Ag Frankfurt Airport Services57.6357.6257.632000.310.54 
FPSUFCapha Pharmaceuticals Inc0.00010.00010.00013000.00000.00 
FPTAFirst Priority Tax Solutions Inc1.7501.7501.750100-0.25012.50 
FPVDForce Protection Video Equipment Corp0.00400.00400.004010,0040.00000.00 
FPVTFSilver Pursuit Res0.15570.15570.15572,0000.023017.33 
FPWM1st Prestige Wealth0.05000.05000.0500100-0.050050.00 
FQCCFuquan Capital Management Inc0.40000.40000.4000700-0.110021.57 
FQVLFFirst Quantum Minerals Ltd15.5615.5615.561,145-0.040.25 
FQVTFFevertree Drinks Plc29.3429.3429.34300-0.632.12 
FRACFForaco Intl Marseil0.31230.30830.312320,0000.01384.62 
FRAFFranklin Finl Svcs Corp37.9037.9037.901000.000.00 
FRAZFrancisco Industries0.45000.45000.45002,0000.00000.00 
FRCEFFletcher Building5.3205.3205.3206,0000.4609.47 
FRCNFiremans Contractors0.00030.00020.000237,874,0000.00000.00 
FRCOFFast Retailing Co Ltd462.9457.7457.710012.22.75 
FRCOYFast Retailing Co Ltd45.5945.3245.59790-0.120.26 
FREEFFreeseas Inc0.00010.00010.000110,149,9000.00000.00 
FREGPFed Hom Ln Mtg Cp 513.1012.7513.103001.109.17 
FREJNFederal Home Loan Mortgage Corp13.5013.5013.503000.000.00 
FREJPFederal Home 5.30%11.7611.7611.761,100-0.342.81 
FREVSFirst Rl-Est Invt TR Nj Sbi15.0015.0015.005000.000.00 
FRFCFirst Robinson Finl Corp40.7540.5040.501,1000.000.00 
FRFFFFairfax Financial Holdings Ltd Cum 5 Yr19.5019.5019.501000.442.33 
FRFGFFairfax Financial Holdings Ltd Pfd Shs15.0015.0015.001000.392.68 
FRFHFFairfax Finl Hld Sub550.0525.0550.04913.72.56 
FRFSFirefish Inc0.05800.05520.05528,950-0.008813.75 
FRFXFFairfax Financial17.4417.3917.391,3000.835.02 
FRGYFrontier Energy0.00030.00020.0003211,2000.00000.00 
FRHCFreedom Holding Corp7.0507.0507.050226-0.0801.12 
FRHHFForas Hldg Ser B Dkk1005.9615.9325.9322,0000.0520.88 
FRHLFFreehold Royalty11.7511.7311.736000.131.10 
FRHVFresh Harvest Prodct0.00020.00010.0002135,0000.00000.00 
FRIEFriends Bk New Smyrna Bch4.0004.0004.0001,000-1.00020.00 
FRIIFFrance Mgi69.6269.6269.621003.976.05 
FRLFFreedom Leaf Inc0.11400.10600.114050,0000.00605.56 
FRMAFirma Holdings Corp0.09500.09500.09501,3150.00000.00 
FRMBForum Mobile Inc0.00130.00130.00135000.00000.00 
FRMCFormcap Cp Cmn0.00530.00500.005311,7000.00036.00 
FRMOFrmo Corp9.5608.0009.5605,140-1.34012.29 
FRNVFrontera Investment0.01040.01040.01043,3000.004370.49 
FROTFalconridge Oil Tec0.00060.00060.0006428,0000.00000.00 
FRPZWFairpoint Communs 18 Wts0.00500.00500.005013,0000.00000.00 
FRRFF4Imprint Group Plc24.8024.8024.801000.502.06 
FRRPFFiera Capital Corp10.1110.1110.115,000-0.050.50 
FRRSFFar Resources Ltd0.76200.72110.72115,000-0.02243.01 
FRRVFFerrovial S.A.23.4123.4123.412000.522.28 
FRRVYFerrovial Sa ADR23.4523.3923.3916,8000.251.08 
FRRZFFerrotec Corp24.5724.5724.572000.000.00 
FRSBFirst Resource Bank11.7511.7511.751000.000.00 
FRSIFirst Rate Staffing Corp1.0401.0401.0402000.0000.00 
FRSSFFairmount Res Inc0.01510.01510.01513,700-0.005928.10 
FRSTFirst Look Media Inc0.00010.00010.000113,5000.00000.00 
FRTDFortitude Group Inc0.00010.00010.0001405,3000.00000.00 
FRTNFortran Corp0.03000.03000.030035,6000.00000.00 
FRUTFFrutarom Indus 1995 Ltd91.5091.5091.501000.000.00 
FRWDFFairwood Holdings Ltd4.1004.1004.1003,0000.0000.00 
FRWRFFireswirl Techs Inc0.01350.01350.01359,0000.00000.00 
FRXXForecross Corp0.04000.03500.040012,3000.00000.00 
FRZCFFrasers Centrepoint Trust1.6901.6901.6902000.0000.00 
FRZTFreeze Tag Inc0.07040.05000.0550233,400-0.00508.33 
FSAMFifth Street1.2601.2601.260346-0.0503.82 
FSBSFirst South Bancorp Inc [Sc]0.68280.68280.68289,0000.00280.41 
FSCRFederal Screw Work7.2007.2007.2005000.2002.86 
FSDKFirst Citizens National Bank [Upper92.0092.0092.00300-8.108.09 
FSEIFirst Seismic Corp0.05000.05000.05003,5000.00000.00 
FSGBFirst Fed So Carolina Fsb4.4024.4024.4021,2000.1022.37 
FSGCYFirst Gen Corp Philippines ADR6.4806.4806.480100-0.86011.72 
FSHRFFeishang Anthracite0.18000.18000.18007,1000.01005.88 
FSNJFirst State Bank [Nj]0.00100.00100.00103,6000.00000.00 
FSNRFreestone Resources0.06000.05000.06006,7000.00000.00 
FSNTFuse Enterprises Inc2.3002.3002.300200-0.2008.00 
FSNUYFresenius Se & Co Kg19.9319.9319.931,333-0.231.14 
FSOYFF-Secure4.7504.7504.7502,000-0.0701.45 
FSPKFFisher & Paykel Hlth10.1610.1610.16200-0.090.88 
FSPMFusion Pharm Inc0.05800.04000.050014,7000.009021.95 
FSRLFirst Reliance Bk SC7.7207.7007.7008,400-0.0200.26 
FSRPFFrasers Centrepoint Ltd1.5901.5901.5903,2000.22816.74 
FSSNFision Corp0.11500.11500.115010,200-0.035023.33 
FSTCFirst Corp0.00080.00080.0008520,0000.000360.00 
FSTFFirst State Fincl Corp0.00100.00100.00103000.00000.00 
FSUGYFortescue Metal8.4878.3708.37022,500-0.1501.76 
FSUMFFortescue Metal Grp4.0204.0204.020250-0.1804.29 
FSVEFFirestone Ventures Inc0.12630.12630.126313,0000.019718.48 
FSWAFirst Sound Bk [Wa]0.07000.07000.07004,0000.00101.45 
FTBYFFortune Bay Corp0.30010.30010.30013000.00642.18 
FTDLFirstime Design Ltd5.4185.4185.4181000.1082.03 
FTEGFor The Earth Corp0.00160.00110.0014600,0000.00000.00 
FTFYFit After Fifty Inc0.00100.00100.00105,2000.0009900.00 
FTGIFinotec Group Inc0.00400.00400.0040286,200-0.002740.30 
FTLFFitlife Brands Inc0.24000.23000.230120,200-0.01997.96 
FTMDFFortune Minerals Ltd0.26100.24750.247590,203-0.01606.07 
FTMNFFortress Minerals Co4.2444.1604.1605,5290.0130.31 
FTMRFortem Resources Inc2.0702.0502.050500-0.65024.07 
FTPLFFortress Paper Cl A3.0603.0603.0607,900-0.1253.91 
FTPM420 Property Management Inc0.00050.00050.0005120,0000.00000.00 
FTSBFirst Sentry Bancshares Inc66.0064.5066.003001.592.47 
FTSSFFirst Cobalt1.1001.0591.05911,2040.0090.85 
FTWSFlitways Technology Inc0.01710.01710.017173,215-0.002110.94 
FTXPFoothills Exploration Inc0.36490.36490.36491000.00000.00 
FUAIFFunai Electric Co Ltd7.6007.6007.6006000.0500.66 
FUAIYFunai Electric Co Ltd ADR1.5601.5601.5604000.0704.70 
FUAPFFundamental Applications0.65610.63330.63332,410-0.00170.27 
FUBAFFutaba Corp21.8521.8521.851001.055.05 
FUGIFuego Enterprises0.05000.05000.0500100-0.150075.00 
FUIGFusion Interactive Corp0.16000.16000.16001000.00000.00 
FUJHFFuji Heavy Inds Ltd34.8434.8434.842250.000.00 
FUJHYFuji Heavy Inds ADR17.3617.1717.17208,4520.150.88 
FUJIFFujifilm Holdings Cp40.7540.7540.751,0000.220.54 
FUJIYFujifilm Hldgs Corp42.8842.0342.5416,5000.150.34 
FUJSFFuji Seal Intl Inc32.3032.3032.301003.2111.02 
FULOFullnet Communications Inc0.04000.04000.04005,0000.00000.00 
FUPBYFuchs Petrolub Se13.5413.3913.4768,300-0.010.07 
FUPEFFuchs Petrolub Ab49.5049.5049.501002.004.21 
FURCFFaurecia S.A. [France]78.3578.3578.351,8001.742.27 
FURGFFurgo Nv EUR .20 Ord15.8515.8515.851,0001.036.91 
FUSZNfusz Inc0.10500.09150.0990504,4000.00202.06 
FUTLFutureland Corp0.00050.00050.00055,200,0000.00000.00 
FUTUFuture Healthcare0.04100.03500.041050,7000.010433.99 
FUWAYFurukawa Elec Ltd Ad27.8627.8627.861001.365.13 
FVCBFvcbankcorp Inc17.5517.5217.525,100-0.030.17 
FVGCFFire River Gold Corp0.04300.04300.04303000.04001333.33 
FVPIFv Pharma International Corp30.1030.1030.10100-424.9093.38 
FVRDFavored Inc0.01250.01200.0120110,000-0.00129.09 
FVRGForevergreen Worldwide Corp0.10000.08000.10009,1000.019924.84 
FVTIFortune Valley Treasures Inc1.7501.7501.7501000.0000.00 
FWDGFutureworld Energy0.00010.00010.000124,939,9000.00000.00 
FWEDFFireweed Zinc Ltd1.0901.0481.08030,5000.0020.20 
FWLAFFlatworld Acquisition Ord0.08000.08000.080020,000-0.010011.11 
FWONBFormula One Group Srs B33.0633.0633.061000.180.55 
FWVBFirst West Virginia Bancorp Inc28.2528.2528.251000.050.18 
FXBYFoxby Corp2.2642.2502.2502,0000.0502.27 
FXCNFFih Mobile Ltd0.31500.31500.31504,100-0.00401.25 
FXFLFFairfax Finl Hldgs19.1019.1019.108000.000.03 
FXLGF S Bancorp Lagrange90.0090.0090.003003.954.59 
FXNCFirst Natl Corp Strasburg Va18.1518.1518.156000.000.00 
FXRVFFour Rivers Resources Inc0.05100.05100.05101,400-0.00010.20 
FXTGYFoxtons Group Plc2.0902.0902.0902,4000.0904.50 
FYMNFFinlay Minerals Ltd Ord0.06800.04080.0408500,000-0.033945.38 
FYRTYFamilymart Co.Ltd69.8069.8069.801,000-0.200.29 
FZMDFuse Medical Inc1.2501.2501.250500-0.0503.85 
FZROFlashzero Corp0.00580.00300.0030196,637-0.004560.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.234.0.2
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,224-370.51
DJI25,793-100.04
SP5002,776-100.35
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,337-30.22
BDI1,200494.26
HSI28,5943491.23