List of Symbols for OTC Bulletin Board [OTCBB] Starting with F

Exchange:

List of Symbols for OTC Bulletin Board [OTCBB]

Code	Name	High	Low	Close	Volume	Change
FABK	First Advantage Bancorp	25.50	25.50	25.50	1,900	0.00	0.00
FABP	Farmers Bancorp [In]	42.60	42.60	42.60	1,500	0.05	0.12
FABR	First Alliance Bancshares	7.000	7.000	7.000	200	0.788	12.69
FABU	Fab Universal Corp Common Stoc	0.0002	0.0002	0.0002	2,400	0.0000	0.00
FACO	First Acceptance Corporation	1.190	1.120	1.120	19,000	0.020	1.82
FAGI	Full Alliance Group Inc	0.0371	0.0250	0.0295	819,300	-0.0095	24.36
FAHLF	First Asia Holdings Ltd	1.400	1.400	1.400	200	0.000	0.00
FAIT	First American Inter	57.80	57.80	57.80	700	0.40	0.70
FALC	Falconstor Sftwr	0.1035	0.0753	0.1035	7,000	0.0284	37.82
FAMDF	Futura Medical Plc Ord	0.4350	0.4350	0.4350	8,400	-0.0150	3.33
FAME	Flamemaster Corp	11.10	11.05	11.10	600	0.10	0.91
FANDY	Firstrand Ltd	48.78	47.70	47.70	7,700	-2.97	5.86
FANUF	Fanuc Ltd	191.3	189.1	191.3	500	1.3	0.70
FANUY	Fanuc Limited Unsp A	19.10	18.81	18.99	311,600	0.07	0.34
FARE	World Moto Inc	0.0004	0.0004	0.0004	25,000	0.0001	33.33
FARYF	Far Ltd	0.0880	0.0850	0.0850	30,000	-0.0010	1.16
FAXXF	Fairfax Financial Holdings Ltd	16.08	16.07	16.07	300	0.19	1.20
FBAK	First Natl Bk Alaska	2,345	2,338	2,338	100	-2	0.09
FBASF	Fibra Uno	1.488	1.370	1.488	16,500	0.048	3.34
FBAYF	Fortune Bay	0.9059	0.8600	0.9059	1,100	0.0049	0.54
FBBPF	Prologis Property Mexico Sa De Cv	1.970	1.965	1.970	2,400	0.110	5.91
FBCD	Fbc Hldg Inc-	0.0001	0.0001	0.0001	4,525,000	0.0000	0.00
FBCE	Fibercore Inc	0.0020	0.0011	0.0020	24,100	0.0009	81.82
FBCI	First Banking Center	0.0050	0.0050	0.0050	1,200	0.0000	0.00
FBEC	Fbec Worldwide Inc	0.0002	0.0001	0.0001	10,147,700	0.0000	0.00
FBER	Agritech Worldwide Inc	0.0050	0.0050	0.0050	20,000	0.0000	0.00
FBIP	Fnb Bancorp Inc [Pa]	149.0	149.0	149.0	200	6.0	4.20
FBOHY	Forbo Holding	29.84	29.84	29.84	100	1.47	5.16
FBOO	First Bank of Ohio [Oh]	575.0	575.0	575.0	100	20.0	3.60
FBOP	Augusta Industries Inc	0.0071	0.0071	0.0071	1,000	-0.0049	40.83
FBPA	Farmers Bank [Va]	30.50	30.00	30.00	1,000	-0.50	1.64
FBPI	First Bncp Ind	20.00	19.85	20.00	1,700	0.15	0.76
FBPRL	First Bancorp 7.00% Non-Cumula	22.42	22.42	22.42	100	-0.04	0.18
FBPRM	First Bancorp 7.40 C	23.02	23.00	23.00	5,900	-0.10	0.43
FBPRN	First Bancorp 7.25 D	22.70	22.70	22.70	200	-0.07	0.31
FBPRO	First Bancorp Preferred Stock	25.30	25.30	25.30	500	-0.07	0.28
FBPRP	First Bcp Hldg Pf A	22.50	22.50	22.50	800	0.65	2.97
FBRKF	Fastbrick Robotics Ltd	0.1456	0.1260	0.1456	18,300	0.0096	7.06
FBSI	First Bancshares	12.00	12.00	12.00	100	0.00	0.00
FBTT	First Bankers Trshs	37.10	37.05	37.05	3,300	0.05	0.14
FBVA	Farmers Banksha Inc	20.00	19.50	20.00	1,000	0.00	0.00
FBVI	Fcn Banc Corp	31.50	31.00	31.00	400	0.50	1.64
FCBBF	Finecobank Banca Fineco Spa	11.90	11.90	11.90	1,000	0.06	0.51
FCBI	Frederick County Bancorp Inc	30.00	30.00	30.00	1,500	0.15	0.50
FCCG	Fog Cutter Capital Group Inc	2.510	2.200	2.200	10,000	-0.250	10.20
FCCN	Fusa Capital Corp	0.0027	0.0027	0.0027	1,000	-0.0007	20.59
FCCT	First Community Corp	6.750	6.750	6.750	10,000	0.050	0.75
FCCTO	First Community Corp Pfd Ser B	6.300	6.300	6.300	200	0.050	0.80
FCCTP	First Comnty Corp A	6.390	6.389	6.390	300	0.040	0.63
FCELB	Fuelcell Energy Pf B	373.0	370.0	372.0	100	7.0	1.92
FCGD	First Colombia Gold Corp	0.0001	0.0001	0.0001	2,000,000	0.0000	0.00
FCGN	Fcg Inc	2.250	2.250	2.250	100	-0.300	11.76
FCHS	First Choice Healthcare Solutions	1.320	1.280	1.300	11,800	0.020	1.56
FCIC	FcCC Inc	0.2600	0.2600	0.2600	1,000	-0.0400	13.33
FCIT	First Citrus Bancorp	27.00	26.00	27.00	3,500	1.25	4.85
FCNCB	First Citizens Bks B	370.0	370.0	370.0	100	2.0	0.54
FCNE	Four Corners Inc	0.6500	0.6000	0.6000	5,000	-0.0200	3.23
FCOB	1st Colonial Bcp Pa	12.25	12.05	12.25	8,900	0.20	1.66
FCODF	Financiere De L'Odet	955.5	955.5	955.5	100	9.0	0.95
FCPB	First Capital Bancsh	7.452	7.452	7.452	100	-0.028	0.37
FCRE	Fc Global Realty Inc	0.3805	0.3610	0.3610	3,800	-0.0010	0.28
FCREY	Fletcher Bldg Ltd	9.350	9.350	9.350	200	0.020	0.21
FCRGF	First Capital Realty	15.31	15.31	15.31	200	-0.61	3.84
FCRM	Franklin Credit	0.5000	0.3500	0.5000	51,300	0.1500	42.86
FCSMF	Focus Metals Inc	0.0312	0.0262	0.0312	38,500	0.0051	19.54
FCTOA	Fact Corp	0.0010	0.0010	0.0010	57,000	0.0008	400.00
FCUUF	Fission Uranium	0.5000	0.4686	0.4686	389,100	-0.0235	4.78
FCUV	Focus Universal Inc	9.000	9.000	9.000	100	0.000	0.00
FDBH	Founders Bay Holdings	8.660	8.660	8.660	100	0.010	0.12
FDBL	Friendable Inc	0.0001	0.0001	0.0001	1,555,800	0.0000	0.00
FDCFF	Forum Uranium Corp	0.0310	0.0310	0.0310	11,000	0.0000	0.00
FDDMF	Fdm Group [Holdings] Plc	13.20	13.20	13.20	800	-0.43	3.18
FDEI	Fidelis Energy Inc	0.0001	0.0001	0.0001	400	0.0000	0.00
FDFT	Foodfest Intl 2000	0.0001	0.0001	0.0001	10,000	0.0000	0.00
FDGMF	Tango Gold Mines Inc	0.0280	0.0280	0.0280	1,000	-0.0040	12.50
FDIT	Findit Inc	0.0170	0.0070	0.0170	567,600	-0.0016	8.60
FDMF	Freedom Energy Hldgs	0.0001	0.0001	0.0001	100,000	0.0000	0.00
FDMQF	Freedom Oil and Gas Ltd	0.2137	0.2137	0.2137	9,000	0.0014	0.66
FDMQY	Maverick Drlng & Exp ADR	3.030	3.030	3.030	1,000	0.030	1.00
FDMSF	Fandom Sports Media Corp	0.0781	0.0781	0.0781	300	0.0012	1.56
FDRVF	First Derivatives Plc	52.08	52.08	52.08	200	-3.63	6.51
FDTC	Fnds3000	0.0038	0.0030	0.0038	61,500	0.0016	72.73
FDVA	The Freedom Bank of Virginia	12.10	12.01	12.10	300	0.05	0.41
FECCF	Pacific Exploration & Production Corp.	13.90	13.90	13.90	5,200	-0.15	1.05
FECOF	Fec Resources Inc	0.0160	0.0160	0.0160	1,500	-0.0060	27.27
FELTY	Fuji Electric Holdin	59.38	59.38	59.38	400	0.61	1.04
FEOVF	Oceanic Iron Ore Corp	0.0360	0.0360	0.0360	200	-0.0580	61.70
FEQT	First Equities Corp	0.0001	0.0001	0.0001	9,100	-0.4999	99.98
FERGD	Ferguson Plc	8.240	8.200	8.211	157,600	-0.009	0.11
FERGY	Ferguson Plc	8.290	8.130	8.240	491,100	-0.160	1.90
FERL	Fearless Films Inc	0.5500	0.5500	0.5500	100	0.0000	0.00
FERN	Fernhill Corp	0.0005	0.0004	0.0004	6,146,300	0.0000	0.00
FESNF	First Real Est Inves	0.9600	0.9600	0.9600	1,000	-0.0500	4.95
FETM	Fentura Finl Inc	21.45	21.45	21.45	1,000	0.00	0.00
FEWP	Far East Wind Pwr	0.0020	0.0020	0.0020	5,000	0.0000	0.00
FEXXF	Fjordland Expl Inc	0.1482	0.1482	0.1482	4,000	-0.0348	19.02
FFDF	Ffd Financial Corp	47.10	47.06	47.10	200	-0.90	1.88
FFFC	Fastfunds Finl Corp	0.0001	0.0001	0.0001	449,000	0.0000	0.00
FFLO	Freeflow Inc	1.0000	1.0000	1.0000	100	-0.5000	33.33
FFMGF	First Mining Finance Corp	0.3248	0.3000	0.3186	335,300	0.0086	2.77
FFMH	First Fmrs Mrchts Co	42.05	42.05	42.05	3,400	0.40	0.96
FFMR	First Farmers Financial Corp	42.35	42.35	42.35	400	-0.15	0.35
FFPM	Ffp Marketing Co Inc	0.0028	0.0028	0.0028	2,000	-0.0041	59.42
FFRMF	Future Farm Technologies Inc	0.3400	0.2900	0.2901	384,700	-0.0219	7.02
FFRRF	Faroe Petroleum Plc	1.850	1.850	1.850	500	-0.079	4.11
FFWC	Ffw Corp	43.50	43.50	43.50	100	0.00	0.00
FFXDF	Fairfax India Ho-Sub	16.88	16.63	16.63	27,600	-0.11	0.63
FFXXF	Fairfax Africa Holdings	11.81	11.50	11.65	7,000	-0.25	2.10
FFZY	Fansfrenzy Corp	0.0171	0.0171	0.0171	1,000	-0.0229	57.25
FGCN	Flagship Global Corp	1.0200	1.0000	1.0000	2,500	-0.1000	9.09
FGCO	Financial Gravity Companies Inc	0.0700	0.0700	0.0700	48,200	0.0000	0.00
FGFH	Foresight Financial	35.70	35.70	35.70	100	0.10	0.28
FGLD	Focus Gold Corp	0.0001	0.0001	0.0001	500	0.0000	0.00
FGNT	Fragrancenet.Com Inc	3.500	3.500	3.500	100	0.000	0.00
FGOVF	Freegold Ventures	0.0500	0.0500	0.0500	100	-0.0099	16.53
FGROF	Firstgroup Plc	1.090	1.090	1.090	3,000	0.030	2.83
FGROY	Firstgroup Plc ADR	1.110	1.110	1.110	2,000	-0.390	26.00
FGRRF	Fingerprint Cards Ab [Publ]	0.8500	0.8500	0.8500	200	0.0500	6.25
FHAI	Fountain Healthy Agi	0.0010	0.0008	0.0008	453,500	-0.0002	20.00
FHBC	Fernhill Beverage Inc	0.0045	0.0035	0.0038	268,500	-0.0002	5.00
FHGDF	Founder Holdings Ltd	0.0500	0.0500	0.0500	10,000	0.0000	0.00
FHLB	Friendly Hills Bk	10.000	10.000	10.000	6,000	0.070	0.70
FHNIY	Foschini Group Ltd ADR	25.45	25.40	25.40	800	0.60	2.42
FIBCF	First Bauxite Corp Ord	0.0270	0.0270	0.0270	30,000	-0.0053	16.41
FIBH	First Bancshares Inc	43.01	43.01	43.01	600	-0.99	2.25
FIDS	Fnb Inc [Ohio]	33.66	33.66	33.66	200	-0.34	1.00
FIEB	First Intctntl Bk Ga	11.35	11.35	11.35	21,100	0.00	0.00
FIEIF	Firesteel Res Inc	0.1013	0.1013	0.1013	30,000	-0.0187	15.58
FIFG	First Foods Group Inc	0.0426	0.0426	0.0426	10,400	0.0004	0.95
FIIT	First Security	41.52	41.52	41.52	100	1.02	2.52
FIND	Findex.Com Inc	0.0075	0.0070	0.0075	70,000	-0.0025	25.00
FINGF	Finning International Inc	24.74	24.74	24.74	200	-0.28	1.11
FINMF	Finmeccanica Spa	10.88	10.70	10.88	2,100	0.78	7.72
FINMY	Finmeccanica ADR	5.307	5.300	5.300	1,400	-0.075	1.40
FINN	First National of Nebraska Inc	8,250	8,250	8,250	100	90	1.10
FIOGF	Fiore Exploration Ltd	0.2823	0.2745	0.2745	27,600	-0.0115	4.02
FIRRF	First Tractor Co. Ltd	0.3000	0.3000	0.3000	88,000	-0.0500	14.29
FIRRY	First Tractor Co. Ltd. ADR	3.200	3.200	3.200	600	-0.450	12.33
FIRZF	Firebird Resources Inc	0.0160	0.0160	0.0160	800	-0.0248	60.78
FISB	1st Capital Bank [Ca]	17.85	17.85	17.85	1,500	0.00	0.01
FISOF	Fission 3.0	0.1093	0.0887	0.0907	21,000	-0.0190	17.32
FITX	Creative Edge Nutrition Inc	0.0001	0.0001	0.0001	13,000	0.0000	0.00
FIZN	First Citizens Bancshares Inc.	60.40	60.40	60.40	1,000	7.65	14.50
FJTNF	Fuji Media Holdings Inc	16.50	16.50	16.50	200	-0.45	2.65
FJTNY	Fuji Media Holdings Inc ADR	8.280	8.280	8.280	100	0.020	0.24
FJTSF	Fujitsu Ltd	6.640	6.640	6.640	200	0.440	7.10
FJTSY	Fujitsu Ltd ADR	33.20	33.03	33.20	11,500	0.40	1.22
FKRAF	Fiskars Oy Akt A	22.27	22.27	22.27	100	-0.25	1.11
FKWL	Franklin Wireless Co	1.775	1.670	1.760	5,400	0.010	0.57
FKYS	First Keystone Corp	27.25	27.00	27.00	1,100	0.50	1.89
FLAF	Farm Lands of Africa	0.1500	0.1500	0.1500	200	0.1000	200.00
FLCR	Fullcircle Registry	0.0139	0.0074	0.0120	634,300	0.0025	26.32
FLDPF	Frontline Gold Corp	0.0154	0.0154	0.0154	100	0.0000	0.00
FLEW	Fleetwood Bank Corp	82.00	82.00	82.00	100	0.00	0.00
FLIDF	Flsmidth & Co A/S	60.00	60.00	60.00	100	0.25	0.42
FLIDY	Flsmidth & Co A/S Ad	5.660	5.660	5.660	200	-0.403	6.64
FLIVF	Foreign Colonial I/Tr Ord	9.020	9.020	9.020	5,000	-0.180	1.95
FLKI	Falken Industries	0.0025	0.0025	0.0025	100	0.0000	0.00
FLKKF	Frankly Inc	1.172	1.172	1.172	100	0.133	12.82
FLLIY	Duty Free Shops [Folli Follie Group] ADR	9.250	9.250	9.250	700	1.500	19.35
FLMNY	Fielmann Ag ADR	13.30	13.30	13.30	100	-3.43	20.50
FLMP	Flame Seal Products	0.0399	0.0399	0.0399	3,300	0.0001	0.25
FLMTF	Full Metal Minerals	0.0011	0.0011	0.0011	100	-0.0859	98.74
FLMZF	Aftermath Silver Ltd	0.0730	0.0718	0.0730	3,100	0.0000	0.00
FLNCF	Freelancer Ltd.	0.4590	0.4590	0.4590	1,000	0.1390	43.44
FLPC	First Liberty Power	0.0010	0.0007	0.0010	45,000	0.0000	0.00
FLRE	Flameret Inc	0.0022	0.0014	0.0022	335,200	0.0008	57.14
FLSR	Flasr Inc	0.0001	0.0001	0.0001	1,011,600	0.0000	0.00
FLSS	Forbes Energy Services Ltd	8.500	8.500	8.500	300	-0.250	2.86
FLST	Fuelstream Inc	0.0012	0.0012	0.0012	200	0.0000	0.00
FLTT	Flint Telecom Group Inc	0.0002	0.0002	0.0002	200,000	0.0000	0.00
FLUX	Flux Power Holdings Inc	2.000	1.900	2.000	28,700	0.160	8.70
FLXI	Flexiinternational Software Inc	0.3010	0.3010	0.3010	500	0.0000	0.00
FLXNF	Flex Lng Ltd	1.600	1.600	1.600	5,000	0.020	1.28
FLXP	Flexpower Inc	0.0210	0.0200	0.0200	90,000	-0.0080	28.57
FLXT	Flexpoint Sensor Sys	0.0654	0.0620	0.0654	137,000	-0.0011	1.65
FLYLF	Flyht Aerospace Solutions Ltd	0.9688	0.9688	0.9688	1,000	-0.0811	7.72
FMBE	Fmb Equibanc Inc	7.620	7.500	7.620	4,500	0.220	2.97
FMBL	Farmers & Merch Bk	8,300	8,225	8,225	100	-75	0.90
FMBM	F&M Bank Corp	38.45	38.45	38.45	300	-0.05	0.13
FMBV	Full Motion Beverage	0.0031	0.0031	0.0031	129,800	-0.0038	55.07
FMCB	Farmers & Merch Bcp	720.0	714.0	720.0	100	6.0	0.84
FMCC	Freddie Mac	1.590	1.505	1.550	1,018,700	0.020	1.31
FMCCG	Freddie Mac Var Pfd	9.900	9.900	9.900	1,100	-0.100	1.00
FMCCH	Freddie Mac 5.10 Pfd	9.000	9.000	9.000	100	-0.350	3.74
FMCCI	Freddie Mac Var Pr B	9.500	9.250	9.500	200	0.500	5.56
FMCCJ	Freddie Mac Pfd Q	9.500	9.500	9.500	500	0.750	8.57
FMCCK	Freddie Mac 5.79	9.600	9.600	9.600	200	0.300	3.23
FMCCL	Freddie Mac Var RTS	9.360	8.750	9.360	3,100	0.180	1.96
FMCCM	Freddie Mac Noncum	9.150	9.150	9.150	100	0.160	1.78
FMCCN	Freddie Mac Var N	9.100	8.800	9.100	300	0.400	4.60
FMCCO	Freddie Mac 5.81 O	9.450	9.450	9.450	100	0.000	0.00
FMCCP	Freddie Mac Pfd P	9.510	9.300	9.450	5,700	0.050	0.53
FMCCS	Fed Homeln Pfd	9.250	9.250	9.250	500	0.000	0.00
FMCCT	Federal Home Loan Mortgage Corp	9.750	9.500	9.750	300	0.260	2.74
FMCKI	Federal Home Loan Mortgage Corp	5.200	5.100	5.100	2,200	0.090	1.80
FMCKJ	Freddie Mac Pfd Z	6.510	6.350	6.410	781,800	-0.020	0.31
FMCKK	Fed Home Ln Mtg 5.0	10.000	9.500	10.000	900	0.000	0.00
FMCKL	Freddie Mac 6.02 Pfd	5.300	4.850	5.300	7,800	0.450	9.28
FMCKM	Federal Home Ln Mtg	5.100	4.830	5.100	74,600	0.010	0.20
FMCKN	Federal Home Ln Mtg	5.100	5.100	5.100	800	0.100	2.00
FMCKO	Fed Home Ln Mtg	5.000	4.900	4.900	500	0.010	0.20
FMCKP	Freddie Mac 5.7 Pfd	9.410	9.400	9.410	700	-0.430	4.37
FMCQF	Fresenius Med Care A	99.60	99.50	99.50	300	-1.47	1.46
FMCXF	Foran Mining Corp	0.3271	0.3271	0.3271	2,500	-0.0469	12.54
FMEFF	ETFS Foreign Exchange Ltd Notes 2009	58.30	58.30	58.30	15,600	4.05	7.47
FMFG	Farmers & Merchants Bank [Md]	31.50	31.40	31.50	900	0.10	0.32
FMFP	First Community Finl	23.60	23.50	23.50	200	-3.00	11.32
FMGXF	First Mexican Gold C	0.0205	0.0205	0.0205	5,000	-0.0065	24.07
FMNJ	Franklin Mining Inc	0.0003	0.0003	0.0003	200	0.0000	0.00
FMOCF	Fomento De Construc	12.60	12.60	12.60	300	0.10	0.80
FMTNF	First Mountain Exp	0.1905	0.1900	0.1905	2,900	-0.0016	0.83
FMXUF	Femsa Fomento Econ M	9.594	9.594	9.594	3,500	0.047	0.49
FMYR	Family Room Entertainment Corp	0.2000	0.2000	0.2000	100	0.0000	0.00
FNBCQ	First Nbc Bank Holdi	0.0530	0.0380	0.0455	2,000	-0.0065	12.50
FNCJF	Fancamp Exploration	0.0524	0.0524	0.0524	10,000	-0.0056	9.66
FNCSF	North American Financial 15 Split Corp	6.740	6.733	6.740	1,500	-0.149	2.16
FNCTF	France Telecom S.A.	16.29	16.29	16.29	100	-0.23	1.39
FNCX	Function[X] Inc	0.0300	0.0255	0.0300	51,600	0.0045	17.65
FNDM	Fund.Com Inc Cl A	2.500	2.450	2.500	1,700	0.500	25.00
FNFI	First Niles Finl	9.750	9.750	9.750	200	0.000	0.00
FNHI	Franchise Hldgs Intl	0.0260	0.0231	0.0236	214,700	-0.0024	9.23
FNHM	Fnbh Bancorp [Mi]	2.300	2.300	2.300	1,000	-0.050	2.13
FNKLF	First Nickel Inc	0.0001	0.0001	0.0001	5,000	0.0000	0.00
FNLIF	First Natl Finl Corp	21.61	21.61	21.61	100	0.06	0.28
FNLPF	Fresnillo Plc	14.65	14.55	14.55	1,200	-0.20	1.36
FNMA	Fannie Mae	1.540	1.430	1.470	4,601,600	-0.020	1.34
FNMAG	Fannie Mae 5.375 I	10.000	9.600	9.600	700	-0.350	3.52
FNMAH	Federal Natl Mtg Pfd	5.100	5.010	5.010	4,200	-0.160	3.09
FNMAI	Fed Ntl Mtg Ser Q	5.220	5.200	5.220	2,300	0.070	1.36
FNMAJ	Fannie Mae Pfd R	5.600	5.470	5.590	9,000	0.000	0.00
FNMAK	Federal Natl Pfd N	9.480	9.380	9.480	2,300	-0.020	0.21
FNMAL	Fed Natl Mtg Pfd M	9.700	9.600	9.610	1,500	0.060	0.63
FNMAM	Fannie Mae 5.81 H	9.650	9.440	9.440	2,500	-0.210	2.18
FNMAN	Federal National Mortgage Association	9.550	9.540	9.550	700	-0.080	0.83
FNMAO	Fannie Mae Noncum G	9.490	9.400	9.490	900	-0.010	0.11
FNMAP	Fannie Mae Pfd F	9.600	9.450	9.600	400	0.200	2.13
FNMAS	Fannie Mae Pfd S	6.540	6.350	6.400	2,759,300	0.000	0.00
FNMAT	Federal Natl Pfd T	6.400	6.230	6.300	30,600	0.020	0.32
FNMFM	Fed Natl Mtg Pfd E	8.910	8.910	8.910	200	0.600	7.22
FNMFN	Federal National Mortgage Association	10.60	10.25	10.25	7,900	0.30	3.02
FNMFO	Fed Natl Mtg Pfd I	20,000	19,900	19,900	100	1,900	10.56
FNNCF	Financial 15 Split Corp	7.541	7.541	7.541	200	-0.281	3.59
FNNGF	Fanlogic Interactive	0.0654	0.0578	0.0578	1,300	-0.0076	11.62
FNNZF	Fincanna Capital Corp	0.2239	0.2056	0.2214	19,600	0.0166	8.11
FNQQF	Fineqia International Inc	0.0139	0.0139	0.0139	20,000	0.0079	131.67
FNRC	1st NRG Corp New	0.0001	0.0001	0.0001	6,500,000	0.0000	0.00
FNRG	Forcefield Energy Inc	0.0001	0.0001	0.0001	1,000	-0.0099	99.00
FNRN	First Northern Comm Banc	13.71	13.71	13.71	700	0.01	0.07
FOEAF	Fred Olsen Energy As	0.7600	0.7600	0.7600	300	-0.2100	21.65
FOEAY	Fred Olsen Energy As	0.1405	0.1405	0.1405	3,200	-0.0295	17.35
FOJCF	Fortum Corp Finland	24.44	24.44	24.44	10,700	0.29	1.19
FOJCY	Fortum Oyj	5.050	5.050	5.050	200	-0.065	1.27
FOLGF	Falcon Oil & Gas Ltd	0.2300	0.2300	0.2300	10,000	-0.0020	0.86
FONU	Fonu2 Inc	0.0002	0.0002	0.0002	200,000	0.0001	100.00
FORC	Force Energy Corp	0.0001	0.0001	0.0001	1,700,000	0.0000	0.00
FORU	Foru Holdings Inc	0.2990	0.2990	0.2990	1,000	0.0989	49.43
FOSI	Frontier Oilfield Services Inc	0.5500	0.5100	0.5500	2,700	0.0700	14.58
FOSUF	Fosun Intl Ltd	1.840	1.840	1.840	4,500	0.050	2.79
FOSUY	Fosun Intl Ltd ADR	45.54	45.54	45.54	200	-1.43	3.04
FOSYF	Forsys Metals Corp	0.1309	0.1300	0.1309	32,300	0.0009	0.69
FOTB	First Ottawa Bcsh De	60.00	59.81	60.00	700	-0.60	0.99
FOVSY	Ford Otomotiv	60.46	60.46	60.46	300	0.93	1.56
FOYJ	Foy Johnston Inc	0.0001	0.0001	0.0001	500,000	0.0000	0.00
FPAFF	First Pacific Co Ord	0.4500	0.4450	0.4500	62,800	-0.0005	0.11
FPAFY	First Pacific Co Ltd	2.345	2.220	2.250	170,700	0.030	1.35
FPBF	Fpb Financial Corp	19.80	19.80	19.80	100	0.05	0.25
FPBK	First Priority Financial Corp	11.35	11.25	11.25	11,600	-0.10	0.88
FPFI	Fresh Promise Foods Inc	0.0002	0.0002	0.0002	1,160,000	0.0000	0.00
FPHHF	First Philippine Hld	1.1500	1.0000	1.0000	11,800	-0.1500	13.04
FPLPY	Provident Fin Plc Ad	7.810	7.810	7.810	100	-0.160	2.01
FPLSF	5N Plus Inc	2.601	2.580	2.601	5,200	0.351	15.60
FPMI	Fluoropharma Medical Inc	0.0730	0.0730	0.0730	2,800	0.0000	0.00
FPNUF	Fp Newspapers Inc	0.0650	0.0650	0.0650	600	-0.0011	1.66
FPOCF	First Point Minerals	0.0961	0.0961	0.0961	85,000	-0.0115	10.69
FPPP	Fieldpoint Petroleum Corp	0.2229	0.1601	0.2229	300	0.0045	2.06
FPRGF	Falco Pac Resource	0.3800	0.3799	0.3800	65,300	-0.0040	1.04
FPSUF	Capha Pharmaceuticals Inc	0.0010	0.0010	0.0010	3,600	0.0000	0.00
FPTA	First Priority Tax Solutions Inc	10.400	7.000	7.500	3,000	-1.900	20.21
FPVD	Force Protection Video Equipment Corp	0.0003	0.0002	0.0003	5,830,000	0.0001	50.00
FPVTF	Golden Pursuit Resources Ltd.	0.1086	0.1086	0.1086	2,200	-0.0203	15.75
FPWM	1st Prestige Wealth	0.5100	0.5100	0.5100	1,800	0.4000	363.64
FQCC	Fuquan Capital Management Inc	0.2600	0.2600	0.2600	100	0.0000	0.00
FQFC	Fuquan Financial Co	0.0350	0.0350	0.0350	13,900	-0.0001	0.28
FQVLF	First Quantum Minerals Ltd	13.82	13.30	13.32	39,800	-1.18	8.14
FQVTF	Fevertree Drinks Plc	47.03	47.03	47.03	400	-0.86	1.79
FRACF	Foraco Intl Marseil	0.2681	0.2681	0.2681	1,000	-0.0311	10.39
FRAF	Franklin Finl Svcs Corp	34.15	34.00	34.15	800	0.05	0.15
FRAZ	Francisco Industries	0.3500	0.3500	0.3500	100	0.0000	0.00
FRCEF	Fletcher Building	4.650	4.500	4.650	1,300	-0.150	3.13
FRCGF	Faircourt Gold Income Corp	2.318	2.318	2.318	100	-0.037	1.56
FRCN	Firemans Contractors	0.0005	0.0004	0.0004	3,510,000	-0.0001	20.00
FRCOF	Fast Retailing Co Ltd	469.6	469.6	469.6	100	-12.4	2.56
FRCOY	Fast Retailing Co Ltd	47.00	46.46	46.69	14,500	-1.36	2.83
FREEF	Freeseas Inc	0.0038	0.0017	0.0025	3,180,300	-0.0014	35.90
FREGP	Fed Hom Ln Mtg Cp 5	8.900	8.900	8.900	200	0.170	1.95
FREJN	Federal Home Loan Mortgage Corp	9.000	9.000	9.000	100	0.100	1.12
FREJO	Fed Home Ln Pfd	10.000	10.000	10.000	200	0.000	0.00
FREJP	Federal Home 5.30%	8.750	8.750	8.750	100	-0.750	7.89
FREVS	First Rl-Est Invt TR Nj Sbi	16.80	16.80	16.80	500	0.00	0.00
FRFC	First Robinson Finl Corp	45.50	45.50	45.50	200	1.90	4.36
FRFHF	Fairfax Finl Hld Sub	531.0	522.1	523.0	6,600	-6.0	1.13
FRFS	Firefish Inc	0.0672	0.0580	0.0664	231,500	0.0024	3.75
FRFXF	Fairfax Financial	16.67	16.67	16.67	100	0.26	1.61
FRFZF	Fairfax Financial Holdings Ltd	18.08	18.08	18.08	200	0.03	0.16
FRGY	Frontier Energy	0.0004	0.0004	0.0004	62,500	0.0000	0.00
FRHC	Freedom Holding Corp	6.700	6.500	6.650	20,900	0.150	2.31
FRHHF	Foras Hldg Ser B Dkk100	4.784	4.784	4.784	200	-0.051	1.06
FRHLF	Freehold Royalty	9.257	9.240	9.257	1,100	-0.108	1.16
FRHV	Fresh Harvest Prodct	0.0001	0.0001	0.0001	1,050,000	0.0000	0.00
FRIE	Friends Bk New Smyrna Bch	4.952	4.952	4.952	1,000	0.032	0.65
FRIIF	France Mgi Digital Graph	63.20	63.20	63.20	100	-5.15	7.53
FRIVF	Fortune Re Invst TR Units	1.220	1.220	1.220	5,000	0.020	1.67
FRLF	Freedom Leaf Inc	0.1401	0.1299	0.1308	388,100	-0.0052	3.82
FRMA	Firma Holdings Corp	0.0560	0.0450	0.0500	392,300	0.0050	11.11
FRMC	Formcap Cp Cmn	0.0041	0.0041	0.0041	100	0.0000	0.00
FRMO	Frmo Corp	7.800	7.800	7.800	800	-0.090	1.14
FRNV	Frontera Investment Inc	0.0044	0.0042	0.0042	11,700	-0.0003	6.67
FROT	Falconridge Oil Tec	0.0003	0.0002	0.0003	5,131,100	0.0001	50.00
FRRPF	Fiera Capital Corp	8.945	8.902	8.904	20,800	-0.004	0.05
FRRSF	Far Resources Ltd	0.1500	0.1499	0.1499	3,700	0.0039	2.67
FRRVF	Ferrovial S.A.	20.93	20.93	20.93	6,400	0.04	0.17
FRRVY	Ferrovial Sa ADR	20.25	20.09	20.19	5,200	-0.19	0.91
FRSB	First Resource Bank	11.40	11.15	11.15	31,500	-0.30	2.62
FRSSF	Fairmount Res Inc	0.0092	0.0092	0.0092	6,000	-0.0101	52.33
FRTD	Fortitude Group Inc	0.0001	0.0001	0.0001	1,700	0.0000	0.00
FRTN	Fortran Corp	0.2600	0.2600	0.2600	17,600	-0.0400	13.33
FRUTF	Frutarom Indus 1995 Ltd	99.59	99.59	99.59	200	0.60	0.61
FRWDF	Fairwood Holdings Ltd	4.110	4.080	4.110	400	0.010	0.24
FRWRF	Fireswirl Techs Inc	0.0170	0.0170	0.0170	40,000	-0.0005	2.86
FRXX	Forecross Corp	0.0420	0.0420	0.0420	500	0.0020	5.00
FRZT	Freeze Tag Inc	0.0234	0.0234	0.0234	3,000	0.0012	5.41
FSAM	Fifth Street	1.350	1.350	1.350	800	0.000	0.00
FSBS	First South Bancorp Inc [Sc]	1.150	1.090	1.150	2,500	0.050	4.55
FSCR	Federal Screw Work	8.700	8.500	8.500	5,900	0.000	0.00
FSDDF	Fsd Pharma Inc - Ordinary Shares - Class	0.1341	0.1263	0.1263	124,200	-0.0035	2.70
FSDK	First Citizens National Bank [Upper	94.00	94.00	94.00	100	3.00	3.30
FSFF	First Suffield Financial Inc	11,675	11,675	11,675	100	2,175	22.89
FSGB	First Fed So Carolina Fsb	10.000	10.000	10.000	1,000	1.000	11.11
FSGCY	First Gen Corp Philippines ADR	5.330	5.330	5.330	200	0.030	0.57
FSHRF	Feishang Anthracite	0.1200	0.1200	0.1200	1,000	-0.0100	7.69
FSIZ	Freight Solution Inc	1.400	1.400	1.400	1,000	0.000	0.00
FSJPF	Fastjet Plc	0.0900	0.0900	0.0900	100	0.0000	0.00
FSNR	Freestone Resources	0.0350	0.0350	0.0350	200	0.0000	0.00
FSNT	Fuse Enterprises Inc	0.3350	0.3000	0.3150	13,000	-0.0350	10.00
FSNUF	Fresenius Se & Co Kgaa	77.75	77.75	77.75	100	-1.62	2.04
FSNUY	Fresenius Se & Co Kg	20.23	20.07	20.12	34,100	-0.17	0.84
FSOYF	F-Secure	4.270	4.270	4.270	100	-0.240	5.32
FSPKF	Fisher & Paykel Hlth	9.950	9.950	9.950	400	-0.520	4.97
FSPM	Fusion Pharm Inc	0.0250	0.0222	0.0222	1,200	0.0000	0.00
FSRL	First Reliance Bk SC	7.500	7.500	7.500	500	-0.090	1.19
FSSLY	Fossal S.A.A ADR	0.2500	0.2500	0.2500	200	0.0000	0.00
FSSN	Fision Corp	0.1900	0.1850	0.1899	24,000	-0.0001	0.05
FSTC	First Corp	0.0012	0.0012	0.0012	1,000	-0.0011	47.83
FSTJ	First America Res Corp	0.2000	0.2000	0.2000	2,500	0.1000	100.00
FSUGY	Fortescue Metal	6.620	6.550	6.590	34,600	0.025	0.38
FSUMF	Fortescue Metal Grp	3.300	3.300	3.300	200	0.070	2.17
FSWA	First Sound Bk [Wa]	0.0686	0.0686	0.0686	15,000	-0.0004	0.58
FTBYF	Fortune Bay Corp	0.2300	0.2300	0.2300	200	-0.0220	8.73
FTCX	Fortecx Inc	2.000	2.000	2.000	200	1.000	100.00
FTDL	Firstime Design Ltd	4.670	4.670	4.670	1,000	0.170	3.78
FTEG	For The Earth Corp	0.0005	0.0004	0.0005	225,000	0.0001	25.00
FTGFF	Firan Technology Group Corp	2.255	2.255	2.255	2,300	0.260	13.04
FTGI	Finotec Group Inc	0.0029	0.0029	0.0029	1,200	0.0004	16.00
FTLF	Fitlife Brands Inc	0.3400	0.3400	0.3400	20,300	0.0025	0.74
FTMDF	Fortune Minerals Ltd	0.1247	0.1100	0.1111	86,200	-0.0077	6.48
FTMNF	Fortress Minerals Co	3.702	3.619	3.619	21,800	-0.084	2.28
FTMR	Fortem Resources Inc	3.140	3.010	3.140	1,300	-0.010	0.32
FTPLF	Fortress Paper Cl A	2.268	2.268	2.268	4,200	0.004	0.15
FTPM	420 Property Management Inc	0.0003	0.0003	0.0003	650,000	0.0000	0.00
FTROF	First Resources Ltd	1.100	1.100	1.100	200	0.000	0.00
FTRRF	Fonterra Shareholders Fd	3.650	3.650	3.650	700	-0.550	13.10
FTSSF	First Cobalt	0.3140	0.2881	0.3000	243,000	-0.0058	1.90
FTVVP	Fortive Corp Pfd Conv Ser A	1,022	1,012	1,014	18,300	1	0.06
FTWS	Flitways Technology Inc	0.0017	0.0013	0.0013	57,704,800	-0.0004	23.53
FTWYF	Freightways Ltd	5.200	5.200	5.200	2,500	-0.050	0.95
FTXP	Foothills Exploration Inc	0.1200	0.1200	0.1200	6,500	-0.0695	36.68
FTYPF	Francotyp-Postalia Holding Ag	3.900	3.900	3.900	600	-1.900	32.76
FUAIF	Funai Electric Co Ltd	5.700	5.700	5.700	400	-0.100	1.72
FUAIY	Funai Electric Co Ltd ADR	1.150	1.150	1.150	2,700	0.010	0.88
FUAPF	Fundamental Applications	0.1496	0.1279	0.1447	91,100	0.0099	7.34
FUGMF	Fura Emeralds Inc	0.3600	0.3207	0.3207	3,700	0.0002	0.06
FUJHF	Fuji Heavy Inds Ltd	28.22	28.08	28.22	500	0.43	1.55
FUJHY	Fuji Heavy Inds ADR	14.20	14.15	14.19	73,900	-0.08	0.56
FUJIF	Fujifilm Holdings Cp	38.01	38.01	38.01	100	-0.23	0.60
FUJIY	Fujifilm Hldgs Corp	40.14	39.41	39.89	6,400	-0.05	0.13
FUPBY	Fuchs Petrolub Se	12.73	12.58	12.69	20,100	0.03	0.24
FUPEF	Fuchs Petrolub Ab	46.50	46.50	46.50	300	-4.20	8.28
FURGF	Furgo Nv EUR .20 Ord	13.60	13.60	13.60	100	-0.89	6.14
FUSZ	Nfusz Inc	0.7250	0.6620	0.7000	270,900	-0.0100	1.41
FUTL	Futureland Corp	0.0003	0.0002	0.0003	3,264,000	0.0000	0.00
FUTU	Future Healthcare	0.0310	0.0310	0.0310	8,700	0.0000	0.00
FUWAF	Furukawa Electric Co Ltd	35.45	35.45	35.45	1,100	-0.05	0.14
FUWAY	Furukawa Elec Ltd Ad	16.19	16.19	16.19	100	-0.43	2.59
FVCB	Fvcbankcorp Inc	19.50	18.35	19.45	1,600	1.10	5.99
FVGCF	Fire River Gold Corp	0.0455	0.0455	0.0455	100	-0.0995	68.62
FVPI	Fv Pharma International Corp	185.0	185.0	185.0	100	-270.0	59.34
FVRD	Favored Inc	0.0021	0.0013	0.0019	975,200	-0.0003	13.64
FVRG	Forevergreen Worldwide Corp	0.2100	0.2100	0.2100	200	0.0100	5.00
FVSTA	Far Vista Petroleum Crp A	0.0001	0.0001	0.0001	3,300	0.0000	0.00
FVTI	Fortune Valley Treasures Inc	1.800	1.750	1.800	3,000	0.050	2.86
FWDG	Futureworld Energy	0.0002	0.0001	0.0001	11,715,300	0.0000	0.00
FWEDF	Fireweed Zinc Ltd	1.0291	0.9600	0.9700	18,200	-0.0133	1.35
FWLAF	Flatworld Acquisition Ord	0.0710	0.0500	0.0500	58,800	-0.0210	29.58
FWONB	Formula One Group Srs B	35.85	35.85	35.85	100	3.23	9.90
FXBY	Foxby Corp	2.210	1.960	2.200	27,000	-0.010	0.45
FXCNF	Fih Mobile Ltd	0.1548	0.1548	0.1548	6,300	-0.0008	0.51
FXCNY	Foxconn Intl Hld ADR	2.970	2.969	2.970	4,000	0.150	5.32
FXFLF	Fairfax Finl Hldgs	18.20	18.20	18.20	100	-0.48	2.55
FXLG	F S Bancorp Lagrange	101.0	100.8	100.8	1,800	-0.2	0.19
FXNC	First Natl Corp Strasburg Va	21.50	20.30	21.50	1,700	0.00	0.00
FXTGY	Foxtons Group Plc	1.200	1.200	1.200	100	-0.033	2.64
FYGGY	Fuyao Glass Industry Group Co Ltd ADR	0.9500	0.9500	0.9500	3,000	0.0800	9.20
FYRTY	Familymart Co.Ltd	91.90	91.57	91.57	200	-10.43	10.23
FZMD	Fuse Medical Inc	0.7500	0.7500	0.7500	800	0.0000	0.00
FZRO	Flashzero Corp	0.0035	0.0035	0.0035	300,000	0.0000	0.00

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.196.31.117
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,825	-29	0.37
DJI	25,065	-135	0.53
SP500	2,804	-11	0.40
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,224	-3	0.27
BDI	1,200	49	4.26
HSI	30,063	-253	0.83