Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
FABKFirst Advantage Bancorp28.6528.5628.6521,5000.000.00 
FABPFarmers Bancorp [In]44.0042.7642.763000.441.04 
FABUFab Universal Corp0.00020.00020.00021,1000.00000.00 
FACOFirst Acceptance Corporation0.82000.76000.78006,4000.00000.00 
FAGIFull Alliance Group Inc0.04200.03010.0301150,6000.00010.33 
FALCFalconstor Software Inc3.9503.9503.9501,0000.55016.18 
FAMDFFutura Medical Plc Ord0.15000.15000.15001000.01007.14 
FAMEFlamemaster Corp9.8209.8209.820300-0.0100.10 
FANDYFirstrand Ltd43.0041.9943.001,0002.315.68 
FANUFFanuc Ltd187.3187.3187.31002.41.29 
FANUYFanuc Ltd Unsp A18.9518.8018.90155,7000.110.59 
FAREWorld Moto Inc0.00010.00010.0001100,0000.00000.00 
FARYFFar Ltd0.03000.03000.03007000.00000.00 
FAVOFavo Realty Inc0.53500.33600.400012,400-0.050011.11 
FAXXFFairfax Financial Holdings Ltd12.3112.3112.313000.060.46 
FBAKFirst Natl Bk Alaska260.0259.0260.05001.00.39 
FBASFFibra Uno1.8401.7001.8408,0000.19011.52 
FBAYFFortune Bay2.1202.0582.0807,2000.0100.48 
FBBPFPrologis Property Mexico Sa DE Cv2.2462.2202.2462,400-0.0261.16 
FBCDFbc Hld Inc0.00010.00010.00012,0000.00000.00 
FBCEFibercore Inc0.00040.00040.0004500-0.000233.33 
FBECFbec Worldwide Inc0.00010.00010.000111,0000.00000.00 
FBERAgritech Worldwide Inc0.00010.00010.00011000.00000.00 
FBIPFnb Bancorp Inc [Pa]164.1164.1164.1100-4.82.86 
FBNKFacebank Group Inc9.0009.0009.000600-0.7007.22 
FBOPMedia Central Corp0.04110.04110.0411500-0.006914.38 
FBPAFarmers Bank [Va]27.1027.0027.107,000-0.270.99 
FBPIFirst Bncp Ind20.5020.5020.505001.105.67 
FBPRLFirst Bancorp 7.00% Non-Cumula25.9525.9425.952,2000.562.21 
FBPRMFirst Bancorp 7.40 C26.2826.2526.286000.000.00 
FBPRNFirst Bancorp 7.25 D25.9025.8025.803000.190.74 
FBPROFirst Bancorp Preferred Stock26.6026.6026.60600-0.200.75 
FBPRPFirst Bcp Hld Pf A25.5225.5225.52100-0.441.69 
FBRKFFastbrick Robotics Ltd0.04000.03630.040039,8000.00266.95 
FBSEFastbase Inc6.6003.1403.1402000.0000.00 
FBSIFirst Bancshares16.4616.4616.466000.966.19 
FBTTFirst Bankers Trshs32.7532.2532.754001.003.15 
FBVAFarmers Banksha Inc17.2517.1817.255000.140.82 
FBVIFcn Banc Corp40.1040.1040.10200-0.100.25 
FCBIFrederick County Bancorp Inc36.1036.0036.00600-0.180.50 
FCCGFog Cutter Capital Group Inc1.8101.8101.8101,800-0.2009.95 
FCCNFusa Capital Corp0.00270.00270.0027500-0.00026.90 
FCCTFirst Community Corp7.0707.0707.070500-0.0300.42 
FCCTPFirst Comnty Corp A6.2506.2506.2502000.70012.61 
FCELBFuelcell Energy Pf B365.0329.0365.010036.010.94 
FCGDFirst Colombia Gold Corp0.00010.00010.00011,0000.00000.00 
FCGYForecastagility Corp0.03050.03050.0305100-0.00257.58 
FCHSFirst Choice Healthcare Solutions0.18100.18100.18101,0000.00603.43 
FCICFcCC Inc0.17800.17800.17802000.00000.00 
FCITFirst Citrus Bancorp26.9226.9226.921,2000.010.04 
FCMKFFuncom NV Ord1.5001.5001.50022,8000.19014.50 
FCNCBFirst Citizens Bks B435.0430.0433.0100-2.00.46 
FCNEFour Corners Inc2.1502.1442.144300-0.0562.55 
FCOB1st Colonial Bcp PA10.3810.3710.381,5000.000.00 
FCPBFirst Capital Bancsh7.0807.0807.0802000.0801.14 
FCREYFletcher Building Ltd ADR6.7206.7206.720100-0.0600.88 
FCSMFFocus Metals Inc0.01580.01040.0110297,000-0.003926.17 
FCSUFFocus Minerals Ltd0.15000.15000.15006,000-0.035018.92 
FCUUFFission Uranium0.22990.20990.2214507,9000.00642.98 
FDBHFounders Bay Holdings9.0008.0008.000300-0.7508.57 
FDBLFriendable Inc0.18000.16880.16883,000-0.00925.17 
FDCFFForum Uranium Corp0.06170.05100.061710,9000.00172.83 
FDCHFFunding Circle Holdings Plc1.1111.1111.11154,100-0.0806.72 
FDEIFidelis Energy Inc0.00010.00010.000120,0000.00000.00 
FDFTFoodfest Intl 20000.00010.00010.000112,405,0000.00000.00 
FDGMFSouthstone Minerals Limited0.05690.05690.0569500-0.008513.00 
FDHCFidelity Holding Corp1.35000.65000.95001,700-0.400029.63 
FDITFindit Inc0.03310.03200.03307,600-0.00185.17 
FDMFFreedom Energy Hlds0.00010.00010.00011,0000.00000.00 
FDMQFFreedom Oil and Gas Ltd0.01600.01600.01603,000-0.074082.22 
FDMSFFandom Sports Media Corp0.00460.00460.00464,0000.00000.00 
FDRVFFirst Derivatives Plc33.7533.6033.6010,000-2.005.62 
FDTCFnds30000.00440.00370.00444,0000.000718.92 
FDVAThe Freedom Bank of Virginia10.4510.4510.451,000-0.050.48 
FDVXFFirst Division Ventures Inc0.12100.12100.12105000.011010.00 
FECCFPacific Exploration & Production Corp7.7377.7297.7294,100-0.0881.12 
FECHFFidelity China Special Situations Plc3.2383.2383.238119,2000.0230.73 
FECOFFec Resources Inc0.00220.00180.0018230,200-0.000418.18 
FEERFFreeport Res Inc0.03720.03720.03722,000-0.012825.60 
FELPUForesight Energy LP0.07440.06400.070061,700-0.00456.04 
FELTYFuji Electric Holdin8.1808.1208.1401,7000.3604.63 
FEOVFOceanic Iron Ore Corp0.05400.05400.05401,9000.015038.46 
FERGYFerguson Plc9.3609.3009.30059,900-0.0600.64 
FERLFearless Films Inc0.36000.27000.2900209,2000.02007.41 
FERNFernhill Corp0.00030.00030.00035,925,7000.00000.00 
FETMFentura Finl Inc25.2025.2025.203000.000.00 
FEWPFar East Wind Pwr0.00100.00100.00103000.00000.00 
FEXXFFjordland Expl Inc0.03070.03070.0307115,0000.00000.00 
FFDFFfd Financial Corp71.0171.0071.005000.010.01 
FFLOFreeflow Inc0.60000.60000.60001,000-0.150020.00 
FFLWFFire & Flower Holdings Corp0.91600.79350.8700170,5000.06277.77 
FFMGFFirst Mining Finance Corp0.19660.18000.1840442,900-0.00341.81 
FFMHFirst Fmrs Mrchts CO41.6141.6141.61500-0.390.93 
FFMRFirst Farmers Financial Corp47.5047.5047.503000.481.02 
FFNTF4Front Ventures Corp0.57480.55000.5700146,900-0.00250.44 
FFPMFfp Marketing CO Inc0.00200.00200.00201,0000.00000.00 
FFRMFFuture Farm Technologies Inc0.03000.02500.0270189,900-0.00113.91 
FFTTFFatfish Blockchain Ltd0.00200.00090.0020215,000-0.008080.00 
FFWCFfw Corp45.0044.5044.507001.503.49 
FFXDFFairfax India Ho-Sub13.6813.4113.424,700-0.070.51 
FFXXFFairfax Africa Holdings5.9505.9505.9502,2000.0601.02 
FFZYFansfrenzy Corp0.01820.01820.01824,500-0.00084.21 
FGCNFlagship Global Corp1.00001.00001.00001000.00000.00 
FGCOFinancial Gravity Companies Inc0.25000.25000.25001,0000.047023.15 
FGELFFujitsu General Ltd [Japan]22.0022.0022.002005.2131.03 
FGFHForesight Financial35.9535.9035.951,5000.000.00 
FGFIFirst Greenwich Financial Inc10.4010.4010.4015,7000.151.46 
FGOVFFreegold Ventures0.04000.04000.040018,0000.00000.00 
FGPHFFirst Graphene Ltd0.08000.08000.080010,000-0.010011.11 
FGPRFerrellgas Partners LP0.34460.30750.320038,4000.00000.00 
FGROFFirstgroup Plc1.6491.6491.649112,4000.0060.33 
FGROYFirstgroup Plc Uns ADR1.5501.5501.5501,200-0.0070.45 
FGRRFFingerprint Cards Ab [Publ]2.0102.0102.0101,000-0.0200.99 
FHAIFountain Healthy Agi0.00400.00110.003013,372,000-0.004157.75 
FHAIDFountain Healthy Agi9.5009.5009.5002000.0000.00 
FHBCFernhill Beverage Inc0.00170.00140.00162,082,1000.00000.00 
FHGDFFounder Holdings Ltd0.05640.05640.05648,000-0.00233.92 
FHLBFriendly Hills Bk9.7609.7109.7101,000-0.0500.51 
FHNIYFoschini Group Ltd ADR21.2021.2021.201000.803.92 
FHRTFirst Hartford Corp4.3504.3504.3501001.00029.85 
FIBHFirst Bancshares Inc38.2438.0038.244,3001.243.35 
FIDSFnb Inc [Ohio]34.5234.5234.522000.010.03 
FIEBFirst Intctntl Bk GA8.9008.9008.9004000.0400.45 
FIECElement Islamic Equity Fund C0.01000.00990.00992,5000.004894.12 
FIEGFFI Enhanced Gloabl High Yield ETN207.5207.5207.51002.51.22 
FIEIFFiresteel Res Inc0.03050.03050.030530,000-0.011226.86 
FIFGFirst Foods Group Inc0.30000.30000.30006,2000.070030.43 
FIGRFirst Nb Groton NY530.0530.0530.01000.00.00 
FINDFindex.com Inc0.00500.00500.005068,500-0.000813.79 
FINGFFinning International Inc18.9118.8718.8920,000-0.100.53 
FINMFFinmeccanica Spa12.1912.1912.19200-0.221.79 
FINMYFinmeccanica ADR6.1586.0506.0504,700-0.0290.48 
FINNFirst National of Nebraska Inc11,00011,00011,00010000.00 
FIOGFFiore Gold Ltd0.41000.39480.394830,100-0.00621.55 
FIRRFFirst Tractor Co. Ltd0.22000.22000.22002000.01004.76 
FIRRYFirst Tractor Co. Ltd ADR2.1702.1702.1701000.0000.00 
FIRZFFirebird Resources Inc0.01040.01040.01041,0000.0053103.92 
FISB1st Capital Bank [Ca]15.3015.2615.263,000-0.040.26 
FISOFFission 3.00.04060.04060.0406100-0.00194.47 
FITXCreative Edge Nutrition Inc0.00010.00010.0001103,7000.00000.00 
FJHLFovea Jewelry Holdings Ltd0.01340.01340.01341000.003130.10 
FJTNFFuji Media Holdings Inc13.9013.9013.90200-0.251.77 
FJTNYFuji Media Holdings Inc ADR6.9906.9906.990300-0.0350.50 
FJTSYFujitsu Ltd ADR20.0820.0520.067,300-0.180.89 
FKCIFFukui Computer Holdings Inc32.6532.6532.651000.551.71 
FKRAFFiskars Oy Akt A13.0013.0013.00100-0.654.76 
FKWLFranklin Wireless CO2.4702.3402.470500-0.0200.80 
FKYSFirst Keystone Corp23.5023.1523.501,000-0.261.09 
FLCNFalcon Techs Inc0.20000.20000.20005,000-0.028012.28 
FLCXFlooidcx Corp0.04720.04720.04729,0000.00327.27 
FLDPFFrontline Gold Corp0.00080.00080.0008400-0.001970.37 
FLESThe 4 Less Group Inc0.00020.00010.00021,630,9000.0001100.00 
FLEWFleetwood Bank Corp75.0075.0075.00100-3.714.71 
FLFFFlagstaff Holdings Inc0.00010.00010.00011,2000.00000.00 
FLFGFederal Life Group Inc13.0013.0013.001000.685.52 
FLHIFast Lane Holdings Inc0.25000.12010.1800112,8000.035024.14 
FLHIDBlubuzzard Inc.0.02300.02000.022042,700-0.00104.35 
FLIDYFlsmidth & CO A/S Ad3.7003.7003.700500-0.3709.09 
FLIVFForeign Colonial I/Tr Ord9.9509.9509.9506,8000.7007.57 
FLKIFalken Industries0.00210.00190.002191,0000.000316.67 
FLLIYFolli Follie Commercial Manufacturing5.2504.9004.9001,400-0.3506.67 
FLMMFFilo Mining Corp1.4601.4531.45313,600-0.0644.22 
FLMPFlame Seal Products0.05400.05400.05401,0000.00408.00 
FLMZFAftermath Silver Ltd0.34700.32770.335058,300-0.01103.18 
FLNCFFreelancer Ltd0.44000.44000.44001000.02004.76 
FLOOFFlower One Holdings Inc0.64610.60000.6213112,8000.01131.85 
FLRAFEssentra Plc Ord6.0006.0006.0003000.3606.38 
FLREFlameret Inc0.00190.00190.001920,0000.00015.56 
FLSSForbes Energy Services Ltd0.21000.16000.160062,100-0.041020.40 
FLSTFuelstream Inc0.00130.00130.0013499,9000.00000.00 
FLURFFlurotech0.11510.11510.11511,000-0.00695.66 
FLUXFlux Power Holdings Inc9.0009.0009.000500-0.1001.10 
FLWPFThe Flowr1.5901.5001.51092,900-0.0191.24 
FLXIFlexiinternational Software Inc0.34000.15000.300041,300-0.075020.00 
FLXPFlexpower Inc0.00310.00300.0031130,5000.00000.00 
FLXTFlexpoint Sensor Sys0.12000.11840.120029,0000.00171.44 
FLYEIntl Jet Engne Supply Inc0.00010.00010.00011,0000.00000.00 
FLYLFFlyht Aerospace Solutions Ltd1.4421.3481.38044,5000.0120.86 
FMBLFarmers & Merch Bk7,8707,8507,87010000.00 
FMBMF&M Bank Corp28.0228.0028.005000.200.72 
FMBVFull Motion Beverage0.00250.00250.002519,6000.00000.00 
FMCBFarmers & Merch Bcp775.0770.0775.03005.50.71 
FMCCFreddie Mac3.0602.9303.0601,503,3000.0702.34 
FMCCGFreddie Mac Var Pfd16.7016.1016.251,500-0.352.11 
FMCCHFreddie Mac 5.10 Pfd18.6118.6118.615000.000.00 
FMCCIFreddie Mac Var Pr B16.2516.1516.1513,300-0.100.62 
FMCCJFreddie Mac Pfd Q16.5016.2516.251,200-0.502.99 
FMCCKFreddie Mac 5.7919.2019.0019.005,200-0.201.04 
FMCCLFreddie Mac Var RTS16.2016.1016.101,100-0.905.29 
FMCCMFreddie Mac Noncum16.5116.4416.507,000-0.251.49 
FMCCNFreddie Mac Var N16.5016.0016.104,100-0.402.42 
FMCCOFreddie Mac 5.81 O18.8118.8018.811,5000.010.05 
FMCCPFreddie Mac Pfd P19.0018.8019.001,100-0.201.04 
FMCCSFed Homeln Pfd17.5016.7017.0021,0000.402.41 
FMCCTFederal Home Loan Mortgage Corp19.5019.5019.509000.754.00 
FMCKIFederal Home Loan Mortgage Corp10.269.9510.1038,9000.080.80 
FMCKJFreddie Mac Pfd Z11.9311.7211.93857,0000.151.27 
FMCKKFed Home Ln Mtg 5.018.2518.0018.251,000-0.130.71 
FMCKLFreddie Mac 6.02 Pfd11.0010.8010.9031,9000.403.81 
FMCKMFederal Home Ln Mtg10.159.9010.153,9000.171.70 
FMCKNFederal Home Ln Mtg10.10010.00010.0002,9000.1001.01 
FMCKOFed Home Ln Mtg10.1210.0010.0930,8000.191.92 
FMCKPFreddie Mac 5.7 Pfd18.8018.8018.80200-0.201.05 
FMCQFFresenius Med Care A74.9574.9574.952000.200.27 
FMCXFForan Mining Corp0.19700.19700.19701,500-0.00030.15 
FMEQFFundsmith Emerging Equities Trust Plc14.4414.4414.449000.000.00 
FMFGFarmers & Merchants Bank [Md]18.3618.3618.36100-0.040.22 
FMFPFirst Community Financial Corp22.1122.1122.111000.010.05 
FMGXFFirst Mexican Gold Cp Ord0.02900.02900.0290300-0.00113.65 
FMHSFarmhouse Inc0.51000.51000.5100100-0.490049.00 
FMIAFirst Miami Bancorp Inc1,3751,3601,375100201.48 
FMNJFranklin Mining Inc0.01280.00460.0046350,400-0.00048.00 
FMPRFame Productions Inc1.0501.0501.0506,0000.0000.00 
FMTNFFirst Mountain Exp0.05000.05000.0500200-0.015824.01 
FMXUFFemsa Fomento Econ M9.8509.8509.8502000.4184.43 
FMZNFFamily Zone Cyber Safety Ltd0.10000.10000.100030,000-0.050033.33 
FNAMEvolutionary Genomics Inc1.2601.2501.250200-0.25016.67 
FNBCQFirst Nbc Bank Holdi0.02000.01040.020012,9000.00000.00 
FNBTFinemark Holdings Inc25.1425.1225.146000.040.16 
FNCJFFancamp Exploration0.04000.04000.04003,0000.00000.00 
FNCNFFincantieri Spa1.0401.0401.040700-0.0100.95 
FNCSDNorth American Financial 15 Split Corp5.5475.5285.5471,0000.0971.79 
FNCSFNorth American Financial 15 Split Corp4.9304.9304.9302,2000.0911.88 
FNCTFFrance Telecom S.A.14.7014.7014.702000.352.44 
FNDMFund.com Inc Cl A3.1002.7502.750800-0.50015.38 
FNECFirst National Energy Crp0.38510.38510.3851100-0.164929.98 
FNFIFirst Niles Finl8.9008.5008.5001,300-0.2502.86 
FNGRFingermotion Inc0.69000.69000.69002,000-0.209923.32 
FNGWF5G Networks Ltd0.73000.67000.70009,2000.01502.19 
FNHIFranchise Hlds Intl0.05840.05780.058418,200-0.00071.18 
FNHMFnbh Bancorp [Mi]2.3502.3502.3502000.0502.17 
FNLIFFirst Natl Finl Corp30.2530.1930.222,6000.923.13 
FNLPFFresnillo Plc8.5908.3508.35024,2000.0300.36 
FNMAFannie Mae3.2403.1303.2401,915,5000.0551.73 
FNMAGFannie Mae 5.375 I19.6519.6519.655000.100.51 
FNMAHFederal Natl Mtg Pfd10.7110.7010.7012,800-0.010.09 
FNMAIFed Ntl Mtg Ser Q10.4510.2510.452,300-0.050.48 
FNMAJFannie Mae Pfd R11.0811.0511.082,3000.070.64 
FNMAKFederal Natl Pfd N19.2519.1019.103000.100.53 
FNMALFed Natl Mtg Pfd M19.2518.2518.745,6000.000.00 
FNMAMFannie Mae 5.81 H19.5919.5919.591000.140.72 
FNMANFederal National Mortgage Association19.6019.4019.607,6000.351.82 
FNMAOFannie Mae Noncum G17.5417.5317.531,800-0.271.52 
FNMAPFannie Mae Pfd F18.0017.9418.001,1000.000.00 
FNMASFannie Mae Pfd S12.0711.9111.98426,8000.000.00 
FNMATFederal Natl Pfd T11.4411.2511.3016,1000.000.00 
FNMFMFed Natl Mtg Pfd E18.1417.6018.141,7000.291.62 
FNMFNFederal National Mortgage Association21.1520.9521.1513,2000.200.95 
FNMFOFed Natl Mtg Pfd I39,65039,40039,6501001,1502.99 
FNNCFFinancial 15 Split Corp5.5405.5285.5383,0000.0160.29 
FNNGFFanlogic Interactive0.00700.00700.0070100-0.008053.33 
FNNZFFincanna Capital Corp0.07190.06630.07195,8000.00020.28 
FNQQFFineqia International Inc0.00130.00130.00131,000-0.003472.34 
FNRC1st NRG Corp0.00010.00010.00012,000,0000.00000.00 
FNRGForcefield Energy Inc0.00010.00010.00012,5000.00000.00 
FNRNFirst Northern Comm Banc11.4111.4111.411,600-0.040.35 
FOEAFDolphin Drilling ASA0.00010.00010.00011,400-0.149999.93 
FOGCFFogchain Corp0.00200.00200.0020100-0.008180.20 
FOJCFFortum Corp Finland24.2024.2024.20700-0.301.22 
FOJCYFortum Oyj4.9504.9054.9504,1000.1503.13 
FOLGFFalcon Oil & Gas Ltd0.16550.15000.1539163,400-0.00774.76 
FONUFonu2 Inc0.00020.00010.00023,943,3000.00000.00 
FORUForu Holdings Inc0.00020.00020.0002700-0.029899.33 
FOSIFrontier Oilfield Services Inc1.00001.00001.00002000.099911.10 
FOSUFFosun Intl Ltd1.5101.5101.5102000.0000.00 
FOSYFForsys Metals Corp0.09980.09980.09986,0000.013014.98 
FOTBFirst Ottawa Bcsh DE72.0072.0072.001000.901.27 
FOVSYFord Otomotiv62.6562.6562.651006.6511.88 
FOYJFoy Johnston Inc0.00010.00010.00011,0000.00000.00 
FPAFFFirst Pacific CO Ord0.37000.34800.3700141,5000.00802.21 
FPAFYFirst Pacific CO Ltd1.8001.6501.742201,7000.0020.09 
FPFIFresh Promise Foods Inc0.00010.00010.000114,0000.00000.00 
FPHHFFirst Philippine Hld1.2501.2501.2501,600-0.0503.85 
FPLPYProvident Fin Plc Ad5.9705.9705.970200-0.1702.77 
FPLSF5N Plus Inc1.7251.7251.725300-0.1256.76 
FPMIFluoropharma Medical Inc0.00220.00220.00222000.00014.76 
FPOCFFirst Point Minerals0.11800.10590.105912,700-0.013010.93 
FPPPFieldpoint Petroleum Corp0.03200.02800.02804,000-0.016036.36 
FPRGFFalco Pac Resource0.22320.22320.22322,4000.00823.81 
FPTAFritzy Tech Inc.0.04000.03000.040090,5000.010033.33 
FPTADFritzy Tech Inc.1.2001.2001.2002000.0403.45 
FPVDForce Protection Video Equipment Corp0.00010.00010.00011,0000.00000.00 
FPWM1st Prestige Wealth0.75000.75000.75001,7000.160027.12 
FQCCFuquan Capital Management Inc0.09000.09000.09001000.020028.57 
FQFCFuquan Financial CO0.02000.02000.02009,0000.0100100.00 
FQVLFFirst Quantum Minerals Ltd10.089.8210.0830,8000.201.99 
FQVTFFevertree Drinks Plc26.0026.0026.001,000-0.431.63 
FRACFForaco Intl Marseil0.33970.32000.32004,000-0.02005.88 
FRAZFrancisco Industries0.34000.34000.34005000.00000.00 
FRCEFFletcher Building3.3103.3003.3001,4000.0501.54 
FRCNFiremans Contractors0.00030.00010.00034,472,5000.000150.00 
FRCOFFast Retailing CO Ltd601.7595.6601.710018.73.20 
FRCOYFast Retailing CO Ltd59.4659.0259.163,700-0.120.19 
FREDQFred's Inc0.01600.01400.015055,800-0.002916.20 
FREEFFreeseas Inc0.00320.00140.003289,3000.00000.00 
FREGPFed Hom Ln Mtg Cp 519.0119.0119.011000.000.00 
FREJNFederal Home Loan Mortgage Corp18.7018.5018.50500-0.512.68 
FREJOFed Home Ln Pfd18.1518.1018.1096,700-0.904.74 
FREJPFederal Home 5.30%18.0018.0018.00300-0.100.55 
FREVSFirst Rl-Est Invt TR NJ Sbi24.4424.1024.152,1000.050.21 
FRFCFirst Robinson Finl Corp60.0060.0060.003000.010.02 
FRFFFFairfax Financial Holdings Ltd Cum 5 Yr14.9414.9414.941000.432.98 
FRFGFFairfax Financial Holdings Ltd Pfd Shs11.3111.3111.311000.878.30 
FRFHFFairfax Finl Hld Sub470.3465.0468.65,0001.80.39 
FRFXFFairfax Financial13.1613.1613.161000.211.62 
FRGYFrontier Energy0.00020.00010.000279,4000.00000.00 
FRHHFForas Hld Ser B Dkk1001.9291.9101.9293000.0190.98 
FRHLFFreehold Royalty6.0406.0006.0303,100-0.0200.33 
FRHVFresh Harvest Prodct0.00020.00010.0002487,0000.00000.00 
FRIVFFortune Re Invst TR Units1.3201.1301.3206000.18015.79 
FRLFFreedom Leaf Inc0.07800.06670.0749193,700-0.00313.97 
FRLIFrelii Inc0.23300.21500.21505,400-0.00060.28 
FRMAFirma Holdings Corp0.00310.00270.002721,900-0.00013.57 
FRMOFrmo Corp7.0296.5006.5003,600-0.1001.52 
FRMUFFirm Capital Property Trust5.0905.0905.090100-0.0881.69 
FRNFFFeronia Inc0.01340.01340.01341,000-0.016655.33 
FRNKFFrankly0.60140.52480.54009,9000.01502.86 
FRNVFrontera Investment Inc0.01400.01400.01401,1000.00000.00 
FRRSFFar Resources Ltd0.03310.02490.0330136,0000.007127.41 
FRRVFFerrovial S.A.30.7530.7530.752,1000.000.00 
FRRVYFerrovial Sa ADR32.1932.0532.142,9000.541.71 
FRSBFirst Resource Bank10.8010.6910.753,6000.000.00 
FRSSFFairmount Res Inc0.00010.00010.000140,000-0.000685.71 
FRTAFFreenet Ag Ord Namen Akt22.7522.7522.751003.4517.88 
FRTCFFar East Consortium Intl0.48000.48000.48004,0000.02004.35 
FRTDFortitude Group Inc0.00010.00010.0001376,5000.00000.00 
FRTNFortran Corp0.34100.34100.3410500-0.198036.73 
FRXXForecross Corp0.03270.03000.030086,400-0.004112.02 
FRZTFreeze Tag Inc0.01710.01710.01711,0000.00021.18 
FSAMFifth Street1.7401.6501.74018,4000.0000.00 
FSCRFederal Screw Work6.6506.6506.650200-0.1001.48 
FSDDFFsd Pharma Inc Cl B11.3678.2509.09118,300-1.76716.28 
FSDKFirst Citizens National Bank [Upper110.0110.0110.01000.00.00 
FSHRFFeishang Anthracite0.12000.12000.12001,200-0.00504.00 
FSNNQFusion Connect Inc0.00640.00560.006321,1000.000712.50 
FSNRFreestone Resources0.04000.02110.04001,4000.00000.00 
FSNUFFresenius Se & CO Kgaa53.6453.6453.64200-2.294.10 
FSNUYFresenius Se & CO Kg13.4913.4313.469,8000.030.22 
FSPKFFisher & Paykel Hlth14.5714.3014.4912,3000.120.84 
FSPMFusion Pharm Inc0.01000.00980.01004,2000.00962400.00 
FSRLFirst Reliance Bk SC7.8007.8007.8001000.0000.00 
FSSNFision Corp0.00750.00750.00756,0000.00000.00 
FSTFFirst State Fincl Corp0.00010.00010.00012000.00000.00 
FSUGYFortescue Metal15.8315.5015.8224,0000.684.46 
FSUMFFortescue Metal Grp7.8507.6807.8503,2000.3504.67 
FSVEFFirestone Ventures Inc0.02500.02500.0250600-0.00248.76 
FSWAFirst Sound Bk [Wa]5.5405.5205.5401,6000.0400.73 
FTBYFFortune Bay Corp0.28030.28030.2803300-0.02247.40 
FTDCQFtd Companies0.00510.00510.00513,6000.001127.50 
FTDLFirstime Design Ltd2.7102.7102.710100-0.79022.57 
FTDPFFirst Trust Global Funds Plc Ucits ETF37.5037.4037.406,600-0.100.27 
FTEGFor The Earth Corp0.00010.00010.00019,000,0000.00000.00 
FTFYFit After Fifty Inc0.00010.00010.00012,3000.00000.00 
FTGFFFiran Technology Group Corp3.1283.1283.1281000.0280.89 
FTGIFinotec Group Inc0.00110.00110.0011300-0.00018.33 
FTLFFitlife Brands Inc14.7014.3714.376000.020.14 
FTMDFFortune Minerals Ltd0.05990.05500.0582205,1000.00203.56 
FTMNFFortress Minerals CO7.0506.7156.95019,1000.1902.81 
FTMRFortem Resources Inc1.00000.90310.99251,100-0.00750.75 
FTPM420 Property Management Inc0.00020.00020.000239,9000.00000.00 
FTRRFFonterra Shareholders Fd2.6402.6402.6401000.0301.15 
FTRSFFortis Inc Cumulative Redeemable 5 Yr13.2113.2113.212000.020.14 
FTSSFFirst Cobalt0.12250.11200.1225289,7000.00675.79 
FTWSFlitways Technology Inc0.00030.00020.000235,134,3000.00000.00 
FTXPFoothills Exploration Inc0.00900.00700.0090837,2000.00011.12 
FUAIFFunai Electric CO Ltd6.5506.5506.5501000.4126.71 
FUAPFFundamental Applications0.03150.03000.030011,200-0.00082.60 
FUBAFFutaba Corp12.1312.1312.13100-0.322.57 
FUGIFuego Enterprises0.39000.39000.39001,0000.090030.00 
FUGMFFura Emeralds Inc0.12010.12010.12012,000-0.00191.56 
FUIGFusion Interactive Corp0.02000.02000.020010,0000.00010.50 
FUJHFFuji Heavy Inds Ltd25.5025.3525.504000.793.20 
FUJHYFuji Heavy Inds ADR12.9612.8412.9015,7000.403.20 
FUJIFFujifilm Holdings Cp48.1148.1148.111000.851.80 
FUJIYFujifilm Hlds Corp52.0851.8451.849,500-0.020.04 
FULOFullnet Communications Inc0.03000.03000.03004,4000.00000.00 
FUNNAmfil Technologies0.04000.03100.03802,027,4000.00112.98 
FUPBYFuchs Petrolub Se12.0612.0012.02582,900-0.241.97 
FUPEFFuchs Petrolub Ab44.3044.3044.3013,0000.681.56 
FURCFFaurecia Se53.3053.3053.30200-2.264.08 
FURGFFurgo NV EUR .20 Ord10.7510.7510.758000.191.80 
FUSTFuse Group Holding Inc0.20000.20000.20001000.030017.65 
FUTLFutureland Corp0.00010.00010.00011,322,5000.00000.00 
FUTSFuture Science Holdings Inc0.02520.02520.025220,0000.00125.00 
FUWAYFurukawa Elec Ltd Ad13.0012.9112.91200-0.443.30 
FVANFFirst Vanadium Corp0.23000.19800.2300147,7000.01687.88 
FVGCFFire River Gold Corp0.02000.02000.02001,0000.0100100.00 
FVRGForevergreen Worldwide Corp0.04640.03830.045850,400-0.00428.40 
FVSTAFar Vista Petroleum Crp A0.00010.00010.000110,0000.00000.00 
FVVSFFive Star Diamonds Ltd0.03550.02570.025710,000-0.009827.61 
FWDGFutureworld Energy0.00010.00010.00011,0000.00000.00 
FWEDFFireweed Zinc Ltd0.50000.49000.490021,300-0.00380.77 
FXBYFoxby Corp2.3002.3002.3009,4000.0301.32 
FXCNFFih Mobile Ltd0.18080.18080.18085,000-0.00784.14 
FXCNYFoxconn Intl Hld ADR4.0704.0614.0611,2000.3619.77 
FXFLFFairfax Finl Hlds14.5014.4014.503000.261.80 
FXLGF S Bancorp Lagrange60.0460.0060.04200-0.961.57 
FXRVFFour Rivers Resources Inc0.05410.04200.05203,1000.010324.70 
FXTGYFoxtons Group Plc2.0501.8652.05014,0000.19010.22 
FYRTYFamilymart Co.Ltd24.2724.2724.271,0000.160.66 
FZMDFuse Medical Inc0.35000.35000.35006,5000.050016.67 
FZROFlashzero Corp0.01450.00530.00935,061,2000.002843.08 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
35.168.111.191
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP9,389320.34
DJI29,348500.17
SP5003,330130.39
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,55750.30
BDI1,200494.26
HSI30,063-2530.83