Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
FABKFirst Advantage Bancorp21.4021.4021.403000.251.18 
FABPFarmers Bancorp [In]41.0039.8041.008000.250.61 
FABRFirst Alliance Banc6.0026.0026.0021000.0020.03 
FABUFab Universal Corp. Common Stoc0.00100.00100.00102,334-0.001050.00 
FAGIFull Alliance Group Inc.0.03480.03200.034072,2730.005017.24 
FAHLFFirst Asia Holdings Ltd0.85000.85000.85001,0000.250041.67 
FAITFirst American Inter28.9028.8028.803,4000.000.00 
FAKCFacekey Corp0.00500.00500.00509000.0040400.00 
FAMDFFutura Medical Plc Ord0.34000.34000.3400500-0.350050.72 
FANDYFirstrand Ltd40.7240.7040.70100-0.601.46 
FANUFFanuc Ltd204.3203.6204.312-3.51.70 
FANUYFanuc Limited Unsp A20.3220.1720.28165,449-0.200.98 
FAREWorld Moto Inc0.00050.00040.0005100,267,6110.00000.00 
FARYFFar Ltd0.05510.05510.05517,5000.00010.18 
FASVFirst Amern Silver0.00900.00900.00902950.00000.00 
FAXXFFairfax Financial Holdings Limited15.4015.4015.406000.000.00 
FBAKFirst Natl Bk Alaska1,7101,6961,6962860.36 
FBASFFibra Uno1.7501.7001.71817,1450.0181.08 
FBAYFFortune Bay0.60570.60570.60572000.072513.60 
FBBPFPrologis Property Mexico Sa De Cv2.0772.0772.07712,600-0.0512.40 
FBCDFbc Hldg Inc-0.00020.00010.0001295,5000.00000.00 
FBCEFibercore Inc0.00270.00100.00106000.00000.00 
FBCIFirst Banking Center0.01000.01000.010014,500-0.004531.03 
FBECFbec Worldwide Inc0.00020.00010.00022,220,0000.00000.00 
FBERAgritech Worldwide Inc.0.00330.00330.00339,0000.000517.86 
FBIPFnb Bancorp Inc [Pa]162.0162.0162.01000.00.00 
FBMCFBuffalo Coal Cor0.00690.00690.00691,000-0.00056.76 
FBOHYForbo Holding32.9132.9132.911001.033.23 
FBPAFarmers Bank [Va]25.3025.3025.302,000-0.200.78 
FBPIFirst Bncp Ind22.0022.0022.003000.050.23 
FBPRLFirst Bancorp. 7.00% Non-Cumula22.4522.4522.45609-1.456.07 
FBPRMFirst Bancorp 7.40 C24.0023.1024.005000.903.90 
FBPRNFirst Bancorp 7.25 D24.0023.9924.008000.010.04 
FBPROFirst Bancorp. Preferred Stock24.8524.0024.004,993-0.853.42 
FBPRPFirst Bcp Hldg Pf A24.2524.2524.251000.000.00 
FBRKFFastbrick Robotics Ltd0.19000.19000.19002,425-0.01005.00 
FBSIFirst Bancshares11.5211.5211.52200-0.131.11 
FBTTFirst Bankers Trshs27.4027.4027.401000.642.39 
FBVAFarmers Banksha Inc17.5017.5017.505000.301.74 
FCBIFrederick County Bancorp Inc26.0026.0026.001001.004.00 
FCBKFirst Choice Bk23.7523.3523.754000.150.64 
FCCGFog Cutter Capital Group Inc0.60000.60000.60008,3000.00000.00 
FCCNFusa Capital Corp0.00400.00310.0040280,8000.000514.29 
FCCTFirst Community Corp6.2506.0006.2501,900-0.0500.79 
FCCTPFirst Comnty Corp A5.9005.8005.9002000.4899.04 
FCELBFuelcell Energy Pf B295.0275.0275.01,417-5.01.79 
FCGDFirst Colombia Gold Corp0.00010.00010.0001250,0000.00000.00 
FCGYFFort Chicago Energy14.6414.6414.640-0.080.57 
FCHSFirst Choice Healthcare Solutions1.1001.0701.09028,425-0.0100.91 
FCICFcCC Inc0.15000.15000.15001000.00000.00 
FCITFirst Citrus Bancorp19.0019.0019.003000.000.00 
FCMKFFuncom Nv Ord0.30000.30000.30001,500-0.036010.71 
FCNCBFirst Citizens Bks B317.0317.0317.010014.04.60 
FCNEFour Corners Inc0.50010.50000.500114,000-0.099916.65 
FCNHFirst Colebrook Banc23.0023.0023.001,0000.000.00 
FCOB1St Colonial Bcp Pa11.2611.2611.26200-0.040.35 
FCPBFirst Capital Bancsh11.0511.0011.003,8000.000.00 
FCREYFletcher Bldg Ltd11.2511.1711.171,600-0.988.03 
FCRMFranklin Credit0.15000.15000.150020,0000.050050.00 
FCSMFFocus Metals Inc0.05300.04500.053022,6000.00234.54 
FCUUFFission Uranium0.55420.54000.550023,370-0.00110.20 
FCUVFocus Universal Inc1.1501.1501.1501,0000.0000.00 
FDBCFidelity D & D Bancorp Inc55.0055.0055.001001.693.17 
FDBHFounders Bay Holdings8.0508.0508.0501000.0500.63 
FDBLFriendable Inc.0.00020.00010.00025,570,7400.0001100.00 
FDCFFForum Uranium Corp0.04500.04500.045090,0000.00030.67 
FDDXDFannie Mae 5.25% Perp Pfd Secs Ser D9.8009.7509.800250,000-0.6005.77 
FDEIFidelis Energy Inc0.00010.00010.00011,200-0.000990.00 
FDFTFoodfest Intl 20000.00010.00010.00015,000,0000.00000.00 
FDGMFTango Gold Mines Inc0.04200.04200.042025,0000.004010.53 
FDITFindit Inc0.03790.03790.03795,0000.006922.26 
FDMFFreedom Energy Hldgs0.00010.00010.000110,000,0000.00000.00 
FDMQFFreedom Oil and Gas Ltd0.08000.08000.080010,0000.00101.27 
FDMSFFandom Sports Media Corp0.08200.07100.071052,100-0.011313.73 
FDNHQFoundation Healthcare Inc0.02000.02000.02001000.00000.00 
FDRVFFirst Derivatives Pl39.1539.1539.155,1000.000.00 
FDTCFnds30000.00160.00110.0011207,000-0.000531.25 
FDVAThe Freedom Bank of Virginia13.7513.7513.758470.050.36 
FECOFFec Resources Inc0.00890.00870.008712,0000.001216.00 
FEEXFFerrexpo Plc Ord3.6503.6503.6507000.92033.70 
FELTYFuji Electric Holdin44.9044.8244.82286-0.621.36 
FENCFFennec Pharmaceuticals Inc8.8508.2308.85015,1000.5306.37 
FENXFenix Parts Inc0.70000.70000.70008300.00000.00 
FERGYFerguson Plc6.4506.3606.420279,578-0.0100.16 
FERNFernhill Corp0.00180.00150.00184,426,7910.000428.57 
FESNFFirst Real Est Inves1.0100.9901.0106,0000.0404.12 
FETMFentura Finl Inc17.6617.6617.661000.000.00 
FEWPFar East Wind Pwr0.00090.00090.00092,5000.00000.00 
FEXXFFjordland Expl Inc0.33620.33620.33624,500-0.049812.90 
FFDFFfd Financial Corp42.0041.9541.954,0000.821.99 
FFFCFastfunds Finl Corp0.00010.00010.00011,000,0000.00000.00 
FFHDFirstatlantic Finl Hldgs Inc17.6317.3517.6331,0590.352.03 
FFLOFreeflow Inc0.10000.10000.10001,000-0.900090.00 
FFMGFFirst Mining Finance Corp0.56780.53000.56101,435,3320.01963.62 
FFMHFirst Fmrs Mrchts Co37.0037.0037.001001.454.08 
FFMRFirst Farmers Financial Corp.68.0068.0068.001000.000.00 
FFNMFirst Federal of Northern Michigan8.0607.9008.0608000.2102.68 
FFRMFFuture Farm Technologies Inc.0.23260.21210.2220198,962-0.00301.33 
FFWCFfw Corporation38.2038.2038.20100-0.300.78 
FFXDFFairfax India Ho-Sub18.2717.8418.275,9510.271.50 
FFXXFFairfax Africa Holdings14.5014.5014.502000.261.83 
FGBDFFirst Global Data Ltd0.24600.24600.24602,0000.041420.23 
FGCNFlagship Global Corp0.85000.85000.85004000.03003.66 
FGCOFinancial Gravity Companies Inc.1.05001.00001.00002000.350053.85 
FGELFFujitsu General Ltd20.3520.3520.352,200-0.452.16 
FGFHForesight Financial30.5530.5530.551,0000.000.00 
FGLDFocus Gold Corp0.00010.00010.00017000.00000.00 
FGOVFFreegold Ventures0.11200.11200.11201,900-0.00675.64 
FGROYFirstgroup Plc ADR1.7001.6701.7002,2000.0000.00 
FGRRFFingerprint Cards Ab [Publ]2.9422.9422.9429000.0893.11 
FHAIFountain Healthy Agi0.00070.00070.00071,0000.00000.00 
FHBCFernhill Beverage Inc.0.00610.00600.006143,0000.00011.67 
FHGDFFounder Holdings Ltd0.05910.05910.05912400.009118.20 
FHLBFriendly Hills Bk8.6008.5008.6001,4000.1001.18 
FHRTFirst Hartford Corp3.0203.0103.0108000.0100.33 
FIBCFFirst Bauxite Corp Ord0.02670.01840.01843,400-0.00136.60 
FIBHFirst Bancshares Inc35.5035.5035.50200-0.501.39 
FIDSFnb Inc [Ohio]35.0035.0035.001000.000.00 
FIEBFirst Intctntl Bk Ga8.9508.9508.9503000.0000.00 
FIFGFirst Foods Group Inc.0.40000.40000.40002,0000.00000.00 
FIITFirst Security26.2026.0126.203,3000.200.77 
FILMCre8Tive Work Inc0.00020.00010.00025,850,0000.00000.00 
FINDFindex.Com Inc0.01390.00810.013938,500-0.00010.71 
FINGFFinning International Inc22.6922.6922.692650.120.55 
FINMFFinmeccanica Spa18.5218.5218.521000.170.93 
FINMYFinmeccanica ADR9.2209.0909.0902,705-0.0400.44 
FINNFirst National of Nebraska Inc7,6757,6507,675100750.99 
FIORFFiore Expl Ltd0.25000.25000.250041,000-0.046015.54 
FIRTFirst Banctrust Corp20.8020.8020.802000.150.73 
FIRZFFirebird Resources Inc0.02500.02500.02502000.002812.61 
FISB1St Capital Bank [Ca]14.2014.2014.201,2490.050.35 
FISOFFission 3.00.05000.05000.05002,0000.00010.20 
FITXCreative Edge Nutrition Inc0.00070.00020.0007518,6020.000240.00 
FIZNFirst Citizens Bancs58.5058.5058.503,500-2.504.10 
FJTNFFuji Media14.3514.3514.35100-0.402.71 
FJTSFFujitsu Ltd.7.5107.5107.5101,600-0.0400.53 
FJTSYFujitsu Ltd ADR37.5137.0537.515,254-0.350.91 
FKRAFFiskars Oy Akt A25.7025.7025.702000.100.39 
FKWLFranklin Wireless Co2.5002.4602.5007,2420.0502.04 
FKYSFirst Keystone Corp28.1528.1528.155320.000.00 
FLCRFullcircle Registry0.00190.00190.0019100-0.001034.48 
FLDPFFrontline Gold Corp0.01130.01130.011332,400-0.002719.29 
FLEWFleetwood Bank Corp.68.0066.1568.001,200-17.0020.00 
FLIDYFlsmidth & Co A/S Ad6.5606.5606.5602000.0000.00 
FLIVFForeign & Col Inv TR8.0008.0008.0002,5000.5807.82 
FLKIFalken Industries0.00300.00300.003022,5000.000520.00 
FLKKFFrankly Inc2.4682.4682.468100-0.81624.85 
FLKMFlikmedia Inc0.03500.03500.035014,2000.00000.00 
FLLIYDuty Free Shops [Folli Follie Group] ADR20.8920.8920.89100-3.0612.78 
FLMPFlame Seal Products0.07660.06850.076611,7000.00669.43 
FLMTFFull Metal Minerals0.05900.05900.0590400-0.00223.59 
FLNDFFlinders Mines Ltd Ord0.04000.04000.04005,000-0.011021.57 
FLPCFirst Liberty Power0.00100.00090.0010127,5000.00000.00 
FLRAFEssentra Plc6.7006.7006.700600-0.4906.82 
FLREFlameret Inc0.00300.00130.003041,1000.00000.00 
FLSRFlasr Inc0.00010.00010.00015,950,0000.00000.00 
FLSSForbes Energy Services Ltd15.0015.0015.002590.503.45 
FLSTFuelstream Inc0.00080.00070.000740,0000.00000.00 
FLTTFlint Telecom Group Inc0.00030.00030.000350,000-0.000125.00 
FLUGFlurida Group Inc0.19310.19310.19312,0000.023113.59 
FLUXFlux Power Holdings Inc0.50000.42990.50007500.091022.25 
FLUXDFlux Power Holdings Inc0.50000.50000.50001000.00000.00 
FLXIFlexiinternational Software Inc0.37000.37000.37005,0000.00000.00 
FLXPFlexpower Inc0.02500.02500.02501,4000.00000.00 
FLXTFlexpoint Sensor Sys0.07500.07000.0700104,000-0.00506.67 
FLYLFFlyht Aerospace Solutions Ltd2.0482.0202.0482,400-0.0120.60 
FMBEFmb Equibanc Inc6.0006.0006.0001,1000.0000.00 
FMBLFarmers & Merch Bk7,8507,8037,8034-220.28 
FMBMF&M Bank Corp30.2530.2530.255750.000.00 
FMBRFFamous Brands9.0009.0009.000400-2.65022.75 
FMBVFull Motion Beverage0.00820.00820.00822000.00000.00 
FMCBFarmers & Merch Bcp640.0630.3635.0100-5.00.78 
FMCCFreddie Mac2.7302.6752.725932,8250.0150.55 
FMCCGFreddie Mac Var Pfd9.7509.5109.5102,0000.3103.37 
FMCCHFreddie Mac 5.10 Pfd10.2510.2510.255000.201.99 
FMCCIFreddie Mac Var Pr B9.5009.1509.5003000.4605.09 
FMCCJFreddie Mac Pfd Q9.7009.7009.7001000.0000.00 
FMCCKFreddie Mac 5.7911.0010.5511.005500.151.38 
FMCCLFreddie Mac Var RTS9.5509.5209.5501,015-0.0500.52 
FMCCMFreddie Mac Noncum9.5509.5509.5501000.0500.53 
FMCCNFreddie Mac Var N10.2510.1510.254000.272.71 
FMCCOFreddie Mac 5.81 O11.2710.5411.005000.000.00 
FMCCPFreddie Mac Pfd P10.6010.4010.601,5800.000.00 
FMCCSFed Homeln Pfd10.259.6010.251,1000.100.99 
FMCCTFederal Home Loan Mortgage Corporation10.8010.8010.80100-0.201.82 
FMCKIFederal Home Loan Mortgage Corporation5.7505.7505.750220-0.1001.71 
FMCKJFreddie Mac Pfd Z6.9906.8606.8601,050,729-0.0701.01 
FMCKKFed Home Ln Mtg 5.010.5010.0110.214,564-0.090.87 
FMCKLFreddie Mac 6.02 Pfd5.4305.4305.4305000.0300.56 
FMCKMFederal Home Ln Mtg5.6005.5505.6003,6000.1202.19 
FMCKNFederal Home Ln Mtg5.6005.6005.6001000.2204.09 
FMCKOFed Home Ln Mtg5.5405.5405.5401000.1402.59 
FMCKPFreddie Mac 5.7 Pfd10.5510.5510.551,0000.000.00 
FMCQFFresenius Med Care A96.9096.5596.55400-0.220.23 
FMCXFForan Mining Corp0.24170.24170.24175,0000.01526.71 
FMFGFarmers & Merchants Bank [Md]27.9727.9527.971,2000.361.30 
FMFPFirst Community Finl20.2520.2520.2500.251.25 
FMGXFFirst Mexican Gold C0.02190.02190.02191,0000.003619.67 
FMIAFirst Miami Bancorp Inc.830.0830.0830.01000.00.00 
FMNJFranklin Mining Inc0.00050.00050.000520,1000.0003150.00 
FMPRFame Productions Inc0.05000.05000.050020,000-0.010016.67 
FMTNFFirst Mountain Exp0.25000.25000.25003000.02249.84 
FMXUFFemsa Fomento Econ M10.00010.00010.0004000.1931.97 
FMYRFamily Room Entertainment Corp.0.27130.27130.27133340.071335.65 
FNAMEvolutionary Genomics Inc1.00001.00001.00001,000-0.05004.76 
FNBCQFirst Nbc Bank Holdi0.01600.01100.0120337,769-0.005029.41 
FNCBFirst National Community Bancorp Inc7.9907.5007.5001,452-0.5006.25 
FNCJFFancamp Exploration0.05370.05370.05371,0000.007917.25 
FNCTFFrance Telecom Sa16.5516.5516.551,962-0.432.53 
FNCXFunction[X] Inc0.06000.04300.0500549,168-0.016024.24 
FNDMFund.Com Inc Cl A2.0001.8001.8904,100-0.1005.03 
FNERFFenner Plc4.4594.4004.4003,500-0.1102.44 
FNEVFFraser & Neave Ltd1.8601.8601.8606,0000.0402.20 
FNFIFirst Niles Finl11.0011.0011.006000.504.76 
FNGRFingermotion Inc.4.6004.5004.6003000.1002.22 
FNHIFranchise Hldgs Intl0.04100.03030.03102,517,607-0.009022.50 
FNHMFnbh Bancorp [Mi]2.1002.0002.00051,000-0.0401.96 
FNKLFFirst Nickel Inc0.00010.00010.000110,0000.00000.00 
FNLPFFresnillo Plc19.6519.2819.656000.351.83 
FNMAFannie Mae2.8302.7702.8201,540,183-0.0100.35 
FNMAGFannie Mae 5.375 I11.1710.9210.921,1000.020.18 
FNMAHFederal Natl Mtg Pfd5.6505.6505.6501,0000.0500.89 
FNMAIFed Ntl Mtg Ser Q6.2606.0606.060800-0.2003.19 
FNMAJFannie Mae Pfd R6.4006.3006.4008550.0000.00 
FNMAKFederal Natl Pfd N10.6510.6510.652000.070.66 
FNMALFed Natl Mtg Pfd M10.5010.3510.50475-0.010.10 
FNMAMFannie Mae 5.81 H10.9310.7010.701,200-0.353.17 
FNMANFederal National Mortgage Association11.1511.1511.15200-0.201.76 
FNMAOFannie Mae Noncum G10.7510.6910.691,200-0.050.47 
FNMAPFannie Mae Pfd F11.0311.0311.03260-0.373.25 
FNMASFannie Mae Pfd S7.1007.0007.020759,0320.0100.14 
FNMATFederal Natl Pfd T6.7906.7006.7407,8560.0200.30 
FNMFMFed Natl Mtg Pfd E10.4510.4510.451,0000.000.00 
FNMFNFederal National Mortgage Association11.1010.9210.972,583-0.030.27 
FNMFOFed Natl Mtg Pfd I21,90021,50021,9001005252.46 
FNNCFFinancial 15 Split Corp8.8578.8578.8574000.1912.21 
FNNGFFanlogic Interactive0.10000.09930.100010,000-0.029022.48 
FNNNFFinnair Oyj11.2011.2011.205004.2060.00 
FNONFonon Corporation0.00310.00310.00314000.00000.00 
FNQQFFineqia International Inc0.00290.00290.00291,500-0.010378.03 
FNRC1St NRG Corp New0.00010.00010.0001499,5000.00000.00 
FNRGForcefield Energy Inc0.00040.00040.00042000.0003300.00 
FNRNFirst Northern Comm Banc12.1012.0512.05597-0.050.41 
FOEAYFred Olsen Energy As0.36430.36430.36433,0000.118348.09 
FOFNFour Oaks Fincorp Inc18.2118.1618.212,3000.201.11 
FOJCFFortum Corp Finland19.4419.4419.441,0000.643.42 
FOJCYFortum Oyj3.8203.8203.8202000.0000.00 
FOLBFolsom Lake Bank CA17.2417.0017.247000.744.48 
FOLGFFalcon Oil & Gas Ltd0.31480.30000.308970,612-0.00080.26 
FONTFFrontera Resources0.01000.01000.0100115,0000.00999900.00 
FONUFonu2 Inc0.00020.00020.0002100,0000.00000.00 
FORCForce Energy Corp0.00020.00020.0002200,004-0.000133.33 
FORUForu Holdings Inc0.40000.35000.40001,2000.00000.00 
FOSIFrontier Oilfield Services Inc0.24000.24000.24002,5000.00000.00 
FOSUFFosun Intl Ltd2.1102.1102.1102000.0030.15 
FOSUYFosun Intl Ltd ADR54.9654.2654.265002.284.38 
FOSYFForsys Metals Corp0.09920.09320.093214,700-0.00787.72 
FOTBFirst Ottawa Bcsh De57.0057.0057.001,0000.000.00 
FOVSYFord Otomotiv65.8965.8965.89239-1.442.14 
FPAFFFirst Pacific Co Ord0.77420.77420.7742200-0.00580.74 
FPAFYFirst Pacific Co Ltd3.8403.8103.84041,1670.0300.79 
FPBFFpb Financial Corp17.8517.8517.85500-1.407.27 
FPBKFirst Priority Financial Corp8.0257.9607.9602,200-0.0400.50 
FPFIFresh Promise Foods Inc0.00020.00010.000120,546,629-0.000150.00 
FPHHFFirst Philippine Hld1.3001.3001.3003,9000.0504.00 
FPLPFProvident Finl Plc10.3610.2510.254,500-0.504.65 
FPLPYProvident Fin Plc Ad10.3310.2910.293380.131.26 
FPLSF5N Plus Inc2.7022.6942.6945000.0772.94 
FPMIFluoropharma Medical Inc0.03000.03000.03003,000-0.010025.00 
FPOCFFirst Point Minerals0.08610.08610.086160,000-0.00010.12 
FPRGFFalco Pac Resource0.92000.85130.900627,9500.00860.96 
FPRUFFraport Ag Frankfurt96.1596.1596.15100-1.601.64 
FPRUYFraport Ag Frankfurt Airport Services49.8949.8949.89100-0.110.22 
FPSUFFps Pharma Inc0.00010.00010.00012000.00000.00 
FPVDForce Protection Video Equipment Corp0.00900.00810.0081395,999-0.001818.18 
FPVTFSilver Pursuit Resou0.13660.12850.128518,000-0.025516.56 
FPWM1St Prestige Wealth0.24600.24600.24605000.046023.00 
FQVLFFirst Quantum Minerals Ltd11.2511.1511.1514,1230.090.77 
FQVTFFevertree Drinks Plc31.0031.0031.00500-0.411.31 
FRACFForaco Intl Marseil0.32700.29060.29063,300-0.00240.82 
FRAFFranklin Finl Svcs Corp34.3634.3634.364360.000.00 
FRAZFrancisco Industries0.40000.25010.40006000.00000.00 
FRCEFFletcher Building4.7704.7704.770100-0.98017.04 
FRCGFFaircourt Gold Income Corp3.0123.0123.0122000.2639.56 
FRCNFiremans Contractors0.00020.00020.0002850,0000.0001100.00 
FRCOFFast Retailing Co Lt297.0296.5297.01003.01.02 
FRCOYFast Retailing Co Lt30.0029.7829.8711,772-0.280.93 
FREEFFreeseas Inc.0.00060.00030.000423,346,114-0.000233.33 
FREJNFederal Home Loan Mortgage Corporation9.7509.7509.7501000.4504.84 
FREJOFed Home Ln Pfd10.8010.8010.801000.000.00 
FREJPFederal Home 5.30%10.0009.97010.0003000.5005.26 
FREVSFirst Rl-Est Invt TR Nj Sbi16.0015.7916.002,0000.603.90 
FRFFFFairfax Financial Holdings Ltd18.5218.5218.521000.643.56 
FRFHFFairfax Finl Hld Sub513.3502.5507.912,8455.31.06 
FRFSFirefish Inc0.00100.00100.001010,0000.00000.00 
FRFXFFairfax Financial16.3816.3816.38700-0.160.95 
FRGYFrontier Energy0.00050.00030.0005285,0000.00000.00 
FRHHFForas Hldg Ser B Dkk1004.9304.4524.4978,746-2.78638.25 
FRHLFFreehold Royalty12.2011.9912.202,503-0.020.14 
FRHVFresh Harvest Prodct0.00010.00010.0001283,0000.00000.00 
FRIIFFrance Mgi62.2562.2562.25100-1.051.66 
FRLFFreedom Leaf Inc0.04500.03950.042481,7390.00122.91 
FRMAFirma Holdings Corp0.06380.06000.06004880.008015.38 
FRMCFormcap Cp Cmn0.00400.00400.00405,2000.00000.00 
FRMOFrmo Corp5.9705.6005.6604,590-0.0400.70 
FRNVFrontera Investment0.00550.00550.0055100-0.00023.51 
FROTFalconridge Oil Tec0.00060.00040.00062,707,8310.000120.00 
FRPZWFairpoint Communs 18 Wts0.00500.00500.005087,1000.0025100.00 
FRRPFFiera Capital Corp12.1012.1012.1021,200-0.030.22 
FRRSFFar Resources Ltd0.27800.25670.2572194,716-0.01776.44 
FRRVFFerrovial Sa22.9422.9422.941,0000.000.00 
FRRVYFerrovial Sa [Adr]21.5321.3821.453,338-0.231.06 
FRSBFirst Resource Bank9.0008.8009.00018,700-0.4214.47 
FRSIFirst Rate Staffing Corp1.3901.3901.3901000.64085.33 
FRTDRounder Inc0.00010.00010.000125,0000.00000.00 
FRTNFortran Corporation0.07000.06990.070019,900-0.010012.50 
FRUTFFrutarom Indus 1995 Ltd79.6579.5079.65290-0.350.44 
FRWRFFireswirl Techs Inc0.03420.03420.03425,0000.00000.00 
FRXXForecross Corp0.03750.03400.03757,6000.00000.00 
FRZTFreeze Tag Inc0.00100.00080.000910,425,7820.00000.00 
FSBSFirst South Bancorp Inc [Sc]0.77000.75000.76004,500-0.02002.56 
FSCRFederal Screw Work7.7507.5007.750300-0.2503.13 
FSGCYFirst Gen Corp Philippines ADR7.0607.0607.0602000.74011.71 
FSHRFFeishang Anthracite0.14000.14000.140050,000-0.01006.67 
FSNRFreestone Resources0.06300.06300.063012,9000.00000.00 
FSNTFuse Enterprises Inc1.0101.0101.010300-0.0403.81 
FSNUFFresenius Se & Co Kgaa82.3582.3582.351001.922.39 
FSNUYFresenius Se & Co Kg20.1119.9920.0537,429-0.110.55 
FSPKFFisher & Paykel Hlth9.2649.2509.2645000.0260.28 
FSPKYFisher & Paykel Healthcare Corp. Ltd.91.3391.3391.3310020.4428.83 
FSPMFusion Pharm Inc0.03000.02000.02003,800-0.005020.00 
FSRLFirst Reliance Bk SC7.1507.0007.1108,3360.1602.30 
FSSNFision Corp0.14000.10000.14006,2670.00000.00 
FSTCFirst Corp0.00170.00120.001212,2000.00000.00 
FSUGYFortescue Metal8.0447.9607.96312,496-0.1772.17 
FSUMFFortescue Metal Grp4.2404.1004.100600-0.0501.20 
FSVEFFirestone Ventures0.06050.06050.060524,500-0.041740.80 
FSWAFirst Sound Bk [Wa]0.07100.07100.071020,0000.00101.43 
FTBYFFortune Bay Corp0.40280.40280.40281570.00030.07 
FTDLFirstime Design Ltd6.3006.3006.3001000.1502.44 
FTEGFor The Earth Corp0.00010.00010.000100.00000.00 
FTGIFinotec Group Inc0.00100.00100.00103390.00000.00 
FTLFFitlife Brands Inc0.32980.31500.32981,8000.01484.70 
FTMDFFortune Minerals Ltd0.18270.16510.1700284,615-0.01196.54 
FTMNFFortress Minerals Co4.2174.1324.2048,121-0.0390.93 
FTMRFortem Resources Inc.2.6002.6002.600500-0.0501.89 
FTNWFte Networks Inc.0.31000.31000.310013,500-0.00100.32 
FTPLFFortress Paper Cl A4.2414.2414.241600-0.0451.06 
FTPM420 Property Management Inc.0.00040.00030.00041,000,0000.00000.00 
FTSBFirst Sentry Bancshares Inc.35.5035.5035.503000.000.00 
FTSSFFirst Cobalt0.51000.44000.510072,9640.054011.84 
FTUAFFuller Smith & Turne13.9313.9313.931,0000.000.00 
FTWSFlitways Technology Inc.0.07320.07000.073227,3720.00324.57 
FTXPFoothills Exploration Inc.0.45980.37220.45982,200-0.087716.02 
FUAIYFunai Electric Co Ltd ADR1.5301.5301.530500-0.0100.65 
FUAPFFundamental Applications0.11490.10100.114910,8750.00070.61 
FUGIFuego Enterprises0.40000.40000.40001,0000.00000.00 
FUIGFusion Interactive Corp0.05500.05500.05504000.005010.00 
FUJHFFuji Heavy Inds Ltd36.6736.6736.671150.120.33 
FUJHYFuji Heavy Inds ADR18.3917.9018.3681,6160.372.05 
FUJIFFujifilm Holdings Cp38.1938.1938.19500-0.591.52 
FUJIYFujifilm Hldgs Corp39.1339.0239.091,229-0.060.14 
FULOFullnet Communications Inc0.04000.04000.04005,600-0.011522.33 
FUPBYFuchs Petrolub Se14.4314.3514.4134,152-0.070.48 
FUPEFFuchs Petrolub Ab50.9050.9050.908001.903.88 
FURCFFaurecia Sa65.0065.0065.001004.006.56 
FURCYFaurecia S.A. [France] ADR34.2534.2534.251005.6019.55 
FURGFFurgo Nv EUR .20 Ord13.6713.6713.672001.078.49 
FUSZNfusz Inc.0.09060.08000.0801347,675-0.009911.00 
FUTLFutureland Corp0.00140.00110.001291,720,904-0.00017.69 
FUTUFuture Healthcare0.08310.08310.08312,3760.00010.12 
FUWAYFurukawa Elec Ltd Ad27.6727.6727.67100-0.883.08 
FVCBFvcbankcorp Inc.17.0017.0017.00631-4.0019.05 
FVGCFFire River Gold Corp0.04210.04210.04218000.04001904.76 
FVRDFavored Inc0.00150.00150.0015100,0000.00000.00 
FVRGForevergreen Worldwide Corporation0.14400.14400.14401,0270.00201.41 
FVTIFortune Valley Treasures Inc.1.5001.3001.5004000.20015.38 
FVVSFFive Star Diamonds0.24760.23540.247660,0000.027712.60 
FWDGFutureworld Energy0.00010.00010.000117,826,8000.00000.00 
FWONBFormula One Group Srs B36.9236.9236.92100-0.762.02 
FWVBFirst West Virginia Bancorp Inc.21.5021.0021.504,6000.000.00 
FXBYFoxby Corp1.9701.9701.9708000.0000.00 
FXCNYFoxconn Intl Hld ADR6.1406.1406.1403000.0040.07 
FXFLFFairfax Finl Hldgs18.3918.3818.381,000-0.090.51 
FXLGF S Bancorp Lagrange90.0090.0090.001004.855.70 
FXNCFirst Natl Corp Strasburg Va15.3015.3015.308000.100.66 
FXRVFFour Rivers Resources Inc.0.08260.08010.08013,2000.00445.81 
FXTGYFoxtons Group Plc1.8501.7001.80023,200-0.30014.29 
FYRTYFamilymart Co.Ltd51.3051.3051.300-0.991.89 
FZMDFuse Medical Inc1.00001.00001.00004000.220028.21 
FZROFlashzero Corp0.00350.00280.00354,0000.00000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.162.181.75
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,371-560.88
DJI22,296-540.24
SP5002,496-10.02
DAX12,605100.08
FTSE7,286-160.21
NI22520,330-670.33
CAC405,26920.03
GLD1,307131.02
BDI1,200494.26
HSI27,513130.05