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

RELAUNCH CELEBRATION SALE!

To celebrate the release of our new products & services we are discounting:
Monthly Platinum Memberships from $69.95 to only $49.95 (save $20/mth).
End of Day Historical Data by 30%

Sale ends Friday the 19th of September - don't miss out!

Exchange:

List of Symbols for: OTCBB

DOWNLOAD SYMBOL LIST

A	B	C	D	E	F	G	H	I	J	K	L	M	N	O	P	Q	R	S	T	U	V	W	X	Y	Z

Code	Name	High	Low	Close	Volume	Change
FAASF		0.0800	0.0150	0.0320	2.91M	0.0000	NaN
FABFF	Fab-Form Industries Ltd	1.0000	1.0000	1.0000	500	0.0000	0.00
FABP	Farmers Bancorp	38.98	38.38	38.98	300	0.98	2.58
FACO	First Acceptance Corp	3.570	3.320	3.570	1.5K	0.021	0.59
FAGI	Full Alliance Group Inc	0.0589	0.0473	0.0589	108.4K	0.0083	16.40
FAHYF	Ishares IV Plc	5.595	5.595	5.595	100	0.054	0.97
FALC	Falconstor Software Inc	1.800	1.560	1.800	1.2K	0.065	3.75
FALFF	Falcon Metals Ltd	0.4500	0.4500	0.4500	200	0.0000	0.00
FAMDF	Futura Medical Plc	0.1800	0.0600	0.0700	115.5K	-0.0700	50.00
FANCF	First Atlantic Nickel Corp	0.1050	0.0812	0.0936	204.7K	0.0001	0.11
FANDF	Firstrand Ltd	4.640	4.640	4.640	1.8K	0.425	10.08
FANDY	Firstrand Ltd	40.81	40.81	40.81	200	-1.84	4.31
FANUF	Fanuc Corp	27.94	25.88	27.94	100	-0.79	2.75
FANUY	Fanuc Ltd Unsp A ADR	14.25	14.00	14.17	233.3K	-0.46	3.14
FARYF	Far Ltd	0.2300	0.2300	0.2300	4K	-0.0038	1.63
FASWF		0.0150	0.0058	0.0150	57.8K	0.0000	NaN
FAUMD	First American Uranium	0.5300	0.5300	0.5300	500	0.0000	0.00
FAVO	Favo Capital Inc	4.000	3.980	3.980	1.6K	-0.200	4.78
FAXXF	Fairfax Financial Holdings Ltd	17.99	17.99	17.99	100	0.01	0.03
FBAK	First National Bank Alaska	273.9	265.0	272.4	100	2.4	0.89
FBASF	Deutsche Bank Mexico Sa Real Estate	1.550	1.545	1.545	1.5K	-0.028	1.75
FBBPF	Fibra Prologis REIT Ctfs	3.960	3.960	3.960	700	0.178	4.71
FBCD	Fbc Holding Inc	0.0001	0.0001	0.0001	300	0.0000	0.00
FBDS	Fuss Brands Corp	0.0672	0.0672	0.0672	100	0.0172	34.40
FBEC	Fbec Worldwide Inc	0.0001	0.0001	0.0001	226.2K	0.0000	0.00
FBIP	Fnb Bancorp Inc	91.03	91.03	91.03	100	6.03	7.09
FBPA	Farmers Bank of Appomattox [Va]	25.50	25.48	25.50	300	0.00	0.00
FBPI	First Bancorp of Indiana Inc	11.60	11.60	11.60	1.5K	-0.12	1.03
FBRKF	Fbr Ltd	0.0047	0.0047	0.0047	60K	0.0002	4.44
FBSI	First Bancshares Inc	28.00	28.00	28.00	100	0.00	0.00
FBTT	First Bankers Trustshares Inc	19.00	18.95	19.00	400	0.05	0.26
FBVI	Fcn Banc Corp	29.26	29.26	29.26	100	-0.74	2.47
FCAFF	Firm Cap Apt REIT	3.120	3.120	3.120	1.7K	-0.029	0.92
FCBBF	Finecobank Banca Fineco Spa	22.47	22.47	22.47	100	0.00	0.00
FCBRF	First Trust Global Funds Plc	46.81	46.79	46.79	1.3K	-0.35	0.74
FCCI	Fast Casual Concepts Inc	1.190	1.180	1.180	200	0.182	18.24
FCCN	Spectral Capital Corp	2.140	1.900	2.140	6.9K	0.090	4.39
FCCT	First Community Corp [Tn]	12.96	12.96	12.96	2.6K	0.01	0.08
FCELB	Fuelcell Energy Inc	333.0	325.0	333.0	100	11.7	3.64
FCGD	First Colombia Gold Corp	0.0001	0.0001	0.0001	230K	0.0000	0.00
FCHDF		0.0700	0.0600	0.0640	236.2K	-0.0050	7.25
FCHS	First Choice Healthcare Solutions Inc	0.0115	0.0115	0.0115	1K	-0.0007	5.74
FCIC	FcCC Inc	0.0010	0.0010	0.0010	1K	-0.0090	90.00
FCLIF	Full Circle Lithium Corp	0.2011	0.2011	0.2011	12.8K	-0.0182	8.30
FCMGF	Firm Capital Mortgage Investment Corp	8.820	8.800	8.800	500	0.085	0.98
FCNCB	First Citizens Bancshares Inc	1,621	1,620	1,620	100	-26	1.58
FCOB	1st Colonial Bcp PA	17.13	17.00	17.13	5.2K	0.06	0.35
FCODF	Compagnie DE L Odet	1,698	1,698	1,698	100	-24	1.40
FCPB	First Capital Bancshares Inc	11.97	11.96	11.97	800	0.00	0.00
FCRM	Franklin Credit Management Corp	0.0600	0.0600	0.0600	12.5K	0.0000	0.00
FCSMF	Focus Graphite Inc	0.2533	0.2210	0.2210	25.6K	-0.0032	1.43
FCUL	Food Culture Inc	0.0620	0.0600	0.0600	10K	0.0000	0.00
FCXXF	First Capital Real Estate Investment	13.93	13.93	13.93	25.4K	-0.22	1.55
FDCFF	Forum Energy Metals Corp	0.0350	0.0253	0.0292	57.7K	0.0000	0.00
FDCT	Fdctech Inc	0.0880	0.0645	0.0880	300.4K	0.0180	25.71
FDMDF	4Dmedical Ltd	1.280	1.150	1.280	219.4K	0.130	11.30
FDMIF	Founders Metals Inc	2.808	2.786	2.808	20.4K	0.058	2.11
FDVA	Freedom Finl Hldgs Inc	11.65	11.50	11.65	200	0.05	0.43
FDVXF	First Division Ventures Inc	0.0500	0.0300	0.0500	14.5K	0.0000	0.00
FDXTD		0.5732	0.5520	0.5520	1.4K	-0.0350	5.96
FDXTF	Fendx Technologies Inc	0.6480	0.6480	0.6480	300	0.0055	0.86
FECCF	Pacific Exploration & Production Corp	4.170	4.120	4.170	27.6K	0.000	0.00
FECOF	Fec Resources Inc	0.0027	0.0009	0.0027	100.6K	0.0000	0.00
FEERF	Freeport Resources Inc	0.0303	0.0225	0.0225	45K	-0.0010	4.26
FEEXF	Ferrexpo Plc.	0.4505	0.4505	0.4505	400	-0.2995	39.93
FEEXY	Ferrexpo Plc.	3.180	3.180	3.180	200	-0.053	1.65
FELTF	Fuji Electric Company Ltd	64.36	64.36	64.36	100	11.70	22.22
FELTY	Fuji Electric Holdin	16.83	16.73	16.81	4.9K	-0.20	1.15
FEOVF	Oceanic Iron Ore Corp	0.6253	0.6253	0.6253	800	-0.0532	7.84
FERN	Fernhill Corp	0.0018	0.0012	0.0016	17.57M	0.0004	33.33
FESNF	First Real Estate Investment Trust	0.1994	0.1994	0.1994	900	-0.0305	13.27
FEXRF	Fenix Res Ltd	0.2595	0.2595	0.2595	2K	-0.0100	4.76
FEXXF	Fjordland Exploration Ltd	0.0014	0.0014	0.0014	20K	0.0000	0.00
FFBB	Ffb Bancorp	81.90	80.60	81.44	1.9K	-0.07	0.09
FFBW	Ffbw Inc	14.49	14.30	14.49	15.5K	0.18	1.27
FFDF	Ffd Financial Corp	35.79	35.70	35.79	300	0.20	0.56
FFMGF	First Mining Gold Corp	0.2200	0.2010	0.2143	1.14M	0.0123	6.09
FFMH	First Farmers & Merchants Corp	45.01	45.01	45.01	500	0.01	0.02
FFMR	First Farmers Financial Corp	66.00	66.00	66.00	400	0.00	0.00
FFNTF	4Front Ventures Corp	0.0001	0.0001	0.0001	500	0.0000	0.00
FFOXD		0.5294	0.5294	0.5294	2K	-0.0016	0.30
FFOXF	Firefox Gold Corp	0.5070	0.4840	0.4840	2K	0.0030	0.62
FFPP	Fast Finance Pay Corp	16.25	16.25	16.25	100	0.25	1.56
FFUCF	F4 Uranium Corp	0.0780	0.0670	0.0726	70.2K	0.0016	2.25
FFWC	Ffw Corp	43.00	42.90	42.90	2.6K	0.10	0.23
FFXDF	Fairfax India Ho-Sub	18.00	17.61	17.88	32K	0.03	0.19
FFXXF	Helios Fairfax Partners Corp	2.110	2.100	2.110	3.4K	0.010	0.48
FFZY	Fansfrenzy Corp	0.0002	0.0002	0.0002	100	-0.0001	33.33
FGCO	Financial Gravity Companies Inc	0.1500	0.1500	0.1500	4K	0.0010	0.67
FGETF	Flight Centre Travel Group Ltd	8.100	8.100	8.100	300	0.030	0.37
FGFH	Foresight Financial Group Inc	32.21	32.20	32.20	500	-0.01	0.03
FGFI	First Greenwich Financial Inc	19.10	19.10	19.10	600	0.13	0.69
FGHFF	Forte Group Holdings Inc	0.0500	0.0500	0.0500	7K	0.0290	138.10
FGLDF	Falcon Gold Corp	0.0127	0.0052	0.0090	199.1K	0.0012	15.38
FGNV	Forge Innovation Dev Corp	0.0480	0.0480	0.0480	700	0.0100	26.32
FGOVF	Freegold Ventures Ltd	1.180	1.110	1.175	228.9K	0.055	4.91
FGPHF	First Graphene Limited	0.0582	0.0450	0.0574	721.6K	0.0043	8.10
FGPR	Ferrellgas Partners L.P.	14.69	14.56	14.65	7.1K	-0.01	0.07
FGPRB	Ferrellgas Partners L.P.	145.1	130.0	145.1	100	-0.9	0.62
FGROY	Firstgroup Plc Uns ADR	3.050	3.050	3.050	100	0.444	17.04
FGSGF	Flat Glass Group CO Ltd	1.520	1.520	1.520	2.5K	0.000	0.00
FHELF	First Helium Inc	0.0218	0.0191	0.0191	3K	0.0011	6.11
FHGDF	Founder Holdings Ltd	0.0771	0.0771	0.0771	1K	-0.0161	17.27
FHLD	Freedom Hldg Inc	0.0384	0.0300	0.0300	40.4K	0.0000	0.00
FHNGY	Foschini Group Ltd	6.400	6.400	6.400	3.8K	0.290	4.75
FHRT	First Hartford Corp	25.75	25.75	25.75	100	1.00	4.04
FHYDF	First Hydrogen Corp	0.3749	0.3550	0.3749	111.1K	0.0498	15.32
FIBH	First Bancshares Inc	30.10	30.10	30.10	500	0.00	0.00
FIDS	Fnb Inc	21.50	21.50	21.50	300	0.21	0.99
FIEB	First Ic Corp	21.80	21.60	21.80	8.1K	0.00	0.00
FIGR	First National Bank of Groton [Ny]	45.74	41.10	44.96	6.01M	0.01	0.00
FILAF	Fila Fabbrica Italiana Lapis Ed Affini	10.15	10.13	10.13	800	-0.47	4.43
FILG	Grayscale Filecoin Trust [Fil]	4.020	3.660	3.890	8K	0.040	1.04
FINGF	Finning International Inc	43.99	43.77	43.99	7.1K	1.36	3.19
FINMF	Finmeccanica Spa	60.57	58.41	60.57	1K	2.82	4.88
FINMY	Leonardo S.P.A.	29.46	29.10	29.36	183.5K	0.00	0.00
FINN	First National of Nebraska Inc	14,120	14,120	14,120	100	0	0.00
FITGF	Foxconn Interconnect Technology Ltd	0.7550	0.7162	0.7300	40.6K	0.1129	18.30
FITY	Fifty 1 Labs Inc	0.0028	0.0021	0.0027	2.06M	0.0000	0.00
FJIKY	Fujikura Ltd	49.00	47.81	49.00	1.2K	3.00	6.52
FJTCY	Fujitec CO Ltd	38.88	38.88	38.88	500	0.23	0.58
FJTNF	Fuji Media Holdings Inc	24.46	24.46	24.46	100	-0.87	3.43
FJTSF	Fujitsu Ltd	26.20	22.34	26.20	3.7K	1.70	6.94
FJTSY	Fujitsu Ltd ADR	25.04	24.63	24.82	81.2K	-0.31	1.23
FKKFY	Fukuoka Financial Group Inc	14.70	14.70	14.70	600	0.37	2.58
FKMCF	Fokus Mng Corp	0.1368	0.1350	0.1368	300	0.0011	0.81
FKRAF	Fiskars Oy Akt A	16.89	16.21	16.21	300	0.42	2.66
FKST	Flowerkist Skin Care & Cosmetics Inc	1.470	1.470	1.470	100	0.896	156.10
FKURF	Fujikura Ltd	96.00	95.23	95.88	300	2.54	2.72
FKYS	First Keystone Corp	17.28	16.75	17.00	800	-0.27	1.56
FLEW	Fleetwood Bank Corp	57.18	54.16	57.18	100	0.53	0.94
FLFG	Federal Life Group Inc	9.500	9.500	9.500	14.8K	0.000	0.00
FLGZY	Flughafen Zuerich Uns/Adr	11.92	11.92	11.92	100	-0.27	2.18
FLIBF	Franklin Libertyshares Icav	44.77	44.77	44.77	300	0.16	0.37
FLIDF	Flsmidth & Co. A/S	65.09	65.09	65.09	3.7K	8.43	14.88
FLIDY	Flsmidth & Co. A/S	6.530	6.530	6.530	5K	-0.620	8.67
FLLLF	Ultra Brands Ltd	0.0051	0.0051	0.0051	1K	0.0010	24.39
FLMP	Flame Seal Products Inc	0.0002	0.0002	0.0002	4K	0.0000	0.00
FLMTF	Full Metal Minerals Ltd	0.0449	0.0449	0.0449	11.4K	0.0209	87.08
FLNCF	Freelancer Ltd	0.1525	0.1525	0.1525	200	0.0570	59.69
FLOD	Flowery Gold Mines Co. of Nevada	0.2800	0.2800	0.2800	800	0.0000	0.00
FLRAF	Essentra Plc	1.240	1.240	1.240	500	-0.330	21.02
FLTCF	Filtronic Plc	1.800	1.750	1.790	17.7K	-0.075	4.02
FLTLF	Flow Traders Ltd	31.88	31.88	31.88	1K	0.19	0.58
FLUIF	Fluidra Sa	28.29	28.29	28.29	18.1K	1.29	4.78
FLXP	Flexpower Inc	0.0001	0.0001	0.0001	20.2K	0.0000	0.00
FLXT	Flexpoint Sensor Systems Inc	0.0007	0.0001	0.0001	764.4K	-0.0014	93.33
FLYYQ		0.4000	0.2571	0.3600	70.2K	-0.0400	10.00
FMANF	Freeman Gold Corp	0.1220	0.1110	0.1150	114.3K	-0.0077	6.28
FMBL	Farmers & Merchants Bank of Long Beach	7,200	7,140	7,200	100	100	1.41
FMBM	F & M Bank Corp	25.90	25.80	25.82	1.2K	-0.08	0.29
FMBV	Full Motion Beverage Inc	0.0019	0.0019	0.0019	1K	0.0001	5.56
FMCB	Farmers & Merchants Bancorp	1,045	1,027	1,027	100	-10	0.92
FMCC	Freddie Mac	13.05	11.69	12.22	5.3M	-0.76	5.82
FMCCG	Freddie Mac Var Pfd	22.00	21.78	21.91	13.8K	-0.09	0.41
FMCCH	Freddie Mac 5.10 Pfd	24.85	24.20	24.39	6.8K	-0.41	1.65
FMCCI	Freddie Mac Var Pr B	22.17	21.75	21.75	20.8K	-0.16	0.73
FMCCJ	Freddie Mac	21.86	21.68	21.68	800	-0.62	2.78
FMCCK	Freddie Mac	27.13	27.13	27.13	1K	1.63	6.39
FMCCL	Freddie Mac	22.35	21.85	22.12	7.9K	-0.20	0.91
FMCCM	Freddie Mac	22.00	21.55	21.86	6.7K	-0.08	0.35
FMCCN	Freddie Mac	22.10	22.10	22.10	100	0.10	0.45
FMCCO	Freddie Mac	26.70	26.36	26.70	600	1.15	4.50
FMCCP	Freddie Mac	26.28	26.28	26.28	600	-1.52	5.47
FMCCS	Freddie Mac	23.50	23.13	23.13	5.1K	-0.37	1.57
FMCCT	Freddie Mac	28.10	28.10	28.10	400	-0.54	1.89
FMCKI	Freddie Mac	14.24	14.00	14.01	24.3K	0.01	0.07
FMCKJ	Freddie Mac Pfd Z	16.15	15.95	16.08	522.1K	-0.02	0.12
FMCKK	Freddie Mac	24.60	24.00	24.00	10K	-0.36	1.48
FMCKL	Freddie Mac	14.76	14.01	14.25	2.2K	0.00	0.00
FMCKM	Freddie Mac	13.82	13.46	13.66	75.7K	-0.13	0.93
FMCKN	Freddie Mac	14.25	13.76	14.25	191K	-0.13	0.88
FMCKO	Freddie Mac	14.41	14.38	14.38	1K	0.10	0.70
FMCKP	Freddie Mac	25.30	25.30	25.30	300	0.00	0.00
FMCQF	Fresenius Medical Care Ag & Co. Kgaa	49.71	49.71	49.71	100	0.78	1.59
FMCXF	Foran Mining Corp	2.460	2.409	2.440	180K	0.061	2.56
FMELF	Future Metals NL	0.0126	0.0126	0.0126	90K	-0.0014	10.00
FMFG	Farmers & Merchants Bank [Md]	16.71	16.71	16.71	300	0.46	2.83
FMFP	First Community Financial Corp	12.04	11.83	12.04	1.3K	0.30	2.56
FMHS	Farmhouse Inc	0.2798	0.0616	0.0616	28.3K	-0.0484	44.00
FMNJ	Franklin Mining Inc	0.0019	0.0014	0.0019	1K	0.0000	0.00
FMTOF	Femto Technologies Inc	0.6100	0.6100	0.6100	1.2K	0.0410	7.21
FNAUF	Four Nines Gold Inc	0.2875	0.2875	0.2875	5K	-0.0071	2.41
FNBKY	Finecobank Banca Fineco Spa	42.84	42.84	42.84	100	0.26	0.61
FNBT	Finemark Holdings Inc	40.50	39.76	40.00	7.2K	-0.69	1.70
FNCH	Finch Therapeutics Group Inc	12.19	11.75	12.19	500	-0.01	0.08
FNCJF	Fancamp Exploration Ltd	0.0694	0.0694	0.0694	3K	-0.0040	5.45
FNCNF	Fincantieri Aor	23.63	23.63	23.63	500	-0.18	0.74
FNCSF	North American Financial 15 Split Corp	5.701	5.700	5.700	4.6K	0.125	2.24
FNCTF	Orange	16.87	15.94	15.94	4.9K	0.15	0.95
FNEC	First National Energy Corp	0.0500	0.0350	0.0500	700	0.0050	11.11
FNFI	First Niles Financial Inc	8.750	8.190	8.500	9.2K	0.420	5.20
FNICF	Fathom Nickel Inc	0.0240	0.0200	0.0225	35.8K	-0.0025	10.00
FNINF	49 North Resources Inc	0.0100	0.0100	0.0100	5.2K	0.0005	5.26
FNLIF	First Natl Finl Corp	34.69	34.69	34.69	600	-0.25	0.72
FNLPF	Fresnillo Plc	31.09	29.78	30.17	18K	0.96	3.30
FNMA	Fannie Mae	13.79	12.31	13.00	10.02M	-0.65	4.76
FNMAG	Fannie Mae	27.48	27.48	27.48	100	-0.67	2.37
FNMAH	Fannie Mae	13.89	13.20	13.29	11.9K	0.09	0.64
FNMAI	Fed Ntl Mtg Ser Q	15.13	15.10	15.10	800	0.50	3.42
FNMAJ	Fannie Mae Pfd R	15.39	14.90	14.93	9.1K	-0.51	3.28
FNMAK	Federal Natl Pfd N	26.50	26.50	26.50	100	0.14	0.53
FNMAL	Fannie Mae	27.00	25.26	25.26	500	-1.24	4.68
FNMAM	Fannie Mae	28.85	28.49	28.85	600	0.35	1.23
FNMAN	Federal National Mortgage Association	26.10	26.10	26.10	1K	-1.34	4.88
FNMAO	Fannie Mae Noncum G	23.58	23.50	23.58	4.4K	-1.22	4.92
FNMAP	Fannie Mae Pfd F	24.40	23.15	23.50	77.5K	-0.75	3.11
FNMAS	Fannie Mae Pfd S	17.19	16.68	16.70	919.2K	-0.39	2.28
FNMAT	Federal Natl Pfd T	16.21	15.86	15.86	149.2K	-0.16	1.00
FNMCF	First Nordic Metals Corp	0.3434	0.3300	0.3335	189.3K	0.0005	0.15
FNMFM	Fed Natl Mtg Pfd E	25.95	24.25	24.25	400	-1.50	5.83
FNMFN	Fannie Mae	29.90	29.90	29.90	200	-0.27	0.89
FNMFO	Fed Natl Mtg Pfd I	63,000	56,500	56,500	100	750	1.35
FNNCF	Financial 15 Split Corp	8.165	8.080	8.165	3K	0.155	1.94
FNNTF	Flatexdegiro Ag	31.45	31.45	31.45	200	-1.35	4.12
FNNZF	Fincanna Capital Corp	0.0006	0.0006	0.0006	10K	-0.0004	40.00
FNQQF	Fineqia Intl Inc	0.0039	0.0039	0.0039	10K	0.0007	21.88
FNRN	First Northern Community Bancorp	12.50	12.45	12.50	600	0.05	0.40
FOACW	Finance of America Companies Inc WT	0.0058	0.0058	0.0058	2K	0.0010	20.83
FOFA	Family Office of America Inc	0.3064	0.3020	0.3020	200	0.0190	6.71
FOJCF	Fortum Oyj	17.80	17.80	17.80	300	0.75	4.37
FOJCY	Fortum Oyj	3.590	3.540	3.553	2.2K	-0.037	1.03
FOLGF	Falcon Oil & Gas Ltd	0.1230	0.1102	0.1230	633.6K	0.0119	10.71
FOMI	Formation Minerals Inc	0.0002	0.0002	0.0002	100	0.0000	0.00
FOMNF	Forte Minerals Corp	0.6750	0.6575	0.6750	18.5K	0.0200	3.05
FOMTF	Formation Metals Inc	0.2629	0.2500	0.2610	17.6K	0.0200	8.30
FORFF	Fortis Inc	16.57	16.57	16.57	300	0.17	1.02
FORW	Forwardly Inc	0.0056	0.0052	0.0053	636.8K	-0.0003	5.36
FORZ	Forza Innovations Inc	0.0001	0.0001	0.0001	3M	0.0000	0.00
FOSYF	Forsys Metals Corp	0.4480	0.4368	0.4368	43K	0.0041	0.95
FOTB	First Ottawa Bcsh DE	156.0	156.0	156.0	800	3.0	1.96
FOXO		0.0057	0.0040	0.0050	6.06M	0.0003	6.38
FOXOW	Foxo Technologies Inc	0.0099	0.0094	0.0094	30K	-0.0005	5.05
FPAFF	First Pacific Company Ltd	0.8721	0.7920	0.7937	1.6K	-0.0308	3.74
FPAFY	First Pacific Ltd ADR	4.280	4.160	4.210	42.2K	-0.080	1.86
FPBC	First Pacific Bancorp	5.360	5.350	5.360	600	0.030	0.56
FPLSF	5N Plus Inc	11.18	11.14	11.18	6.5K	0.04	0.38
FPOCF	Fpx Nickel Corp	0.2180	0.2121	0.2160	21.2K	-0.0020	0.92
FPRGF	Falco Resources Ltd	0.2000	0.1412	0.1412	26.9K	-0.0488	25.68
FPRUF	Fraport Ag	83.45	83.45	83.45	200	-0.99	1.17
FPRUY	Fraport Ag Frankfurt Airport Services	43.82	43.82	43.82	400	0.62	1.44
FPWM	Charlestowne Premium Beverages Inc	0.0009	0.0002	0.0009	2K	0.0006	200.00
FQVLF	First Quantum Minerals Ltd	19.74	18.66	19.61	377.3K	0.57	2.99
FQVTF	Fevertree Drinks Plc	12.00	12.00	12.00	100	-0.50	4.00
FQVTY	Fevertree Drinks Plc	12.21	12.10	12.21	600	0.21	1.71
FRACF	Foraco International Marseille	1.480	1.480	1.480	200	-0.009	0.63
FRBKQ	Republic First Bancorp Inc	0.0001	0.0001	0.0001	26.8K	0.0000	0.00
FRBP	Franklin Bsp Capital Corp	10.26	10.26	10.26	4.2K	1.22	13.47
FRCB	First Republic Bank [San Francisco	0.0032	0.0003	0.0031	101K	0.0006	24.00
FRCCL	First Republic Bank [San Francisco	0.0010	0.0010	0.0010	300	0.0000	0.00
FRCEF	Fletcher Building Ltd	1.610	1.610	1.610	300	-0.290	15.26
FRCHL	First Republic Bank [San Francisco	0.0005	0.0005	0.0005	1.7K	0.0000	0.00
FRCIL	First Republic Bank [San Francisco	0.0001	0.0001	0.0001	2K	-0.0004	80.00
FRCJL	First Republic Bank [San Francisco	0.0001	0.0001	0.0001	300	-0.0004	80.00
FRCKL	First Republic Bank [San Francisco	0.0001	0.0001	0.0001	378.6K	0.0000	0.00
FRCLL	First Republic Bank [San Francisco	0.0003	0.0003	0.0003	4K	0.0002	200.00
FRCML	First Republic Bank [San Francisco	0.0003	0.0001	0.0003	1.2K	-0.0002	40.00
FRCOF	Fast Retailing Co. Ltd	328.0	328.0	328.0	100	12.0	3.79
FRCOY	Fast Retailing Ltd ADR	31.11	30.98	31.01	68.8K	-1.64	5.02
FRECF	Frequency Exchange Corp	0.2100	0.1950	0.2100	37.5K	0.0110	5.53
FREGP	Fed Hom Ln Mtg Corp 5	26.14	26.14	26.14	100	-0.25	0.95
FREHY	Fresh2 Group Limited ADR	0.0001	0.0001	0.0001	100	0.0000	0.00
FREJN	Federal Home Loan Mortgage Corp	27.00	25.65	27.00	200	1.50	5.88
FREJO	Freddie Mac	24.25	24.25	24.25	100	-0.50	2.02
FREJP	Federal Home 5.30%	25.00	24.98	25.00	500	0.45	1.85
FREKF	FreEE K K	25.72	23.18	23.18	400	-1.47	5.96
FREVS	First Real Estate Investment Trust of	15.79	15.00	15.79	900	0.33	2.13
FRFC	First Robinson Finl Corp	48.10	48.10	48.10	200	1.07	2.28
FRFFF	Fairfax Financial Holdings Ltd	18.24	18.24	18.24	500	-0.05	0.27
FRFHF	Fairfax Finl Hld Sub	1,793	1,737	1,791	6.9K	32	1.80
FRFLF	Frnt Financial Inc	0.3055	0.3055	0.3055	1K	0.0169	5.86
FRFR	Fritzy Tech Inc	0.0001	0.0001	0.0001	100	0.0000	0.00
FRFTF	Tff Group	20.70	20.70	20.70	100	0.00	0.00
FRGGF	Forge Resources Corp	0.3514	0.3514	0.3514	5.7K	-0.0070	1.95
FRHLF	Freehold Royalty	9.868	9.800	9.860	270.4K	0.000	0.00
FRHYF	Frontier Energy Limited	0.1601	0.1601	0.1601	200	0.0419	35.45
FRIVF	Fortune Real Estate Investment Trust	0.6991	0.6199	0.6199	200	0.0864	16.19
FRLOF	Frasers Logistics & Commercial Trust	0.7225	0.7225	0.7225	1K	0.0212	3.02
FRMA	Firma Holdings Corp	0.0001	0.0001	0.0001	400	0.0000	0.00
FRMO	Frmo Corp	9.000	8.710	8.854	7.9K	0.164	1.89
FRMUF	Firm Capital Property Trust	4.390	4.390	4.390	6.2K	0.000	0.00
FRQN		0.0004	0.0003	0.0004	10.26M	0.0000	0.00
FRRFF	4Imprint Group Plc	45.25	45.25	45.25	500	-1.25	2.69
FRRPF	Fiera Cap Corp	4.997	4.997	4.997	4.8K	0.117	2.39
FRSB	First Resource Bancorp Inc	17.49	17.40	17.49	600	0.14	0.81
FRSPF	First Phosphate Corp	0.5280	0.4156	0.4632	20.2K	0.0279	6.41
FRTG	Frontera Group Inc	0.0001	0.0001	0.0001	200K	0.0000	0.00
FRTN	Fortran Corp	0.0450	0.0450	0.0450	3K	-0.0004	0.88
FRVWY	Friedrich Vorwerk Group Se	23.00	23.00	23.00	100	1.78	8.39
FRXX	Forecross Corp	0.0002	0.0002	0.0002	35K	0.0000	0.00
FRZT	Freeze Tag Inc	0.0260	0.0230	0.0251	181K	-0.0039	13.45
FSBH	Fsbh Corp	9.900	9.900	9.900	14K	0.100	1.02
FSCR	Federal Screw Work	9.650	9.650	9.650	400	0.000	0.00
FSDK	First Citizens National Bank of Upper	63.00	63.00	63.00	200	0.00	0.00
FSEN	FS Energy & Power Fund	14.09	14.09	14.09	1.4K	1.36	10.64
FSGB	First Federal of South Carolina Federal	9.425	9.350	9.425	400	0.225	2.45
FSHRF	Feishang Anthracite Resources Ltd	0.0044	0.0044	0.0044	20K	-0.0103	70.07
FSMK	1st Summit Bancorp Johnstown Inc	27.00	27.00	27.00	100	0.50	1.89
FSNUF	Fresenius Se & Co. Kgaa	56.25	54.31	54.31	200	-0.94	1.70
FSNUY	Fresenius Se & Company Kg ADR	13.89	13.81	13.86	48.6K	-0.09	0.65
FSOYF	Withsecure Oyj	1.620	1.620	1.620	100	0.121	14.11
FSPM	Fusion Pharm Inc	0.0001	0.0001	0.0001	300	0.0000	0.00
FSRCY	First Resources Ltd	130.0	130.0	130.0	100	-2.5	1.89
FSRL	First Reliance Bk SC	9.750	9.700	9.700	1.6K	0.000	0.00
FSRPF	Frasers Ppty Ltd	0.7916	0.7916	0.7916	300	0.0009	0.13
FSSTF	CI Morningstar Canada Momentum Index ETF	27.92	27.92	27.92	3K	0.00	0.00
FSTF	First State Fincl Corp	0.0440	0.0440	0.0440	400	0.0270	158.82
FSTTF	First Tellurium Corp	0.1360	0.1000	0.1275	825K	0.0297	30.37
FSUGY	Fortescue Ltd ADR	25.25	24.71	25.03	91.2K	0.06	0.24
FSUMF	Fortescue Metals Group Ltd	12.55	12.18	12.55	4.1K	-0.05	0.40
FSXLF	Great Pacific Gold Corp	0.3980	0.3729	0.3800	124.9K	-0.0125	3.18
FTBYF	Fortune Bay Corp	0.5930	0.5774	0.5930	6.2K	0.0260	4.59
FTCGF	First Trust Global Funds Plc	51.93	51.93	51.93	200	1.61	3.28
FTCHQ	Farfetch Limited	0.0001	0.0001	0.0001	600	0.0000	0.00
FTCO	Fortitude Gold Corp	4.350	4.248	4.350	77.4K	0.090	2.11
FTCPF	First Trust Global Funds Plc	32.32	32.32	32.32	2.6K	0.99	3.16
FTDPF	First Trust Global Funds Plc	64.33	64.33	64.33	700	0.74	1.16
FTEFF	First Trust Global Funds Plc	24.06	24.06	24.06	1K	0.00	0.00
FTEG	For The Earth Corp	0.0001	0.0001	0.0001	126K	0.0000	0.00
FTFI	First Berlin Bancorp Inc	33.95	33.25	33.64	1K	0.64	1.94
FTGFF	Firan Technology Group Corp	8.800	8.800	8.800	800	0.090	1.03
FTII	Futuretech II Acquisition Corp Cl A	12.02	12.02	12.02	200	0.00	0.00
FTIIW	Futuretech II Acquisition Corp WT	0.0301	0.0301	0.0301	10K	-0.0099	24.75
FTMDF	Fortune Minerals Limited	0.0530	0.0520	0.0520	161.7K	-0.0020	3.70
FTNQF	First Trust Global Funds Plc	51.71	51.71	51.71	1.2K	1.79	3.59
FTRCF		0.2480	0.2200	0.2250	112.7K	-0.0198	8.09
FTROF	First Resources Ltd	1.200	1.200	1.200	900	-0.019	1.54
FTRRF	Fonterra Shareholders Fund	4.130	4.130	4.130	300	-0.700	14.49
FTRS	Futuris Co.	0.0050	0.0050	0.0050	3.3K	-0.0046	47.92
FTSP	Lode-Star Mining Inc	0.0300	0.0270	0.0300	43.2K	0.0000	0.00
FTSRF	First Trust Global Funds Plc	22.78	22.78	22.78	2.1K	-0.03	0.13
FTURF	Future Fuels Inc	0.4300	0.3500	0.4188	12.7K	0.0418	11.09
FTZFF	Fitzroy Minerals Inc	0.2250	0.2185	0.2200	269.3K	0.0050	2.33
FUAPF	Global Compliance Applications Corp	0.0015	0.0015	0.0015	8.2K	-0.0003	16.67
FUEMF	Fuerte Metals Corp	1.430	1.430	1.430	3.5K	0.140	10.85
FUGRF	Furgo NV	12.00	10.78	11.25	500	-1.53	11.97
FUIG	Fusion Interactive Corp	0.0001	0.0001	0.0001	200	0.0000	0.00
FUINF	First Trust Global Funds Plc	35.05	35.05	35.05	500	2.11	6.40
FUJHF	Fuji Heavy Inds Ltd	21.23	20.41	21.23	2K	0.49	2.36
FUJHY	Fuji Heavy Inds ADR	10.36	9.94	10.35	55.5K	0.03	0.27
FUJIF	Fujifilm Holdings Corp	22.16	22.16	22.16	100	-1.69	7.09
FUJIY	Fujifilm Hlds Corp	12.49	12.00	12.04	101.1K	-0.30	2.43
FULO	Fullnet Communications Inc	0.4210	0.4000	0.4000	20.2K	0.0200	5.26
FUNFF	Fansunite Entertainment Inc	0.0014	0.0014	0.0014	200	0.0010	250.00
FUNI	Hypha Labs Inc	0.0280	0.0206	0.0279	34.4K	0.0009	3.33
FUNN	Amfil Technologies Inc	0.0022	0.0021	0.0021	19.8K	-0.0002	8.70
FUNR	Funr Stock	0.0006	0.0005	0.0005	688K	-0.0001	16.67
FUPBY	Fuchs Se	11.44	11.37	11.38	25.4K	-0.11	0.96
FUPPF	Fuchs Se	48.00	48.00	48.00	100	-4.95	9.35
FURCF	Faurecia Se	13.50	13.50	13.50	500	0.63	4.85
FUST	Fuse Group Holding Inc	0.1800	0.1540	0.1540	13K	-0.0020	1.28
FUTS	Future Science Holdings Inc	0.0001	0.0001	0.0001	2K	0.0000	0.00
FUUFF	F3 Uranium Corp	0.1470	0.1330	0.1400	347.1K	0.0000	0.00
FUUN	Futurenet Inc	0.0200	0.0200	0.0200	31K	0.0001	0.50
FUVV	Arcimoto Inc	0.0001	0.0001	0.0001	14.4K	0.0000	0.00
FUWAY	Furukawa Elec Ltd Ad	31.03	31.03	31.03	300	-0.11	0.34
FWEDF	Fireweed Metals Corp	2.140	2.062	2.140	14.8K	0.105	5.16
FWFW	Flywheel Advanced Technology Inc	0.1701	0.1701	0.1701	1K	0.0000	0.00
FXBY	Foxby Corp	19.90	19.90	19.90	200	0.92	4.86
FXCND	Fih Mobile Limited ADR	20.10	19.50	19.50	400	-0.56	2.77
FXCXD	Fih Mobile Ltd	1.950	1.950	1.950	500	0.150	8.33
FXGDF	Felix Gold Ltd	1.0000	1.0000	1.0000	500	0.8476	556.17
FXLG	F S Bancorp Lagrange	41.00	41.00	41.00	15K	-0.50	1.20
FXLV	F45 Training Holdings Inc	0.0701	0.0610	0.0701	52.5K	0.0086	13.98
FYGGY	Fuyao Glass Ind Group CO	2.300	2.300	2.300	400	-0.150	6.12
FYIRF	Cadoux Ltd	0.0091	0.0091	0.0091	10K	0.0001	0.28
FYMNF	Finlay Minerals Ltd	0.1081	0.1024	0.1081	26.9K	-0.0019	1.73
FYNN		0.0002	0.0001	0.0002	15.64M	0.0000	0.00
FZMD	Fuse Medical Inc	0.0999	0.0999	0.0999	1K	0.0000	0.00

MEMBER LOGIN

Email/Username:

Password:

Remember Me

10.30.1.64

GLOBAL INDICES

Code	Last	Change
COMP	22,631	161	0.7
DJI	46,315	173	0.4
SP500	6,664	32	0.5
DAX	23,639	-35	0.1
BDI	1,200	49	4.3
HSI	26,545	0	0.0

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

List of Symbols for: OTCBB

MEMBER LOGIN

GLOBAL INDICES