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
FABP	Farmers Bancorp	39.50	39.18	39.18	248	-0.83	2.06
FACO	First Acceptance Corp	3.220	3.220	3.220	402	-0.130	3.88
FAGI	Full Alliance Group Inc	0.1055	0.0980	0.1045	1,240,311	0.0010	0.97
FAHYF	Ishares IV Plc	5.438	5.438	5.438	2,767	0.018	0.34
FALC	Falconstor Software Inc	1.853	1.853	1.853	125	-0.268	12.62
FALFF	Falcon Metals Ltd	0.1300	0.1300	0.1300	18,134	0.0600	85.71
FAMDF	Futura Medical Plc	0.2000	0.1000	0.2000	6,200	0.0750	60.00
FANCF	First Atlantic Nickel Corp	0.1535	0.1420	0.1492	344,216	-0.0001	0.07
FANDF	Firstrand Ltd	4.275	4.275	4.275	308	0.170	4.14
FANDY	Firstrand Ltd	41.62	41.62	41.62	100	-0.71	1.68
FANUF	Fanuc Corp	25.55	24.10	25.15	4,527	1.05	4.36
FANUY	Fanuc Ltd Unsp A ADR	12.96	12.50	12.75	289,580	-0.07	0.55
FARYF	Far Ltd	0.2395	0.2395	0.2395	700	0.0119	5.23
FAUMF	First American Uranium Inc	0.0895	0.0895	0.0895	1,015	-0.0072	7.45
FAVO	Favo Capital Inc	1.0000	1.0000	1.0000	1,100	0.1000	11.11
FAXXF	Fairfax Financial Holdings Ltd	17.80	17.80	17.80	243	0.56	3.27
FBAK	First National Bank Alaska	265.0	250.0	264.8	230	2.8	1.05
FBASF	Deutsche Bank Mexico Sa Real Estate	1.460	1.450	1.460	2,671	0.052	3.69
FBBPF	Fibra Prologis REIT Ctfs	3.736	3.584	3.736	3,873	0.030	0.81
FBCD	Fbc Holding Inc	0.0001	0.0001	0.0001	180,500	-0.0001	50.00
FBDS	Fuss Brands Corp	0.5500	0.5500	0.5500	102	0.0000	0.00
FBEC	Fbec Worldwide Inc	0.0001	0.0001	0.0001	1,022,300	0.0000	0.00
FBGGF	Fabege Ab	8.913	8.913	8.913	100	1.653	22.77
FBIP	Fnb Bancorp Inc	75.98	75.98	75.98	50	0.00	0.00
FBPA	Farmers Bank of Appomattox [Va]	24.51	24.51	24.51	257	-0.24	0.97
FBPI	First Bancorp of Indiana Inc	9.260	9.260	9.260	125	0.010	0.11
FBRKF	Fbr Ltd	0.0051	0.0040	0.0050	1,397,549	0.0000	0.00
FBSI	First Bancshares Inc	27.00	26.50	27.00	1,110	0.87	3.33
FBTT	First Bankers Trustshares Inc	16.55	16.49	16.49	997	-0.01	0.08
FBVI	Fcn Banc Corp	28.00	28.00	28.00	151	0.00	0.00
FCAFF	Firm Cap Apt REIT	3.200	3.200	3.200	105	0.050	1.59
FCBRF	First Trust Global Funds Plc	46.47	46.47	46.47	220	0.61	1.33
FCCN	Spectral Capital Corp	2.500	2.210	2.210	29,243	-0.290	11.60
FCCT	First Community Corp [Tn]	12.68	12.68	12.68	500	0.18	1.44
FCCTP	First Community Corp [Tn]	12.67	12.67	12.67	300	-0.18	1.40
FCELB	Fuelcell Energy Inc	309.0	304.5	308.5	22	8.5	2.83
FCGD	First Colombia Gold Corp	0.0001	0.0001	0.0001	2,500,000	0.0000	0.00
FCGY	Forecastagility Corp	0.0001	0.0001	0.0001	160	-0.0001	50.00
FCHS	First Choice Healthcare Solutions Inc	0.0086	0.0086	0.0086	232	0.0025	40.98
FCLIF	Full Circle Lithium Corp	0.2260	0.1727	0.1858	86,522	0.0098	5.57
FCMGF	Firm Capital Mortgage Investment Corp	9.040	9.040	9.040	2,500	0.040	0.44
FCNCB	First Citizens Bancshares Inc	1,751	1,730	1,750	12	5	0.29
FCOB	1st Colonial Bcp PA	16.70	16.50	16.70	3,402	0.45	2.77
FCODF	Compagnie DE L Odet	1,754	1,754	1,754	100	46	2.67
FCPB	First Capital Bancshares Inc	10.90	10.90	10.90	471	0.04	0.37
FCRM	Franklin Credit Management Corp	0.0400	0.0400	0.0400	5,000	-0.0100	20.00
FCSMF	Focus Graphite Inc	0.1040	0.0990	0.0990	35,100	-0.0014	1.39
FCTI	Fact Inc	0.0001	0.0001	0.0001	500	0.0000	0.00
FCUL	Food Culture Inc	0.0691	0.0691	0.0691	148	0.0031	4.70
FCXXF	First Capital Real Estate Investment	13.29	13.29	13.29	1,052	0.18	1.33
FDBL	Friendable Inc	0.0001	0.0001	0.0001	122	0.0000	0.00
FDCFF	Forum Energy Metals Corp	0.0341	0.0325	0.0334	246,400	0.0015	4.70
FDCT	Fdctech Inc	0.0800	0.0574	0.0740	394,501	0.0200	37.04
FDDMF	Fdm Group Plc Brighton	2.830	2.830	2.830	484	-0.050	1.74
FDMDF	4Dmedical Ltd	0.1625	0.1625	0.1625	500	0.0000	0.00
FDMIF	Founders Metals Inc	2.730	2.634	2.672	41,230	0.072	2.77
FDRVF	Fd Technologies Plc	33.15	33.15	33.15	5,000	0.00	0.00
FDVA	Freedom Finl Hldgs Inc	11.35	11.35	11.35	200	0.00	0.00
FDVWF	Friedrich Vorwerk Group Se	78.45	78.45	78.45	100	5.70	7.84
FDXTF	Fendx Technologies Inc	0.0590	0.0530	0.0570	39,500	0.0032	5.95
FEAV		0.0020	0.0020	0.0020	4,347	0.0000	0.00
FECCF	Pacific Exploration & Production Corp	4.750	4.710	4.716	2,080	0.124	2.70
FECHF	Fidelity China Special Situations Plc	3.490	3.490	3.490	3,800	-0.090	2.51
FECOF	Fec Resources Inc	0.0017	0.0017	0.0017	200	0.0000	0.00
FEERF	Freeport Resources Inc	0.0260	0.0230	0.0230	21,000	-0.0012	4.96
FEEXF	Ferrexpo Plc.	0.6300	0.6300	0.6300	2,441	-0.0063	0.99
FEEXY	Ferrexpo Plc.	3.090	2.950	3.090	300	0.140	4.75
FELTF	Fuji Electric Company Ltd	45.43	45.43	45.43	1,000	0.00	0.00
FELTY	Fuji Electric Holdin	11.31	11.16	11.16	49,172	-0.09	0.76
FEOVF	Oceanic Iron Ore Corp	0.1882	0.1882	0.1882	5,000	-0.0118	5.90
FERN	Fernhill Corp	0.0005	0.0004	0.0004	1,918,440	-0.0001	20.00
FESNF	First Real Estate Investment Trust	0.2150	0.2150	0.2150	9,300	0.0115	5.65
FFBB	Ffb Bancorp	79.40	78.85	78.85	1,663	0.05	0.06
FFBW	Ffbw Inc	13.55	13.55	13.55	369	0.00	0.00
FFDF	Ffd Financial Corp	36.21	35.35	35.38	1,420	0.10	0.28
FFLO	Free Flow Inc	0.2000	0.1820	0.2000	7,000	-0.0040	1.96
FFMGF	First Mining Gold Corp	0.1440	0.1250	0.1300	1,018,904	0.0000	0.00
FFMH	First Farmers & Merchants Corp	42.00	41.79	42.00	1,600	0.21	0.50
FFMR	First Farmers Financial Corp	66.00	66.00	66.00	200	0.00	0.00
FFNTF	4Front Ventures Corp	0.0008	0.0008	0.0008	111,530	0.0000	0.00
FFOXF	Firefox Gold Corp	0.0407	0.0350	0.0407	190,782	0.0051	14.33
FFUCF	F4 Uranium Corp	0.0682	0.0598	0.0598	177,289	-0.0034	5.38
FFWC	Ffw Corp	38.95	38.84	38.89	1,630	-1.11	2.78
FFXDF	Fairfax India Ho-Sub	20.30	19.92	20.17	26,554	0.24	1.18
FFXXF	Helios Fairfax Partners Corp	2.210	2.210	2.210	276	0.050	2.31
FGCO	Financial Gravity Companies Inc	0.1650	0.1650	0.1650	1,016	-0.0040	2.37
FGFH	Foresight Financial Group Inc	31.25	30.80	31.25	3,261	-0.25	0.79
FGHFF	Forte Group Holdings Inc	0.0310	0.0310	0.0310	155	0.0291	1531.58
FGLDF	Falcon Gold Corp	0.0053	0.0053	0.0053	121,000	0.0003	6.00
FGNV	Forge Innovation Dev Corp	0.1000	0.1000	0.1000	200	0.0895	852.38
FGOVF	Freegold Ventures Ltd	0.9000	0.8800	0.8800	17,571	0.0100	1.15
FGPHF	First Graphene Limited	0.0200	0.0174	0.0174	522,637	-0.0003	1.69
FGPR	Ferrellgas Partners L.P.	11.25	11.25	11.25	571	0.05	0.45
FGPRB	Ferrellgas Partners L.P.	131.0	131.0	131.0	10	1.0	0.77
FGROY	Firstgroup Plc Uns ADR	3.250	3.250	3.250	103	0.200	6.56
FHELF	First Helium Inc	0.0175	0.0170	0.0175	10,000	-0.0006	3.31
FHGDF	Founder Holdings Ltd	0.1028	0.1028	0.1028	4,000	0.0097	10.42
FHLD	Freedom Hldg Inc	0.0790	0.0736	0.0790	8,200	0.0122	18.26
FHNGY	Foschini Group Ltd	6.999	6.999	6.999	198	-0.331	4.51
FHRT	First Hartford Corp	24.00	24.00	24.00	200	-1.00	4.00
FHYDF	First Hydrogen Corp	0.5500	0.5249	0.5249	1,518	-0.0251	4.56
FIDS	Fnb Inc	21.00	21.00	21.00	187	0.25	1.20
FIEB	First Ic Corp	21.70	21.60	21.65	61,500	1.35	6.65
FIELF	Tsuburaya Fields Hldgs Inc	15.00	15.00	15.00	100	0.39	2.67
FIGP	Forge Group Inc	15.00	15.00	15.00	5,200	0.00	0.00
FIISO	Financial Institutions Inc	130.0	130.0	130.0	100	1.0	0.78
FILG	Grayscale Filecoin Trust [Fil]	5.340	4.510	4.510	43,479	0.110	2.50
FINGF	Finning International Inc	45.00	45.00	45.00	145	0.29	0.64
FINMF	Finmeccanica Spa	57.99	56.30	56.30	3,055	0.90	1.62
FINMY	Leonardo S.P.A.	28.59	28.18	28.48	775,005	0.89	3.23
FINN	First National of Nebraska Inc	13,000	13,000	13,000	100	-400	2.99
FITGF	Foxconn Interconnect Technology Ltd	0.3204	0.3200	0.3200	1,700	-0.0116	3.50
FITSF	Koios Beverage Corp	0.0111	0.0111	0.0111	313	-0.0989	89.91
FITY	Fifty 1 Labs Inc	0.0054	0.0046	0.0047	1,783,808	-0.0006	11.32
FJIKY	Fujikura Ltd	27.50	27.50	27.50	493	0.72	2.69
FJTCY	Fujitec CO Ltd	43.50	43.50	43.50	4,300	0.80	1.87
FJTNF	Fuji Media Holdings Inc	27.73	27.73	27.73	100	1.90	7.36
FJTNY	Fuji Media Holdings Inc ADR	11.64	11.64	11.64	3,899	0.15	1.31
FJTSF	Fujitsu Ltd	24.25	21.46	22.65	640	0.00	0.00
FJTSY	Fujitsu Ltd ADR	22.11	21.48	21.71	93,032	-0.24	1.09
FKKFF	Fukuoka Financial Group Inc	27.21	27.21	27.21	100	0.00	0.00
FKKFY	Fukuoka Financial Group Inc	13.75	13.75	13.75	1,349	0.18	1.33
FKMCF	Fokus Mng Corp	0.1039	0.1010	0.1039	4,670	-0.0045	4.15
FKURF	Fujikura Ltd	51.70	51.70	51.70	700	-1.40	2.64
FKYS	First Keystone Corp	19.00	18.75	18.75	3,060	-1.25	6.25
FLCX	Flooidcx Corp	1.0000	0.9000	1.0000	200	0.0000	0.00
FLEW	Fleetwood Bank Corp	51.90	51.90	51.90	10	-0.60	1.14
FLFG	Federal Life Group Inc	8.900	8.900	8.900	100	0.000	0.00
FLGZY	Flughafen Zuerich Uns/Adr	11.60	11.60	11.60	400	0.14	1.22
FLIBF	Franklin Libertyshares Icav	45.59	45.59	45.59	214	-0.18	0.39
FLIDY	Flsmidth & Co. A/S	6.065	6.065	6.065	300	1.185	24.28
FLLLF	Ultra Brands Ltd	0.0041	0.0041	0.0041	160	0.0000	0.00
FLMCF	First Lithium Minerals Corp	0.0251	0.0251	0.0251	1,400	-0.0318	55.89
FLMNY	Fielmann Group Ag	13.40	13.40	13.40	1,358	-0.77	5.43
FLMP	Flame Seal Products Inc	0.0002	0.0002	0.0002	2,000	0.0000	0.00
FLMTF	Full Metal Minerals Ltd	0.0169	0.0169	0.0169	1,100	-0.0741	81.43
FLNCF	Freelancer Ltd	0.3192	0.3192	0.3192	8,456	0.1842	136.44
FLOD	Flowery Gold Mines Co. of Nevada	0.1800	0.1800	0.1800	200	-0.2196	54.95
FLRAF	Essentra Plc	1.570	1.570	1.570	150	0.210	15.44
FLRE	Flameret Inc	0.0002	0.0002	0.0002	2,250	0.0001	100.00
FLTCF	Filtronic Plc	2.270	2.270	2.270	500	0.000	0.00
FLTLF	Flow Traders Ltd	31.83	31.83	31.83	500	0.29	0.92
FLUIF	Fluidra Sa	24.81	24.81	24.81	600	0.45	1.85
FLWBF	Flow Beverage Corp	0.0482	0.0480	0.0480	38,600	-0.0019	3.81
FLXP	Flexpower Inc	0.0001	0.0001	0.0001	1,000	0.0000	0.00
FLXT	Flexpoint Sensor Systems Inc	0.0013	0.0013	0.0013	17,000	0.0000	0.00
FMANF	Freeman Gold Corp	0.1094	0.1077	0.1094	24,895	-0.0029	2.58
FMBL	Farmers & Merchants Bank of Long Beach	5,790	5,790	5,790	6	-10	0.17
FMBM	F & M Bank Corp	21.99	21.55	21.60	6,500	-0.40	1.82
FMCB	Farmers & Merchants Bancorp	997.5	994.0	996.5	2,080	0.8	0.08
FMCC	Freddie Mac	7.290	7.040	7.100	1,108,317	-0.220	3.01
FMCCG	Freddie Mac Var Pfd	17.94	17.38	17.89	3,250	0.39	2.23
FMCCH	Freddie Mac 5.10 Pfd	18.55	18.06	18.55	1,200	-0.14	0.75
FMCCI	Freddie Mac Var Pr B	17.78	17.25	17.25	7,590	-0.25	1.43
FMCCJ	Freddie Mac	17.68	17.25	17.30	4,941	-0.60	3.35
FMCCK	Freddie Mac	20.00	20.00	20.00	300	0.23	1.14
FMCCL	Freddie Mac	18.11	17.43	17.50	5,717	-0.26	1.46
FMCCM	Freddie Mac	18.05	17.92	17.92	1,646	-0.73	3.89
FMCCN	Freddie Mac	17.31	17.31	17.31	500	-0.49	2.73
FMCCO	Freddie Mac	20.70	19.32	20.04	1,804	-0.31	1.52
FMCCP	Freddie Mac	20.80	20.00	20.00	5,000	0.22	1.10
FMCCS	Freddie Mac	18.32	18.00	18.00	6,731	-0.33	1.80
FMCCT	Freddie Mac	22.44	21.75	22.33	1,760	0.18	0.80
FMCKI	Freddie Mac	11.89	11.45	11.45	14,049	-0.25	2.14
FMCKJ	Freddie Mac Pfd Z	14.70	14.30	14.50	110,050	-0.15	1.02
FMCKK	Freddie Mac	19.12	18.51	18.51	10,300	-0.03	0.16
FMCKL	Freddie Mac	11.85	11.30	11.50	34,490	0.00	0.00
FMCKM	Freddie Mac	11.90	11.45	11.45	3,300	-0.10	0.87
FMCKN	Freddie Mac	11.79	11.50	11.75	8,801	-0.10	0.84
FMCKO	Freddie Mac	12.12	12.12	12.12	2,541	0.07	0.58
FMCKP	Freddie Mac	20.24	20.24	20.24	13,202	0.24	1.20
FMCQF	Fresenius Medical Care Ag & Co. Kgaa	53.61	53.61	53.61	2,006	-3.46	6.07
FMCXF	Foran Mining Corp	2.047	1.990	2.000	237,876	-0.030	1.48
FMELF	Future Metals NL	0.0132	0.0132	0.0132	16,000	-0.0007	5.04
FMFG	Farmers & Merchants Bank [Md]	16.67	16.50	16.67	1,066	0.15	0.91
FMFP	First Community Financial Corp	10.29	10.29	10.29	100	0.59	6.08
FMHS	Farmhouse Inc	0.0112	0.0112	0.0112	100	-0.0003	2.61
FMNJ	Franklin Mining Inc	0.0016	0.0016	0.0016	11,660	0.0000	0.00
FMPR	Fame Productions Inc	0.0181	0.0181	0.0181	100	-0.0112	38.23
FMTOF	Femto Technologies Inc	1.750	1.500	1.520	689	-0.220	12.64
FMXUF	Fomento Economico Mexicano Sab	9.900	9.900	9.900	100	-0.200	1.98
FNAUF	Four Nines Gold Inc	0.2399	0.2141	0.2141	4,800	0.0141	7.05
FNBT	Finemark Holdings Inc	42.90	42.50	42.75	30,711	0.64	1.52
FNCH	Finch Therapeutics Group Inc	12.50	12.45	12.50	1,390	0.00	0.00
FNCHF	Fineos Corp Hldg Plc.	1.850	1.850	1.850	600	0.100	5.71
FNCJF	Fancamp Exploration Ltd	0.0772	0.0761	0.0761	200	0.0031	4.25
FNCNF	Fincantieri Aor	19.17	18.85	18.85	1,300	0.05	0.28
FNCSF	North American Financial 15 Split Corp	5.200	5.200	5.200	183	0.000	0.00
FNCTF	Orange	16.22	15.32	16.22	288	0.60	3.86
FNEC	First National Energy Corp	0.0400	0.0400	0.0400	810	0.0000	0.00
FNFI	First Niles Financial Inc	8.500	8.400	8.400	701	-0.600	6.67
FNICF	Fathom Nickel Inc	0.0330	0.0291	0.0291	53,556	-0.0016	5.21
FNLPF	Fresnillo Plc	19.68	19.25	19.30	11,523	-0.39	1.98
FNMA	Fannie Mae	8.790	8.420	8.500	4,725,202	-0.280	3.19
FNMAG	Fannie Mae	22.50	22.09	22.09	1,100	-0.91	3.96
FNMAH	Fannie Mae	11.50	10.92	11.50	11,041	0.01	0.09
FNMAI	Fed Ntl Mtg Ser Q	12.77	12.66	12.77	200	-0.06	0.45
FNMAJ	Fannie Mae Pfd R	13.37	12.91	12.95	18,862	-0.20	1.51
FNMAK	Federal Natl Pfd N	23.00	21.82	21.83	818,981	-0.17	0.77
FNMAL	Fannie Mae	22.25	22.00	22.00	8,508	-1.00	4.35
FNMAM	Fannie Mae	22.85	21.88	21.99	8,744	-0.16	0.70
FNMAN	Federal National Mortgage Association	21.50	21.50	21.50	100	0.50	2.38
FNMAO	Fannie Mae Noncum G	18.35	17.86	18.05	9,508	-0.48	2.56
FNMAP	Fannie Mae Pfd F	18.75	18.40	18.40	3,625	-0.29	1.56
FNMAS	Fannie Mae Pfd S	15.38	15.10	15.19	92,935	-0.10	0.65
FNMAT	Federal Natl Pfd T	14.19	14.03	14.04	57,971	-0.13	0.92
FNMCF	First Nordic Metals Corp	0.2740	0.2700	0.2701	71,296	0.0001	0.04
FNMFM	Fed Natl Mtg Pfd E	19.00	18.00	19.00	11,800	0.00	0.00
FNMFN	Fannie Mae	25.40	24.95	25.05	3,694	-0.20	0.79
FNMFO	Fed Natl Mtg Pfd I	48,000	47,500	48,000	100	-100	0.21
FNNCF	Financial 15 Split Corp	7.158	7.158	7.158	200	-0.023	0.31
FNNNF	Finnair Oyj	3.400	3.400	3.400	8,500	0.325	10.57
FNNTF	Flatexdegiro Ag	31.17	30.55	31.17	200	3.80	13.88
FNNZF	Fincanna Capital Corp	0.0009	0.0009	0.0009	661	0.0000	0.00
FNQQF	Fineqia Intl Inc	0.0050	0.0050	0.0050	132,000	0.0010	25.00
FNRN	First Northern Community Bancorp	10.25	10.20	10.25	24,686	0.05	0.49
FNTTF	Xr Immersive Tech Inc	0.2568	0.2568	0.2568	1,266	0.0407	18.83
FNVTF	Finnovate Acquisition Corp Cl A	24.47	11.00	15.01	7,400	3.60	31.57
FNVWF	Finnovate Acquisition Corp WT	0.1500	0.0251	0.1200	150,639	0.0900	300.00
FOACW	Finance of America Companies Inc WT	0.0300	0.0300	0.0300	2,000	0.0160	114.29
FOBIF	Fobi Ai Inc	0.0078	0.0078	0.0078	5,000	-0.0021	21.21
FOFA	Family Office of America Inc	0.6819	0.3121	0.3121	2,300	-0.0458	6.71
FOJCF	Fortum Oyj	18.25	18.25	18.25	3,300	0.03	0.16
FOJCY	Fortum Oyj	3.680	3.570	3.570	3,524	-0.010	0.28
FOLGF	Falcon Oil & Gas Ltd	0.0877	0.0877	0.0877	10,000	0.0006	0.69
FOMI	Formation Minerals Inc	0.0220	0.0210	0.0220	13,955	-0.0030	12.00
FOMNF	Forte Minerals Corp	0.5800	0.5778	0.5800	1,300	0.0144	2.55
FOMTF	Formation Metals Inc	0.2700	0.2370	0.2535	63,150	-0.0022	0.86
FORFF	Fortis Inc	14.80	14.80	14.80	309	-0.53	3.45
FORW	Forwardly Inc	0.0067	0.0066	0.0067	475,587	0.0001	1.52
FOSUF	Fosun International Ltd	0.6915	0.6915	0.6915	2,000	0.0915	15.25
FOSUY	Fosun International Ltd	15.52	15.52	15.52	1,022	1.27	8.91
FOSYF	Forsys Metals Corp	0.4163	0.4123	0.4163	9,152	-0.0038	0.90
FOTB	First Ottawa Bcsh DE	142.0	142.0	142.0	200	1.0	0.71
FOVSY	Ford Otomotiv Sanayi As	11.00	11.00	11.00	240	0.25	2.33
FOXOW	Foxo Technologies Inc	0.0190	0.0190	0.0190	500	0.0030	18.75
FPAFF	First Pacific Company Ltd	0.7700	0.7700	0.7700	2,000	0.0248	3.33
FPAFY	First Pacific Ltd ADR	3.900	3.800	3.850	25,526	0.040	1.05
FPBC	First Pacific Bancorp	5.900	5.510	5.900	3,448	0.000	0.00
FPLF	First Pet Life Inc	0.0001	0.0001	0.0001	77,100	0.0000	0.00
FPLSF	5N Plus Inc	8.140	7.988	8.140	7,700	0.390	5.03
FPMI	Fluoropharma Medical Inc	0.0001	0.0001	0.0001	100	0.0000	0.00
FPOCF	Fpx Nickel Corp	0.1845	0.1845	0.1845	5,446	0.0007	0.38
FPRGF	Falco Resources Ltd	0.1713	0.1713	0.1713	5,000	-0.0687	28.63
FPRUY	Fraport Ag Frankfurt Airport Services	37.63	37.63	37.63	353	0.38	1.02
FQVLF	First Quantum Minerals Ltd	17.21	17.06	17.06	269,064	-0.12	0.69
FQVTF	Fevertree Drinks Plc	12.30	12.29	12.30	355	0.10	0.82
FQVTY	Fevertree Drinks Plc	12.01	12.01	12.01	167	0.44	3.76
FRACF	Foraco International Marseille	1.380	1.380	1.380	3,250	-0.028	1.99
FRBKQ	Republic First Bancorp Inc	0.0001	0.0001	0.0001	1,027	0.0000	0.00
FRBP	Franklin Bsp Capital Corp	10.25	10.25	10.25	847	-0.45	4.21
FRCB	First Republic Bank [San Francisco	0.0060	0.0010	0.0025	172,706	-0.0011	30.56
FRCCL	First Republic Bank [San Francisco	0.0002	0.0002	0.0002	1,402	0.0000	0.00
FRCEF	Fletcher Building Ltd	1.626	1.626	1.626	856	-0.224	12.11
FRCHL	First Republic Bank [San Francisco	0.0004	0.0004	0.0004	1,050	0.0000	0.00
FRCIL	First Republic Bank [San Francisco	0.0002	0.0002	0.0002	878	0.0000	0.00
FRCJL	First Republic Bank [San Francisco	0.0002	0.0002	0.0002	3,000	0.0000	0.00
FRCKL	First Republic Bank [San Francisco	0.0004	0.0004	0.0004	825	0.0001	33.33
FRCLL	First Republic Bank [San Francisco	0.0004	0.0004	0.0004	400	0.0000	0.00
FRCML	First Republic Bank [San Francisco	0.0002	0.0002	0.0002	2,040	0.0000	0.00
FRCOF	Fast Retailing Co. Ltd	291.2	283.9	291.2	19	-8.6	2.88
FRCOY	Fast Retailing Ltd ADR	30.58	29.63	29.72	259,363	-0.32	1.07
FREGP	Fed Hom Ln Mtg Corp 5	19.25	19.25	19.25	969	-1.20	5.87
FREHY	Fresh2 Group Limited ADR	0.0001	0.0001	0.0001	151	-0.0001	50.00
FREJN	Federal Home Loan Mortgage Corp	19.60	19.60	19.60	1,350	0.94	5.04
FREJO	Freddie Mac	18.25	17.90	17.90	1,650	-0.36	2.00
FREJP	Federal Home 5.30%	17.62	17.62	17.62	500	-1.40	7.36
FREKF	FreEE K K	23.75	23.75	23.75	166	-1.25	5.00
FREVS	First Real Estate Investment Trust of	15.38	15.38	15.38	100	-0.13	0.81
FRFC	First Robinson Finl Corp	43.26	41.35	43.00	1,020	-3.75	8.02
FRFHF	Fairfax Finl Hld Sub	1,789	1,757	1,784	2,490	28	1.57
FRFLF	Frnt Financial Inc	0.6300	0.6300	0.6300	100	-0.0034	0.54
FRGGF	Forge Resources Corp	0.4000	0.4000	0.4000	283	0.0093	2.38
FRHLF	Freehold Royalty	9.650	9.564	9.631	113,196	0.101	1.06
FRHYF	Frontier Energy Limited	0.1000	0.1000	0.1000	37,400	-0.0185	15.61
FRLI	Frelii Inc	0.0001	0.0001	0.0001	2,150	0.0000	0.00
FRLOF	Frasers Logistics & Commercial Trust	0.6691	0.6691	0.6691	13,058	-0.0011	0.16
FRMA	Firma Holdings Corp	0.0001	0.0001	0.0001	5,085	0.0000	0.00
FRMO	Frmo Corp	9.550	9.010	9.100	3,424	-0.550	5.70
FRMUF	Firm Capital Property Trust	4.402	4.402	4.402	400	0.002	0.03
FRNWF	Future Plc	9.930	9.930	9.930	7,300	0.000	0.00
FRPMF	Forty Pillars Mng Corp	0.0100	0.0100	0.0100	100	0.0060	150.00
FRRPF	Fiera Cap Corp	5.020	5.020	5.020	10,400	0.124	2.53
FRRZF	Ferrotec Corp	25.00	25.00	25.00	150	2.74	12.31
FRSB	First Resource Bancorp Inc	16.50	16.10	16.50	10,780	0.28	1.73
FRSPF	First Phosphate Corp	0.3243	0.3144	0.3215	71,639	-0.0035	1.08
FRTN	Fortran Corp	0.0328	0.0328	0.0328	400	-0.0018	5.20
FRTSF	Fortis Inc	10.56	10.56	10.56	3,284	0.00	0.00
FRVWY	Friedrich Vorwerk Group Se	23.53	23.36	23.53	1,290	6.93	41.75
FRZCF	Frasers Centrepoint Trust	1.725	1.670	1.725	488	-0.030	1.71
FRZT	Freeze Tag Inc	0.0179	0.0130	0.0146	315,800	0.0016	12.31
FSCR	Federal Screw Work	9.450	9.450	9.450	493	0.810	9.38
FSEN	FS Energy & Power Fund	14.00	14.00	14.00	260	0.00	0.00
FSESF	468 Spac II Se	0.3500	0.3500	0.3500	138	0.0000	0.00
FSGB	First Federal of South Carolina Federal	9.300	9.300	9.300	200	-0.150	1.59
FSHRF	Feishang Anthracite Resources Ltd	0.0149	0.0149	0.0149	100	0.0050	50.51
FSHUF	Fu Shou Yuan Intl Group Ltd	0.6000	0.6000	0.6000	500	0.1000	20.00
FSHYF	Shougang Fushan Resources Group Ltd	0.3351	0.3351	0.3351	1,000	0.0000	0.00
FSMK	1st Summit Bancorp Johnstown Inc	28.00	28.00	28.00	600	0.00	0.00
FSNUF	Fresenius Se & Co. Kgaa	46.21	46.21	46.21	473	-1.36	2.86
FSNUY	Fresenius Se & Company Kg ADR	12.06	11.89	11.91	18,780	-0.11	0.89
FSPKF	Fisher & Paykel Healthcare Corp Ltd	22.10	22.10	22.10	2,300	1.40	6.76
FSRL	First Reliance Bk SC	9.600	9.400	9.600	1,400	0.090	0.95
FSROF	F Secure Oyj	2.000	2.000	2.000	500	0.040	2.04
FSTF	First State Fincl Corp	0.0130	0.0130	0.0130	501	0.0010	8.33
FSTTF	First Tellurium Corp	0.0805	0.0741	0.0805	130,000	0.0030	3.87
FSTWF	Fst Corp	0.0003	0.0003	0.0003	100	-0.0097	97.00
FSUGY	Fortescue Ltd ADR	22.16	21.94	22.00	112,941	-0.14	0.63
FSUMF	Fortescue Metals Group Ltd	11.30	11.04	11.25	9,560	0.21	1.90
FSXLF	Great Pacific Gold Corp	0.2890	0.2694	0.2800	16,431	0.0105	3.90
FTBYF	Fortune Bay Corp	0.4300	0.3796	0.4200	5,870	-0.0196	4.46
FTCGF	First Trust Global Funds Plc	50.62	50.62	50.62	200	1.61	3.28
FTCHQ	Farfetch Limited	0.0001	0.0001	0.0001	617,623	0.0000	0.00
FTCO	Fortitude Gold Corp	3.679	3.550	3.550	38,744	-0.130	3.53
FTDL	Firstime Design Ltd	0.0003	0.0003	0.0003	104	0.0000	0.00
FTDPF	First Trust Global Funds Plc	60.68	60.68	60.68	180	4.98	8.94
FTEG	For The Earth Corp	0.0001	0.0001	0.0001	20,000	0.0000	0.00
FTFI	First Berlin Bancorp Inc	28.25	28.25	28.25	10,000	0.25	0.89
FTGFF	Firan Technology Group Corp	8.290	8.290	8.290	1,553	0.090	1.10
FTII	Futuretech II Acquisition Corp Cl A	11.78	11.02	11.78	202	0.08	0.68
FTIIW	Futuretech II Acquisition Corp WT	0.0310	0.0310	0.0310	3,200	0.0010	3.33
FTMDF	Fortune Minerals Limited	0.0738	0.0686	0.0688	35,940	-0.0022	3.10
FTNQF	First Trust Global Funds Plc	49.26	49.26	49.26	1,040	1.25	2.60
FTRRF	Fonterra Shareholders Fund	3.800	3.800	3.800	100	0.800	26.67
FTRS	Futuris Co.	0.0087	0.0087	0.0087	1,571	0.0000	0.00
FTRSF	Fortis Inc	17.33	17.33	17.33	100	0.66	3.96
FTSP	Lode-Star Mining Inc	0.0320	0.0300	0.0300	6,400	-0.0299	49.92
FTSRF	First Trust Global Funds Plc	21.50	21.50	21.50	263	0.02	0.09
FTTRF	Forterra Plc	2.680	2.680	2.680	100	0.000	0.00
FTURF	Future Fuels Inc	0.3000	0.3000	0.3000	2,500	0.1192	65.93
FTZFF	Fitzroy Minerals Inc	0.2300	0.2264	0.2300	1,066	0.0158	7.38
FUAPF	Global Compliance Applications Corp	0.0024	0.0015	0.0024	205,000	0.0000	0.00
FUCIF	First Trust Global Funds Plc	27.06	27.06	27.06	479	2.01	8.03
FUEMF	Fuerte Metals Corp	0.9000	0.9000	0.9000	5,000	0.0900	11.11
FUGRF	Furgo NV	14.50	14.50	14.50	1,000	0.17	1.15
FUINF	First Trust Global Funds Plc	32.94	32.94	32.94	4,500	0.79	2.44
FUJHF	Fuji Heavy Inds Ltd	17.15	16.25	16.25	1,000	-1.25	7.14
FUJHY	Fuji Heavy Inds ADR	8.490	8.420	8.440	318,475	-0.060	0.71
FUJIF	Fujifilm Holdings Corp	21.23	21.23	21.23	150	0.40	1.92
FUJIY	Fujifilm Hlds Corp	10.09	9.74	10.05	238,385	-0.11	1.03
FULO	Fullnet Communications Inc	0.3687	0.3600	0.3600	9,200	-0.0300	7.69
FUNFF	Fansunite Entertainment Inc	0.0009	0.0007	0.0007	78,257	0.0000	0.00
FUNI	Hypha Labs Inc	0.0258	0.0204	0.0258	11,619	0.0011	4.45
FUNN	Amfil Technologies Inc	0.0023	0.0021	0.0022	229,816	-0.0001	4.35
FUNR	Funr Stock	0.0006	0.0005	0.0005	527,342	-0.0001	16.67
FUPBY	Fuchs Se	12.30	12.19	12.29	4,423	0.35	2.94
FUPEF	Fuchs Se	39.60	39.60	39.60	500	0.00	0.00
FUPPF	Fuchs Se	52.95	52.95	52.95	100	9.96	23.17
FURCF	Faurecia Se	10.85	10.81	10.85	3,026	-1.20	9.96
FUSEF	Fuse Battery Metals Inc	0.0377	0.0377	0.0377	2,000	0.0013	4.33
FUST	Fuse Group Holding Inc	0.1711	0.1711	0.1711	1,200	-0.0124	6.76
FUUFF	F3 Uranium Corp	0.1857	0.1775	0.1790	561,359	-0.0080	4.28
FUUN	Futurenet Inc	0.0100	0.0100	0.0100	1,000	0.0048	92.31
FUVV	Arcimoto Inc	0.0001	0.0001	0.0001	1,831	-0.0001	50.00
FUWAF	Furukawa Electric Co. Ltd	49.75	47.47	49.75	600	1.45	3.00
FUWAY	Furukawa Elec Ltd Ad	23.27	23.27	23.27	100	-0.74	3.08
FWEDF	Fireweed Metals Corp	1.927	1.890	1.914	4,290	0.004	0.18
FWFW	Flywheel Advanced Technology Inc	0.1401	0.1401	0.1401	372	-0.0912	39.43
FWONB	Liberty Media Corp	91.75	91.75	91.75	100	1.75	1.94
FXBY	Foxby Corp	16.61	16.61	16.61	100	0.16	0.94
FXCND	Fih Mobile Limited ADR	18.68	16.00	16.00	1,601	2.02	14.45
FXCXD	Fih Mobile Ltd	0.9570	0.9570	0.9570	100	-0.2930	23.44
FXGDF	Felix Gold Ltd	0.1500	0.1500	0.1500	1,000	0.0400	36.36
FXLG	F S Bancorp Lagrange	36.00	36.00	36.00	100	0.50	1.41
FXLV	F45 Training Holdings Inc	0.1001	0.0896	0.1001	3,075	0.0001	0.10
FXRVF	Fox Riv Res Corp	0.4200	0.4200	0.4200	10,000	-0.0116	2.69
FYGGY	Fuyao Glass Ind Group CO	1.820	1.820	1.820	1,000	0.290	18.95
FYMNF	Finlay Minerals Ltd	0.0785	0.0785	0.0785	8,000	0.0065	9.03
FZMD	Fuse Medical Inc	0.0998	0.0998	0.0998	504	0.0298	42.57

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

10.1.87.46

GLOBAL INDICES

Code	Last	Change
COMP	20,168	194	0.97
DJI	43,819	432	1.00
SP500	6,173	32	0.52
DAX	24,009	-51	0.21
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	24,518	-72	0.29

--%>