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 |  |