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

Exchange:

List of Symbols for: OTCBB

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	Digiasia Corp	0.0091	0.0052	0.0052	22.5K	-0.0019	26.76
FABFF	Fab-Form Industries Ltd	0.8109	0.8027	0.8027	10.0K	-0.1973	19.73
FABP	Farmers Bancorp	47.50	47.50	47.50	200	-0.05	0.11
FACO	First Acceptance Corp	4.250	4.160	4.200	1.2K	-0.050	1.18
FAGI	Full Alliance Group Inc	0.0700	0.0526	0.0649	20.8K	-0.0078	10.73
FAHYF	Ishares IV Plc	5.532	5.532	5.532	2.3K	0.025	0.46
FALC	Falconstor Software Inc	1.250	1.250	1.250	1.0K	0.030	2.46
FALFF	Falcon Metals Ltd	0.0029	0.0029	0.0029	100	-0.5071	99.43
FAMDF	Futura Medical Plc	0.0437	0.0437	0.0437	300	0.0299	216.67
FANCF	First Atlantic Nickel Corp	0.1700	0.1530	0.1597	148.5K	0.0017	1.08
FANDF	Firstrand Ltd	5.295	5.295	5.295	100	0.145	2.82
FANDY	Firstrand Ltd	55.94	55.94	55.94	100	1.54	2.83
FANUF	Fanuc Corp	41.92	40.50	41.00	200	-0.05	0.11
FANUY	Fanuc Ltd Unsp A ADR	21.10	20.05	21.04	486.1K	0.78	3.85
FARYF	Far Ltd	0.2805	0.2805	0.2805	3.0K	-0.0093	3.21
FASWF	Digiasia Corp	0.0001	0.0001	0.0001	19.9K	0.0000	0.00
FBAK	First National Bank Alaska	302.0	290.0	298.9	1.4K	-3.1	1.03
FBASF	Deutsche Bank Mexico Sa Real Estate	1.510	1.510	1.510	1.0K	0.035	2.37
FBBPF	Fibra Prologis REIT Ctfs	4.390	4.390	4.390	3.9K	-0.038	0.86
FBCD	Fbc Holding Inc	0.0002	0.0001	0.0001	980.0K	0.0000	0.00
FBDS	Fuss Brands Corp	0.0560	0.0560	0.0560	100	0.0004	0.72
FBEC	Fbec Worldwide Inc	0.0001	0.0001	0.0001	2.0M	0.0000	0.00
FBGI	Foodbase Group Inc	0.0005	0.0005	0.0005	87.5K	-0.0115	95.83
FBIP	Fnb Bancorp Inc	117.0	117.0	117.0	300	12.5	11.98
FBKIF	First International Bank of Israel	81.50	81.50	81.50	200	12.50	33.33
FBPA	Farmers Bank of Appomattox [Va]	26.15	26.15	26.15	300	0.05	0.19
FBPI	First Bancorp of Indiana Inc	11.90	11.59	11.90	1.7K	0.40	3.48
FBRKF	Fbr Ltd	0.0039	0.0028	0.0039	965.0K	0.0011	39.29
FBSFF	Fabasoft Ag	16.96	16.96	16.96	100	0.01	0.06
FBSGF	Fabled Silver Gold Corp	0.0001	0.0001	0.0001	2.0K	0.0900	900.00
FBSI	First Bancshares Inc	33.57	33.57	33.57	100	1.57	4.91
FBTT	First Bankers Trustshares Inc	25.25	25.25	25.25	100	0.25	1.00
FBVI	Fcn Banc Corp	30.85	30.85	30.85	200	0.05	0.16
FCBRF	First Trust Global Funds Plc	45.06	44.44	44.44	2.2K	-0.07	0.17
FCCN	Spectral Capital Corp	4.338	3.910	4.200	13.7K	-0.145	3.34
FCELB	Fuelcell Energy Inc	355.0	355.0	355.0	100	4.0	1.14
FCGD	First Colombia Gold Corp	0.0001	0.0001	0.0001	300.0K	0.0000	0.00
FCHDF	Fairchild Gold Corp	0.0664	0.0664	0.0664	50.0K	0.0052	8.50
FCHS	First Choice Healthcare Solutions Inc	0.0032	0.0032	0.0032	40.4K	0.0000	0.00
FCIC	FcCC Inc	0.0021	0.0021	0.0021	20.0K	0.0011	110.00
FCLIF	Full Circle Lithium Corp	0.3139	0.3138	0.3139	1.2K	0.0014	0.45
FCMGF	Firm Capital Mortgage Investment Corp	8.620	8.620	8.620	400	0.050	0.58
FCNCB	First Citizens Bancshares Inc	1,800	1,795	1,795	200	-2	0.13
FCOB	1st Colonial Bcp PA	20.29	20.18	20.25	5.2K	0.06	0.30
FCODF	Compagnie DE L Odet	1,521	1,521	1,521	100	-45	2.85
FCPB	First Capital Bancshares Inc	11.70	11.50	11.50	4.9K	-0.25	2.13
FCRM	Franklin Credit Management Corp	0.1380	0.0600	0.0600	700	0.0000	0.00
FCRS	Futurecrest Acquisition Corp Cl A	10.12	10.11	10.11	90.4K	0.00	0.00
FCSMF	Focus Graphite Inc	0.3779	0.3537	0.3552	28.0K	-0.0001	0.03
FCSUF	Focus Minerals Ltd	2.020	2.020	2.020	600	0.020	1.00
FCTI	Fact Inc	0.0002	0.0002	0.0002	1.0K	-0.0002	50.00
FCUL	Food Culture Inc	0.0950	0.0950	0.0950	1.4K	-0.0100	9.52
FCXXF	First Capital Real Estate Investment	13.82	13.43	13.82	200	0.05	0.36
FDBL	Friendable Inc	0.0001	0.0001	0.0001	2.4K	0.0000	0.00
FDCT	Fdctech Inc	0.0540	0.0440	0.0440	22.2K	-0.0150	25.42
FDDMF	Fdm Group Plc Brighton	1.600	1.600	1.600	1.1K	-0.200	11.11
FDMDF	4Dmedical Ltd	2.350	2.000	2.350	25.2K	0.500	27.03
FDMIF	Founders Metals Inc	3.300	3.200	3.280	34.9K	0.118	3.73
FDTC	Fnds3000 Corp	0.0001	0.0001	0.0001	13.0K	0.0000	0.00
FDVA	Freedom Finl Hldgs Inc	11.94	11.90	11.94	1.2K	0.05	0.42
FDVWF	Friedrich Vorwerk Group Se	99.60	99.60	99.60	100	3.85	4.02
FDVXF	First Division Ventures Inc	0.0500	0.0500	0.0500	44.9K	0.0001	0.20
FDXTF	Fendx Technologies Inc	0.5019	0.3160	0.4300	39.5K	0.1060	32.72
FECCF	Pacific Exploration & Production Corp	4.616	4.510	4.545	58.7K	0.105	2.35
FECOF	Fec Resources Inc	0.0048	0.0012	0.0048	145.0K	0.0000	0.00
FEED	Envue Medical Inc	3.310	2.930	3.000	28.5K	0.020	40.00
FEERF	Freeport Resources Inc	0.0420	0.0281	0.0380	5.14M	0.0108	39.71
FEEXF	Ferrexpo Plc.	1.010	1.010	1.010	200	-0.130	11.40
FELTY	Fuji Electric Holdin	19.58	19.42	19.57	9.6K	0.36	1.87
FEOVF	Oceanic Iron Ore Corp	0.5160	0.5130	0.5130	1.5K	-0.0250	4.65
FERN	Fernhill Corp	0.0028	0.0025	0.0026	2.62M	0.0000	0.00
FEXXF	Fjordland Exploration Ltd	0.0024	0.0024	0.0024	3.2K	0.0001	4.35
FFBB	Ffb Bancorp	84.99	83.99	84.50	6.8K	0.51	0.61
FFBW	Ffbw Inc	15.20	15.10	15.20	1.5K	0.16	1.06
FFDF	Ffd Financial Corp	37.22	37.00	37.22	400	0.28	0.76
FFMGF	First Mining Gold Corp	0.4121	0.3735	0.4042	3.02M	0.0242	6.37
FFMH	First Farmers & Merchants Corp	49.50	49.15	49.50	600	0.00	0.00
FFMR	First Farmers Financial Corp	67.00	67.00	67.00	2.6K	0.00	0.00
FFOXF	Firefox Gold Corp	0.3900	0.3754	0.3754	21.5K	0.0173	4.83
FFUCF	F4 Uranium Corp	0.0494	0.0473	0.0478	106.2K	0.0005	1.06
FFWC	Ffw Corp	47.75	47.75	47.75	100	-0.25	0.52
FFXDF	Fairfax India Ho-Sub	17.79	17.54	17.61	91.3K	-0.05	0.25
FFXXF	Helios Fairfax Partners Corp	1.690	1.690	1.690	400	0.000	0.00
FFZY	Fansfrenzy Corp	0.0001	0.0001	0.0001	1.9K	0.0000	0.00
FGCO	Financial Gravity Companies Inc	0.0800	0.0800	0.0800	100	0.0105	15.11
FGETF	Flight Centre Travel Group Ltd	10.12	10.11	10.11	500	2.01	24.77
FGFH	Foresight Financial Group Inc	41.75	41.66	41.69	400	0.03	0.08
FGHFF	Forte Group Hldgs Inc	0.0410	0.0410	0.0410	100	0.0150	57.69
FGLDF	Falcon Gold Corp	0.0143	0.0135	0.0143	378.2K	0.0016	12.60
FGOVF	Freegold Ventures Ltd	1.176	1.068	1.140	346.1K	0.056	5.18
FGPHF	First Graphene Limited	0.0651	0.0500	0.0550	419.0K	0.0050	10.00
FGPR	Ferrellgas Partners L.P.	19.18	18.93	19.03	6.8K	0.03	0.14
FGPRB	Ferrellgas Partners L.P.	175.0	175.0	175.0	200	9.0	5.41
FGROF	Firstgroup Plc	2.500	2.500	2.500	1.3K	0.190	8.23
FGROY	Firstgroup Plc Uns ADR	2.720	2.460	2.460	3.9K	-0.010	0.40
FHELF	First Helium Inc	0.0240	0.0216	0.0216	53.4K	-0.0024	10.00
FHGDF	Founder Holdings Ltd	0.1095	0.0912	0.0912	10.9K	0.0072	8.57
FHNGY	Foschini Group Ltd	4.970	4.970	4.970	200	0.440	9.71
FHRT	First Hartford Corp	30.03	30.00	30.00	400	0.01	0.03
FHYDF	First Hydrogen Corp	0.2809	0.2809	0.2809	300	0.0042	1.52
FIBH	First Bancshares Inc	48.00	44.00	44.00	400	7.25	19.73
FIDS	Fnb Inc	25.55	25.55	25.55	500	-0.45	1.73
FIFG	First Foods Group Inc	0.0002	0.0002	0.0002	54.2K	0.0000	0.00
FIGP	Forge Group Inc	17.53	17.53	17.53	100	0.78	4.63
FIISO	Financial Institutions Inc	129.0	129.0	129.0	100	7.7	6.36
FILAF	Fila Fabbrica Italiana Lapis Ed Affini	10.85	10.85	10.85	800	-0.65	5.65
FILG	Grayscale Filecoin Trust [Fil]	2.500	2.378	2.410	6.8K	0.040	1.69
FINGF	Finning International Inc	56.60	56.38	56.58	2.3K	1.85	3.38
FINMF	Finmeccanica Spa	68.56	68.56	68.56	4.6K	1.33	1.97
FINMY	Leonardo S.P.A.	34.38	34.00	34.20	59.5K	-0.14	0.41
FINN	First National of Nebraska Inc	15,500	15,500	15,500	100	298	1.96
FITGF	Foxconn Interconnect Technology Ltd	0.6239	0.6200	0.6200	1.3K	0.0200	3.33
FITSF	Koios Beverage Corp	0.0001	0.0001	0.0001	100	-0.0110	99.10
FITY	Fifty 1 Labs Inc	0.0006	0.0006	0.0006	4.44M	0.0000	0.00
FJIKY	Fujikura Ltd	55.70	53.91	55.70	7.8K	-0.63	1.12
FJTCY	Fujitec CO Ltd	37.75	37.75	37.75	1.1K	-0.95	2.45
FJTNF	Fuji Media Holdings Inc	23.35	23.35	23.35	500	0.35	1.52
FJTSF	Fujitsu Ltd	29.25	26.11	28.57	3.5K	-0.44	1.50
FJTSY	Fujitsu Ltd ADR	28.07	27.70	27.95	291.1K	-0.21	0.75
FKKFY	Fukuoka Financial Group Inc	16.77	16.66	16.77	800	0.47	2.88
FKMCF	Fokus Mng Corp	0.1450	0.1400	0.1450	108.0K	0.0000	0.00
FKST	Flowerkist Skin Care & Cosmetics Inc	14.75	14.75	14.75	200	1.77	13.64
FKURF	Fujikura Ltd	115.0	112.0	112.0	1.3K	-5.1	4.34
FKWAF	Furukawa Co Ltd	28.35	28.35	28.35	200	0.00	0.00
FKYS	First Keystone Corp	19.75	19.08	19.75	700	0.00	0.00
FLES	Auto Parts 4Less Group Inc	0.0001	0.0001	0.0001	200	0.0000	0.00
FLEW	Fleetwood Bank Corp	74.00	68.25	74.00	100	16.00	27.59
FLFG	Federal Life Group Inc	15.50	15.50	15.50	700	0.26	1.71
FLGZY	Flughafen Zuerich Uns/Adr	13.43	13.43	13.43	1.0K	0.71	5.61
FLHLF	Filament Health Corp	0.0001	0.0001	0.0001	2.0K	0.0000	0.00
FLIBF	Franklin Libertyshares Icav	44.88	44.88	44.88	100	-0.24	0.54
FLIDF	Flsmidth & Co. A/S	74.40	74.40	74.40	100	5.33	7.72
FLLLF	Ultra Brands Ltd	0.0132	0.0132	0.0132	500	0.0071	116.39
FLMCF	First Lithium Minerals Corp	0.0690	0.0443	0.0663	55.7K	0.0143	27.50
FLMNY	Fielmann Group Ag	10.21	10.21	10.21	500	-1.55	13.15
FLMP	Flame Seal Products Inc	0.0002	0.0002	0.0002	41.9K	0.0000	0.00
FLMTF	Full Metal Minerals Ltd	0.0121	0.0121	0.0121	300	-0.0069	36.32
FLNCF	Freelancer Limited	0.1900	0.1400	0.1400	13.3K	0.0400	40.00
FLRAF	Essentra Plc	1.272	1.272	1.272	1.1K	0.032	2.58
FLRE	Flameret Inc	0.0001	0.0001	0.0001	300	0.0000	0.00
FLTCF	Filtronic Plc	2.330	2.282	2.282	1.9K	0.032	1.42
FLTLF	Flow Traders Ltd	30.63	30.43	30.63	1.4K	0.45	1.47
FLUIF	Fluidra Sa	27.22	27.22	27.22	500	-1.83	6.30
FLXT	Flexpoint Sensor Systems Inc	0.0001	0.0001	0.0001	800.3K	0.0000	0.00
FLYYQ	Spirit Aviation Holdings Inc	0.2300	0.2047	0.2300	114.9K	0.0290	14.43
FMANF	Freeman Gold Corp	0.2095	0.1987	0.2055	400.3K	0.0055	2.75
FMBL	Farmers & Merchants Bank of Long Beach	8,300	8,210	8,299	100	-1	0.01
FMBM	F & M Bank Corp	29.25	29.05	29.25	2.0K	0.01	0.03
FMBN	Farmers & Merchants Bancshares Inc	30.85	30.85	30.85	200	0.10	0.33
FMBV	Full Motion Beverage Inc	0.0179	0.0174	0.0179	6.2K	-0.0010	5.29
FMCB	Farmers & Merchants Bancorp	1,135	1,125	1,135	100	0	0.00
FMCC	Freddie Mac	10.36	10.00	10.08	3.73M	-0.06	0.59
FMCCG	Freddie Mac	19.18	18.24	19.03	3.5K	0.07	0.37
FMCCH	Freddie Mac 5.10 Pfd	22.10	21.90	21.99	400	-0.01	0.04
FMCCI	Freddie Mac Var Pr B	19.53	18.81	19.03	7.3K	0.02	0.11
FMCCJ	Freddie Mac	19.09	18.80	18.80	3.3K	-0.25	1.30
FMCCK	Freddie Mac	23.50	23.01	23.50	300	-0.34	1.43
FMCCL	Freddie Mac	19.40	18.77	18.77	2.2K	-0.63	3.25
FMCCM	Freddie Mac	19.20	19.00	19.05	1.4K	0.07	0.39
FMCCN	Freddie Mac	19.23	19.23	19.23	1.5K	0.24	1.26
FMCCO	Freddie Mac	24.17	22.76	24.17	1.2K	0.92	3.96
FMCCP	Freddie Mac	23.85	23.50	23.85	200	0.02	0.07
FMCCS	Freddie Mac	20.90	20.60	20.60	2.2K	-0.30	1.44
FMCCT	Freddie Mac	24.60	24.35	24.50	500	0.15	0.62
FMCKI	Freddie Mac	12.71	12.41	12.54	12.1K	-0.23	1.80
FMCKJ	Freddie Mac Pfd Z	14.49	14.05	14.14	710.7K	-0.09	0.63
FMCKK	Freddie Mac	22.19	20.98	22.16	1.3K	-0.04	0.20
FMCKL	Freddie Mac	13.00	12.40	13.00	600	0.10	0.78
FMCKM	Freddie Mac	12.60	12.39	12.60	500	0.15	1.20
FMCKN	Freddie Mac	13.69	12.74	13.69	1.1K	-0.01	0.07
FMCKO	Freddie Mac	13.25	12.52	13.25	600	0.25	1.92
FMCKP	Freddie Mac	23.40	22.75	23.38	500	-0.32	1.33
FMCQF	Fresenius Medical Care Ag & Co. Kgaa	45.00	45.00	45.00	100	-1.38	2.97
FMCXF	Foran Mining Corp	3.966	3.890	3.950	131.0K	-0.038	0.94
FMELF	Future Metals NL	0.0250	0.0250	0.0250	7.0K	0.0100	66.67
FMFG	Farmers & Merchants Bank [Md]	17.25	17.25	17.25	100	0.23	1.35
FMFP	First Community Financial Corp	14.31	14.00	14.00	200	-1.00	6.67
FMHS	Farmhouse Inc	0.1500	0.1500	0.1500	15.0K	-0.0050	3.23
FMNJ	Franklin Mining Inc	0.0019	0.0018	0.0018	512.7K	-0.0001	5.26
FMOCY	Fomento DE Construcciones Y Contratas Sa	2.250	2.250	2.250	700	0.900	66.67
FMPR	Fame Productions Inc	0.0031	0.0031	0.0031	30.0K	0.0015	93.75
FMTOF	Femto Technologies Inc	0.5185	0.4955	0.4955	1.3K	0.1624	48.75
FNAUF	Four Nines Gold Inc	0.3352	0.3352	0.3352	200	0.0398	13.47
FNBT	Finemark Holdings Inc	38.07	37.94	38.07	26.0K	-0.02	0.05
FNCH	Finch Therapeutics Group Inc	13.75	13.73	13.75	400	0.01	0.07
FNCJF	Fancamp Exploration Ltd	0.1093	0.1043	0.1093	52.6K	0.0071	6.95
FNCNF	Fincantieri Aor	22.63	22.63	22.63	300	-0.04	0.15
FNCSF	North American Financial 15 Split Corp	7.188	7.170	7.180	10.4K	0.091	1.28
FNCTF	Orange	17.00	16.44	16.44	1.3K	-0.09	0.51
FNDM	Fund.com Inc	1.250	1.250	1.250	100	0.000	0.00
FNEVF	Fraser & Neave Ltd	1.020	1.020	1.020	64.6K	-0.080	7.27
FNFI	First Niles Financial Inc	8.010	8.010	8.010	100	0.010	0.13
FNICF	Fathom Nickel Inc	0.0290	0.0263	0.0290	100.1K	0.0014	5.07
FNLPF	Fresnillo Plc	47.69	46.22	47.05	17.1K	0.55	1.18
FNMA	Fannie Mae	11.19	10.90	11.01	7.36M	0.16	1.47
FNMAG	Fannie Mae	24.16	23.40	23.40	5.2K	-0.80	3.31
FNMAH	Fannie Mae	12.40	12.13	12.40	2.6K	0.13	1.02
FNMAI	Fed Ntl Mtg Ser Q	13.38	12.95	13.00	16.4K	-0.15	1.14
FNMAJ	Fannie Mae	13.60	13.35	13.49	10.0K	0.15	1.09
FNMAK	Federal Natl Pfd N	24.00	24.00	24.00	200	-0.80	3.23
FNMAL	Fannie Mae	22.25	22.25	22.25	100	0.35	1.60
FNMAM	Fannie Mae	24.50	24.40	24.40	300	0.00	0.00
FNMAN	Federal National Mortgage Association	23.99	23.00	23.30	3.5K	-0.55	2.31
FNMAO	Fannie Mae Noncum G	20.52	20.34	20.34	1.4K	-0.06	0.29
FNMAP	Fannie Mae Pfd F	21.41	21.40	21.40	2.3K	0.06	0.26
FNMAS	Fannie Mae Pfd S	15.50	14.70	15.04	2.97M	0.08	0.53
FNMAT	Federal Natl Pfd T	13.80	13.45	13.65	223.2K	0.10	0.74
FNMCD	First Nordic Metals Corp	1.550	1.500	1.550	1.8K	0.022	1.44
FNMFM	Fed Natl Mtg Pfd E	25.00	24.80	24.80	400	-0.70	2.75
FNMFN	Fannie Mae	26.24	25.85	26.04	11.5K	-0.71	2.65
FNMFO	Fed Natl Mtg Pfd I	49,500	49,500	49,500	100	-500	1.00
FNNCF	Financial 15 Split Corp	7.970	7.970	7.970	100	0.000	0.00
FNNNF	Finnair Oyj	3.550	3.550	3.550	200	-0.095	2.61
FNNTF	Flatexdegiro Ag	43.27	43.27	43.27	100	10.77	33.14
FNNZF	Fincanna Capital Corp	0.0006	0.0006	0.0006	10.0K	-0.0012	66.67
FNQQF	Fineqia Intl Inc	0.0031	0.0031	0.0031	5.0K	0.0006	24.00
FNRN	First Northern Community Bancorp	13.45	13.40	13.40	1.6K	0.00	0.00
FNXMF	Finex Metals Ltd Com	0.1110	0.1110	0.1110	9.6K	-0.0040	3.48
FOACW	Finance of America Companies Inc WT	0.0006	0.0006	0.0006	1.0K	0.0001	20.00
FOBIF	Fobi AI Inc	0.0425	0.0350	0.0425	1.1K	0.0007	1.67
FOFA	Family Office of America Inc	0.3511	0.3511	0.3511	100	0.0747	27.03
FOJCF	Fortum Oyj	21.31	21.31	21.31	100	-0.01	0.02
FOJCY	Fortum Oyj	4.420	4.250	4.420	1.3K	0.010	0.23
FOLGF	Falcon Oil & Gas Ltd	0.1700	0.1652	0.1700	985.2K	0.0045	2.72
FOMI	Formation Minerals Inc	0.0002	0.0002	0.0002	300	0.0000	0.00
FOMNF	Forte Minerals Corp	0.9500	0.9500	0.9500	19.0K	0.0467	5.17
FOMTF	Formation Metals Inc	0.2390	0.2173	0.2390	108.2K	0.0093	4.05
FORLU	Four Leaf Acquisition Corp	11.01	11.01	11.01	100	0.00	NaN
FORW	Forwardly Inc	0.0035	0.0033	0.0033	10.7K	0.0000	0.00
FOSUF	Fosun International Ltd	0.4342	0.4342	0.4342	700	0.0078	1.83
FOSUY	Fosun International Ltd	13.31	13.31	13.31	300	1.14	9.33
FOSYF	Forsys Metals Corp	0.2930	0.2796	0.2887	166.8K	0.0082	2.92
FOTB	First Ottawa Bancshares	173.0	170.3	173.0	1.0K	1.4	0.79
FOVSY	Ford Otomotiv Sanayi As	12.20	12.20	12.20	200	0.70	6.07
FOXO	Foxo Technologies Inc	0.0002	0.0001	0.0002	12.4M	0.0001	100.00
FOXOW	Foxo Technologies Inc	0.0072	0.0017	0.0017	250.2K	0.0016	1600.00
FPAFF	First Pacific Company Ltd	0.7558	0.7558	0.7558	800	0.0097	1.30
FPAFY	First Pacific Ltd ADR	3.920	3.780	3.840	25.0K	0.000	0.00
FPAYQ		0.0001	0.0001	0.0001	100	0.0000	0.00
FPBC	First Pacific Bancorp	5.200	5.200	5.200	200	0.050	0.97
FPLF	First Pet Life Inc	0.0001	0.0001	0.0001	55.1K	0.0000	0.00
FPLPF	Vanquis Bkg Group Plc	1.510	1.510	1.510	8.0K	0.020	1.34
FPLSF	5N Plus Inc	14.48	14.14	14.48	179.9K	0.27	1.90
FPMI	Fluoropharma Medical Inc	0.0002	0.0002	0.0002	50.6K	0.0000	0.00
FPNUF	Fp Newspapers Inc	0.5140	0.5140	0.5140	200	0.1306	34.06
FPOCF	Fpx Nickel Corp	0.4330	0.4064	0.4077	22.0K	-0.0252	5.82
FPRGF	Falco Resources Ltd	0.3200	0.3093	0.3200	128.0K	0.0079	2.53
FPRUY	Fraport Ag Frankfurt Airport Services	40.90	40.90	40.90	100	0.10	0.25
FPWM	Charlestowne Premium Beverages Inc	0.0001	0.0001	0.0001	200	0.0000	0.00
FQVLF	First Quantum Minerals Ltd	28.62	27.47	28.52	191.8K	1.16	4.24
FQVTF	Fevertree Drinks Plc	10.78	10.77	10.78	2.1K	-0.12	1.11
FQVTY	Fevertree Drinks Plc	10.51	10.51	10.51	100	-0.13	1.25
FRACF	Foraco International Marseille	1.797	1.797	1.797	500	-0.023	1.26
FRAZ	Francisco Industries Inc	2.000	2.000	2.000	200	0.000	0.00
FRBKQ	Republic First Bancorp Inc	0.0001	0.0001	0.0001	3.0K	0.0000	0.00
FRBP	Franklin Bsp Capital Corp	8.640	8.640	8.640	5.6K	-1.160	11.84
FRCB	First Republic Bank [San Francisco	0.0763	0.0003	0.0030	56.6K	0.0005	20.00
FRCCL	First Republic Bank [San Francisco	0.0002	0.0002	0.0002	500	0.0000	0.00
FRCHL	First Republic Bank [San Francisco	0.0002	0.0002	0.0002	10.2K	-0.0001	33.33
FRCIL	First Republic Bank [San Francisco	0.0002	0.0002	0.0002	16.0K	0.0000	0.00
FRCJL	First Republic Bank [San Francisco	0.0002	0.0002	0.0002	200	0.0000	0.00
FRCKL	First Republic Bank [San Francisco	0.0003	0.0003	0.0003	80.0K	0.0001	50.00
FRCLL	First Republic Bank [San Francisco	0.0002	0.0002	0.0002	400	0.0000	0.00
FRCML	First Republic Bank [San Francisco	0.0002	0.0002	0.0002	1.2K	0.0000	0.00
FRCN	Firemans Contractors Inc	0.0001	0.0001	0.0001	200.0K	0.0000	0.00
FRCOF	Fast Retailing Co. Ltd	392.0	385.9	392.0	100	12.9	3.40
FRCOY	Fast Retailing Ltd ADR	41.16	39.00	41.11	79.3K	3.29	8.70
FRDSF	4Ds Memory Ltd	0.0500	0.0500	0.0500	50.0K	0.0000	0.00
FRECF	Frequency Exchange Corp	0.1766	0.1766	0.1766	12.5K	-0.0134	7.05
FREJN	Federal Home Loan Mortgage Corp	22.40	22.40	22.40	200	0.45	2.05
FREJO	Freddie Mac	22.75	22.75	22.75	300	1.75	8.33
FREJP	Federal Home 5.30%	21.16	21.16	21.16	2.0K	-1.59	6.99
FREKF	FreEE K K	17.25	17.25	17.25	200	0.00	0.00
FREVS	First Real Estate Investment Trust of	14.60	14.60	14.60	100	-0.70	4.58
FRFAF	Fresh Factory B C Ltd	0.8523	0.8523	0.8523	10.0K	0.0000	0.00
FRFC	First Robinson Financial Corp	63.00	62.75	63.00	900	0.90	1.45
FRFFF	Fairfax Financial Holdings Ltd	18.60	18.56	18.60	1.2K	0.04	0.23
FRFHF	Fairfax Finl Hld Sub	1,895	1,846	1,875	5.6K	16	0.86
FRFLF	Frnt Financial Inc	0.2358	0.1877	0.1877	500	-0.0523	21.79
FRFR	Fritzy Tech Inc	0.0001	0.0001	0.0001	1.0K	0.0000	0.00
FRFXF	Fairfax Financial	23.26	16.26	23.26	1.7K	4.54	24.25
FRGGF	Forge Resources Corp	0.3909	0.3839	0.3909	3.0K	-0.0161	3.96
FRGN	Horizon International Equity ETF	26.71	26.56	26.70	3.2K	0.00	0.00
FRHLF	Freehold Royalty	10.78	10.58	10.78	96.4K	0.05	0.47
FRHYF	Frontier Energy Limited	0.1300	0.1300	0.1300	100	-0.0181	12.22
FRIVF	Fortune Real Estate Investment Trust	0.6631	0.6631	0.6631	100	0.0431	6.95
FRLI	Frelii Inc	0.0001	0.0001	0.0001	154.3K	0.0000	0.00
FRLOF	Frasers Logistics & Commercial Trust	0.7410	0.7410	0.7410	700	-0.0203	2.67
FRMA	Firma Holdings Corp	0.0004	0.0004	0.0004	531.6K	-0.0001	20.00
FRMO	Frmo Corp	7.327	7.150	7.260	12.3K	0.140	1.97
FRMUF	Firm Capital Property Trust	4.400	4.400	4.400	100	0.000	0.00
FRNWF	Future Plc	7.070	7.070	7.070	2.0K	-0.295	4.01
FRQN	Frequency Holdings Inc	0.0001	0.0001	0.0001	60.0M	-0.0001	50.00
FRRFF	4Imprint Group Plc	50.00	48.73	50.00	300	0.76	1.54
FRRPF	Fiera Cap Corp	4.452	4.452	4.452	2.7K	-0.132	2.87
FRRZF	Ferrotec Corp	33.00	33.00	33.00	1.3K	0.46	1.41
FRSB	First Resource Bancorp Inc	20.00	19.92	20.00	800	0.17	0.86
FRSPF	First Phosphate Corp	0.7550	0.7222	0.7300	122.0K	0.0000	0.00
FRTAY	Freenet Ag	17.00	17.00	17.00	300	-0.93	5.16
FRTCF	Far East Consortium International Ltd	0.0490	0.0490	0.0490	10.0K	-0.0129	20.84
FRTG	Frontera Group Inc	0.0001	0.0001	0.0001	2.0K	0.0000	0.00
FRTN	Fortran Corp	0.1210	0.1110	0.1110	700	0.0000	0.00
FRVWY	Friedrich Vorwerk Group Se	25.18	25.18	25.18	200	-0.49	1.89
FRXX	Forecross Corp	0.0002	0.0002	0.0002	300	0.0000	0.00
FRZT	Freeze Tag Inc	0.0087	0.0065	0.0087	240.0K	0.0000	0.00
FSBH	Fsbh Corp	16.00	16.00	16.00	8.2K	0.00	0.00
FSCR	Federal Screw Work	9.510	9.510	9.510	3.8K	-0.090	0.94
FSGB	First Federal of South Carolina Federal	9.654	9.545	9.545	1.5K	0.103	1.10
FSGCY	First Gen Corp	6.000	6.000	6.000	100	1.680	38.89
FSHRF	Feishang Anthracite Resources Ltd	0.0036	0.0036	0.0036	15.0K	-0.0082	69.49
FSMK	1st Summit Bancorp Johnstown Inc	36.25	36.25	36.25	200	-2.92	7.45
FSNUY	Fresenius Se & Company Kg ADR	14.46	14.30	14.32	29.4K	-0.18	1.24
FSPKF	Fisher & Paykel Healthcare Corp Ltd	24.00	24.00	24.00	200	4.74	24.61
FSPM	Fusion Pharm Inc	0.0001	0.0001	0.0001	300	0.0000	0.00
FSRL	First Reliance Bk SC	12.72	12.50	12.72	7.9K	0.00	0.00
FSTF	First State Fincl Corp	0.0300	0.0264	0.0300	45.2K	0.0021	7.53
FSTTF	First Tellurium Corp	0.1640	0.1583	0.1612	60.0K	-0.0014	0.86
FSUGY	Fortescue Ltd ADR	30.44	30.09	30.40	33.2K	-0.08	0.27
FSUMF	Fortescue Metals Group Ltd	15.08	15.08	15.08	600	0.11	0.71
FSVEF	Firestone Ventures Inc	0.0204	0.0204	0.0204	100	0.0000	0.00
FTBYF	Fortune Bay Corp	0.5618	0.5530	0.5530	5.5K	0.0051	0.93
FTCO	Fortitude Gold Corp	4.900	4.740	4.890	101.5K	0.140	2.95
FTDL	Firstime Design Ltd	0.0003	0.0003	0.0003	100	0.0000	0.00
FTDPF	First Trust Global Funds Plc	68.93	68.93	68.93	100	-0.19	0.27
FTDVF	First Trust Global Funds Plc	23.10	22.97	22.97	1.8K	0.58	2.58
FTEG	For The Earth Corp	0.0001	0.0001	0.0001	1.22M	0.0000	0.00
FTFI	First Berlin Bancorp Inc	38.00	34.86	37.50	2.9K	3.00	8.70
FTGFF	Firan Technology Group Corp	9.410	9.130	9.410	3.6K	0.775	8.98
FTGPF	First Trust Global Funds Plc	37.37	37.37	37.37	600	0.31	0.84
FTMDF	Fortune Minerals Limited	0.0800	0.0735	0.0800	191.1K	0.0065	8.84
FTNQF	First Trust Global Funds Plc	53.13	53.13	53.13	300	-0.38	0.71
FTOH	Franklin Ohio Municipal Income ETF	8.430	8.410	8.420	18.4K	0.000	0.00
FTRCF	The Futr Corp	0.1938	0.1736	0.1938	9.5K	-0.0047	2.37
FTROF	First Resources Ltd	1.800	1.800	1.800	800	0.226	14.36
FTRRF	Fonterra Shareholders Fund	5.400	5.200	5.400	300	0.482	9.80
FTRS	Futuris Co.	0.0005	0.0005	0.0005	12.5K	0.0000	0.00
FTRSF	Fortis Inc	18.41	18.41	18.41	500	0.90	5.15
FTSP	Fintrade Sherpa Inc	0.0336	0.0336	0.0336	200	0.0071	26.79
FTSRF	First Trust Global Funds Plc	23.43	23.43	23.43	3.1K	0.02	0.07
FTURF	Future Fuels Inc	0.5892	0.5363	0.5892	2.4K	0.0183	3.21
FTZFF	Fitzroy Minerals Inc	0.4010	0.3431	0.3950	306.0K	0.0403	11.36
FUAPF	Global Compliance Applications Corp	0.0018	0.0018	0.0018	6.0K	0.0000	0.00
FUEMF	Fuerte Metals Corp	4.442	4.442	4.442	4.4K	0.012	0.27
FUGRF	Furgo NV	11.80	11.70	11.80	400	1.30	12.33
FUJHF	Fuji Heavy Inds Ltd	21.34	20.99	21.34	500	-0.13	0.61
FUJHY	Fuji Heavy Inds ADR	10.95	10.61	10.88	53.8K	0.30	2.84
FUJIF	Fujifilm Holdings Corp	19.10	19.06	19.06	2.4K	-0.48	2.48
FUJIY	Fujifilm Hlds Corp	10.62	10.09	10.52	169.5K	-0.12	1.13
FUJSF	Fuji Seal Inc	19.70	19.70	19.70	200	0.00	0.00
FULO	Fullnet Communications Inc	0.3800	0.3750	0.3750	8.8K	-0.0050	1.32
FUNFF	Fansunite Entertainment Inc	0.0007	0.0002	0.0005	18.5K	0.0003	150.00
FUNI	Hypha Labs Inc	0.0390	0.0344	0.0390	56.9K	0.0000	0.00
FUNN	Amfil Technologies Inc	0.0012	0.0010	0.0010	546.8K	-0.0001	9.09
FUNR	Funr Stock	0.0003	0.0002	0.0003	13.0K	0.0000	0.00
FUPBY	Fuchs Se	11.10	11.02	11.06	7.4K	0.09	0.82
FURCF	Faurecia Se	14.70	14.70	14.70	100	-1.25	7.84
FUST	Fuse Group Holding Inc	0.2390	0.2390	0.2390	300	-0.0110	4.40
FUTS	Future Science Holdings Inc	0.0002	0.0002	0.0002	2.5K	0.0000	0.00
FUUFF	F3 Uranium Corp	0.1289	0.1140	0.1168	758.3K	-0.0037	3.07
FUUN	Futurenet Inc	0.0100	0.0100	0.0100	12.0K	0.0000	0.00
FUVV	Arcimoto Inc	0.0001	0.0001	0.0001	200	-0.0001	50.00
FUWAY	Furukawa Elec Ltd Ad	29.70	29.70	29.70	200	-4.40	12.90
FVTI	Fortune Valley Treasures Inc	0.0523	0.0523	0.0523	100	0.0520	17333.33
FWEDF	Fireweed Metals Corp	2.320	2.248	2.280	35.1K	-0.034	1.47
FWFW	Flywheel Advanced Technology Inc	0.0682	0.0682	0.0682	300	0.0032	4.92
FWONB	Liberty Media Corp	81.32	81.32	81.32	100	-8.58	9.54
FWRXF	Fintechwerx Intl Software Svcs Inc	2.500	2.500	2.500	3.2K	0.000	0.00
FXBY	Foxby Corp	23.59	23.59	23.59	100	0.29	1.22
FXCNF	Fih Mobile Ltd	2.460	2.460	2.460	100	0.023	0.92
FXCNY	Fih Mobile Ltd	24.50	24.50	24.50	500	-0.72	2.85
FXGDF	Felix Gold Ltd	0.2222	0.2222	0.2222	100	-0.0274	10.98
FXLG	F.S. Bancorp	42.05	42.00	42.05	1.0K	0.05	0.12
FXLV	F45 Training Holdings Inc	0.1000	0.0700	0.1000	8.9K	0.0890	809.09
FXRVF	Fox Riv Res Corp	0.4000	0.4000	0.4000	500	0.0524	15.07
FXTGY	Foxtons Group Plc	1.027	1.027	1.027	500	-0.106	9.36
FYGGY	Fuyao Glass Ind Group CO	2.210	2.210	2.210	800	0.100	4.74
FYMNF	Finlay Minerals Ltd	0.0850	0.0850	0.0850	200	-0.0050	5.56
FYNN	Fyntechnical Innovations Inc	0.0001	0.0001	0.0001	23.9K	0.0000	0.00
FZMD	Fuse Medical Inc	0.0482	0.0482	0.0482	1.0K	-0.0007	1.43

MEMBER LOGIN

Email/Username:

Password:

Remember Me

216.73.216.158
United States

GLOBAL INDICES

Code	Last	Change
COMP	23,671	191	0.8
DJI	49,504	238	0.5
SP500	6,966	45	0.6
INDS	12,950	108	0.8
CAC	8,362	119	1.4
DAX	25,262	134	0.5
NKY	51,940	823	1.6
HSI	26,232	82	0.3
OBX	1,607	14	0.8
AORD	9,046	-1	0.0
TWII	30,289	-72	0.2
JKSE	8,937	11	0.1
STI	4,745	6	0.1
ATX	5,403	-9	0.2
NZD	13,696	-21	0.2
BEL	5,240	12	0.2
BVSP	163,370	434	0.3

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