Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
FABKFirst Advantage Bancorp17.7516.7517.755,9001.005.97 
FABPFarmers Bancorp [In]35.9935.9935.993002.999.06 
FACOFirst Acceptance Corporation0.60000.58500.600012,800-0.140018.92 
FAFLFirst Americano Fincl Cp0.03000.03000.030010,0000.010050.00 
FAGIFull Alliance Group Inc0.03800.03100.038010,0000.007022.58 
FALCFalconstor Software Inc5.0004.0005.0004000.0000.00 
FAMEFlamemaster Corp8.3508.3508.3501,500-0.0300.36 
FANDFFirstrand Ltd2.1602.1602.1601,000-0.0452.04 
FANDYFirstrand Ltd21.7121.7121.711000.793.78 
FANUFFanuc Ltd135.5135.5135.51000.50.37 
FANUYFanuc Ltd Unsp A14.2912.5013.27503,900-0.090.67 
FAREWorld Moto Inc0.00010.00010.00013,3000.00000.00 
FARYFFar Ltd0.01200.01200.012040,000-0.00107.69 
FAVOFavo Realty Inc0.20700.20700.20708,0000.00000.00 
FAXRFFairfax Financial Holdings Ltd6.6006.6006.6006000.1271.97 
FAXXFFairfax Financial Holdings Ltd6.4006.4006.4009000.5319.05 
FBAKFirst Natl Bk Alaska204.3200.0200.01003.91.99 
FBASFFibra Uno1.0400.9501.04020,8000.23028.40 
FBAYFFortune Bay1.4301.3591.4301,1000.1027.66 
FBBCFFacb Industries Inc Bhd [Malaysia]0.32000.32000.32006,000-0.03008.57 
FBBPFPrologis Property Mexico Sa DE Cv1.5651.0801.54015,1000.46042.59 
FBCDFbc Hld Inc0.00010.00010.0001500,0000.00000.00 
FBCEFibercore Inc0.00040.00040.0004400-0.002385.19 
FBECFbec Worldwide Inc0.00010.00010.00012,0000.00000.00 
FBERAgritech Worldwide Inc0.00010.00010.00015000.00000.00 
FBIPFnb Bancorp Inc [Pa]155.0141.0141.0100-21.012.96 
FBNKFacebank Group Inc7.2007.0007.2009000.1001.41 
FBOHYForbo Holding22.3022.3022.30100-4.6717.33 
FBOOFirst Bank of Ohio [Oh]610.0610.0610.010010.01.67 
FBPAFarmers Bank [Va]26.0026.0026.001000.000.00 
FBPIFirst Bncp Ind16.0016.0016.008000.986.52 
FBPRLFirst Bancorp 7.00% Non-Cumula23.9920.7523.995003.0014.29 
FBPRMFirst Bancorp 7.40 C22.0022.0022.001000.000.00 
FBPRNFirst Bancorp 7.25 D23.2522.9923.252,0000.251.09 
FBPROFirst Bancorp Preferred Stock25.0024.7525.005,9000.301.21 
FBPRPFirst Bcp Hld Pf A22.2522.2522.251,1001.004.71 
FBRKFFastbrick Robotics Ltd0.02000.01600.020023,200-0.00104.76 
FBSEFastbase Inc5.7003.5003.540400-2.21038.43 
FBSIFirst Bancshares13.2513.2513.251000.151.15 
FBTTFirst Bankers Trshs27.4926.0027.002,400-0.993.54 
FBVAFarmers Banksha Inc14.0013.7514.003000.251.82 
FBVIFcn Banc Corp38.0037.0038.005000.501.33 
FCBBFFinecobank Banca Fineco Spa9.6679.6679.6675000.6677.42 
FCCGFog Cutter Capital Group Inc1.5501.0101.5304,400-0.0201.29 
FCCNFusa Capital Corp0.00240.00150.0015111,400-0.000628.57 
FCCTFirst Community Corp6.3006.0006.250900-0.2503.85 
FCCTOFirst Community Corp Pfd Ser B6.1005.0505.050200-1.01016.67 
FCCTPFirst Comnty Corp A5.0505.0505.050800-0.4508.18 
FCELBFuelcell Energy Pf B255.0250.0255.01005.02.00 
FCGDFirst Colombia Gold Corp0.00010.00010.000151,7000.00000.00 
FCHSFirst Choice Healthcare Solutions0.05700.05700.05704,000-0.051047.22 
FCICFcCC Inc0.21600.15000.180050,000-0.020010.00 
FCITFirst Citrus Bancorp17.8617.7517.75500-0.110.62 
FCIZPFirst Citizens Bancshares24.1123.2523.3090,000-1.204.90 
FCMGFFirm Capital Mortgage Investment Corp6.9536.9536.9531,0001.36724.47 
FCNCBFirst Citizens Bks B265.0240.0250.0100-15.05.66 
FCNEFour Corners Inc1.2000.8001.2004,300-0.20014.29 
FCOB1st Colonial Bcp PA4.4504.4004.4001,1000.0000.00 
FCODFFinanciere DE L'Odet565.0565.0565.0100-5.71.00 
FCPBFirst Capital Bancsh5.7805.7805.780100-0.82012.42 
FCREYFletcher Building Ltd ADR4.1604.1604.1602000.2696.91 
FCRMFranklin Credit Management Corp0.20000.20000.20001000.040025.00 
FCSMFFocus Metals Inc0.01570.01010.0135105,9000.003433.66 
FCUUFFission Uranium0.17980.14570.1600687,400-0.00674.02 
FCUVFocus Universal Inc4.0004.0004.0001000.0000.00 
FCXXFFirst Capital Real Estate Investment9.2079.1339.1336,0001.17614.78 
FDBHFounders Bay Holdings8.9008.6508.6502000.6508.13 
FDBLFriendable Inc0.16000.13600.13601,7000.0701106.37 
FDCFFForum Uranium Corp0.06000.05270.052752,000-0.00091.68 
FDCHFFunding Circle Holdings Plc0.29600.29600.2960313,900-0.373155.76 
FDEIFidelis Energy Inc0.00010.00010.000149,1000.00000.00 
FDFTFoodfest Intl 20000.00010.00010.000150,0000.00000.00 
FDHCFidelity Holding Corp0.65000.65000.65001000.00000.00 
FDITFindit Inc0.02050.01600.0173137,500-0.004721.36 
FDLBFidelity Federal Bancorp40.0440.0340.042000.000.00 
FDMFFreedom Energy Hlds0.00010.00010.00011,000,0000.00000.00 
FDMQFFreedom Oil and Gas Ltd0.05000.04000.04006,0000.03761566.67 
FDMSFFandom Sports Media Corp0.07100.07100.07108000.019437.60 
FDRVFFirst Derivatives Plc27.7126.9426.941,5000.391.47 
FDTCFnds30000.00350.00350.00351,0000.001466.67 
FDVAThe Freedom Bank of Virginia5.8005.8005.8001,0000.2504.50 
FECCFPacific Exploration & Production Corp2.8102.6602.8104,7000.1415.29 
FECHFFidelity China Special Situations Plc2.8502.8502.850100-0.33810.59 
FECOFFec Resources Inc0.00090.00090.0009144,100-0.000110.00 
FEDCFederal Casters Corp1.0101.0101.0101000.50098.04 
FEERFFreeport Res Inc0.02960.02960.02961,000-0.00196.03 
FEEXFFerrexpo Plc Ord1.4501.4501.450700-0.40922.01 
FELPQForesight Energy LP0.01700.01550.0160261,2000.00106.67 
FELPUForesight Energy LP0.02950.00500.00558,196,400-0.051590.35 
FELTYFuji Electric Holdin6.1105.4405.5804,300-0.0601.06 
FEOVFOceanic Iron Ore Corp0.07650.07650.0765300-0.038533.48 
FERGYFerguson Plc6.3406.1006.310400,000-0.0200.32 
FERLFearless Films Inc0.08000.08000.08003,800-0.010011.11 
FERNFernhill Corp0.00020.00020.00021,026,8000.00000.00 
FESNFFirst Re Invst TR0.50500.50500.505015,0000.01002.02 
FETMFentura Finl Inc15.2514.9014.9018,700-0.352.30 
FEWPFar East Wind Pwr0.00070.00070.0007300-0.000750.00 
FEXXFFjordland Expl Inc0.04500.03600.04505,5000.0229103.62 
FFDFFfd Financial Corp56.0056.0056.00100-0.500.88 
FFLWFFire & Flower Holdings Corp0.33100.30910.3150100,1000.01274.20 
FFMGFFirst Mining Finance Corp0.14000.13200.1371232,200-0.00795.45 
FFMHFirst Fmrs Mrchts CO38.5038.5038.501001.012.69 
FFMRFirst Farmers Financial Corp49.0049.0049.001003.968.79 
FFNTF4Front Ventures Corp0.26870.25000.2687138,6000.00371.40 
FFPMFfp Marketing CO Inc0.00150.00150.00152,0000.00000.00 
FFRIFFast Forward Innovations Limited0.05000.05000.0500125,000-0.007713.34 
FFRMFFuture Farm Technologies Inc0.01800.01350.0180230,6000.00000.00 
FFWCFfw Corp38.7538.7538.75100-0.250.64 
FFXDFFairfax India Ho-Sub7.4806.7447.300104,6000.4246.17 
FFXXFFairfax Africa Holdings3.2603.0103.0101,4000.0100.33 
FFZYFansfrenzy Corp0.00820.00820.0082400-0.00011.20 
FGCOFinancial Gravity Companies Inc0.11100.11100.11103000.00100.91 
FGFHForesight Financial27.5027.5027.504000.501.85 
FGFIFirst Greenwich Financial Inc10.5010.5010.505000.000.00 
FGOVFFreegold Ventures0.03950.03950.039525,0000.00359.72 
FGPHFFirst Graphene Ltd0.06000.06000.06005,0000.010020.00 
FGPRFerrellgas Partners LP0.27900.18600.2501320,6000.064134.46 
FGROFFirstgroup Plc0.65000.65000.65002,0000.210047.73 
FGROYFirstgroup Plc Uns ADR0.85000.55000.55001,400-0.110016.67 
FGRRFFingerprint Cards Ab [Publ]1.3001.3001.300500-0.0503.70 
FHAIFountain Healthy Aging4.2004.0004.000600-0.76015.96 
FHBCFernhill Beverage Inc0.00130.00100.00111,077,1000.00000.00 
FHBIFirst Home Bancorp Inc [Florida]9.2509.2509.2501,5001.25015.63 
FHGDFFounder Holdings Ltd0.04500.04500.045072,8000.00000.00 
FHLBFriendly Hills Bk6.7606.7606.7601000.2604.00 
FHRTFirst Hartford Corp4.1004.1004.1008000.3007.89 
FIBHFirst Bancshares Inc40.0040.0040.001001.955.12 
FIDSFnb Inc [Ohio]32.0027.2527.30900-4.7014.69 
FIEBFirst Ic Corp.5.0005.0005.0001,1000.1402.88 
FIEIFFiresteel Res Inc0.03080.03080.030815,000-0.00020.65 
FIFGFirst Foods Group Inc0.21660.21660.21661,9000.00000.00 
FIGRFirst Nb Groton NY530.0530.0530.0100-2.00.38 
FINDFindex.com Inc0.00250.00250.002549,0000.000847.06 
FINGFFinning International Inc11.0110.9410.983,500-0.474.12 
FINMFFinmeccanica Spa7.5657.5657.5651000.74510.92 
FINMYFinmeccanica ADR3.8903.6893.7385,8000.0882.41 
FINNFirst National of Nebraska Inc9,0008,9008,900100-1001.11 
FIOGFFiore Gold Ltd0.36900.33500.350035,6000.00000.00 
FISB1st Capital Bank [Ca]9.1109.1109.110600-0.0400.44 
FISOFFission 3.00.04900.03990.0462104,9000.00225.00 
FITXCreative Edge Nutrition Inc0.00010.00010.000118,4000.00000.00 
FIZNFirst Citizens Bancshares Inc [Dyersburg55.2153.0053.00300-3.205.69 
FJHLFovea Jewelry Holdings Ltd0.00800.00800.008010,0000.002033.33 
FJTCYFujitec CO Ltd [Japan] ADR13.3013.3013.301001.4412.14 
FJTNFFuji Media Holdings Inc9.3209.3209.3201001.22015.06 
FJTNYFuji Media Holdings Inc ADR4.6104.6104.6106,900-0.0901.91 
FJTSFFujitsu Ltd90.7178.4978.49900-9.2110.50 
FJTSYFujitsu Ltd ADR18.6418.0718.3919,2000.130.71 
FKRAFFiskars Oy Akt A10.4510.4510.451000.201.95 
FKWLFranklin Wireless CO4.1003.9803.99011,2000.0300.76 
FKYSFirst Keystone Corp20.7520.0020.751,4000.552.72 
FLCXFlooidcx Corp0.02000.02000.020010,0000.00000.00 
FLDPFFrontline Gold Corp0.00200.00200.00204000.0012150.00 
FLESThe 4 Less Group Inc0.27000.23500.25251,400-0.077523.48 
FLESDThe 4 Less Group Inc0.15000.06000.15002,6000.030025.00 
FLEWFleetwood Bank Corp70.2568.0068.003003.245.00 
FLFGFederal Life Group Inc9.9809.9809.9801001.98024.75 
FLGZYFlughafen Zuerich Uns/Adr4.9804.5704.98016,0000.1302.68 
FLIDFFlsmidth & CO A/S20.7820.7820.78100-10.9634.53 
FLIDYFlsmidth & CO A/S Ad2.4002.3502.4005,0000.1808.11 
FLKIFalken Industries0.00130.00130.001310,0000.00000.00 
FLLIYFolli Follie Commercial Manufacturing4.9004.9004.9001000.0000.00 
FLMMFFilo Mining Corp0.77130.77120.7712400-0.00991.27 
FLMNFFielmann Ag48.7548.4148.416003.016.62 
FLMPFlame Seal Products0.04500.02700.045014,000-0.00306.25 
FLNCFFreelancer Ltd0.24000.24000.240012,1000.055029.73 
FLODFlowery Gold Mns of Nev0.08000.08000.08005,0000.00000.00 
FLOOFFlower One Holdings Inc0.30170.28500.2950158,7000.01003.51 
FLRAFEssentra Plc Ord3.2003.2003.200100-2.80046.67 
FLREFlameret Inc0.00110.00110.001148,100-0.000215.38 
FLSSForbes Energy Services Ltd0.20000.08990.100099,1000.030042.86 
FLSTFuelstream Inc0.00130.00100.001025,0000.00000.00 
FLTCFFiltronic Plc0.05000.05000.0500200-0.00407.41 
FLTDFFlow Traders Cooperatief Ua31.6831.6831.681002.488.49 
FLURFFlurotech0.11290.11000.110051,9000.019321.28 
FLUXFlux Power Holdings Inc8.5006.9707.0006,9000.1201.74 
FLWPFThe Flowr0.38340.35000.3690175,000-0.01493.88 
FLXIFlexiinternational Software Inc0.30000.27000.30002,0000.060025.00 
FLXPFlexpower Inc0.00200.00200.002010,000-0.001948.72 
FLXTFlexpoint Sensor Sys0.10000.09600.100030,600-0.00100.99 
FLYEIntl Jet Engne Supply Inc0.00100.00100.00101,9000.0009900.00 
FLYLFFlyht Aerospace Solutions Ltd0.50400.45450.478919,600-0.00491.01 
FMBLFarmers & Merch Bk6,1005,8496,1001002504.27 
FMBMF&M Bank Corp19.0018.3519.009,7001.005.56 
FMBNFarmers & Merchants Bancshares Inc22.5022.5022.501000.502.27 
FMCBFarmers & Merch Bcp665.0665.0665.01000.00.00 
FMCCFreddie Mac1.4701.3901.4301,451,5000.0201.42 
FMCCGFreddie Mac Var Pfd8.9608.1258.5005,1000.2503.03 
FMCCHFreddie Mac 5.10 Pfd10.0009.5009.8003,0000.8008.89 
FMCCIFreddie Mac Var Pr B9.0808.4009.0802,9001.04012.94 
FMCCJFreddie Mac Pfd Q8.8508.0308.6603,1000.6357.91 
FMCCKFreddie Mac 5.799.8009.6409.8003000.4504.81 
FMCCLFreddie Mac Var RTS9.0008.7309.0004,5000.5005.88 
FMCCMFreddie Mac Noncum9.0708.2509.0502,8000.8009.70 
FMCCNFreddie Mac Var N9.0008.5108.5102000.5106.38 
FMCCOFreddie Mac 5.81 O9.8109.6009.8105000.1601.66 
FMCCPFreddie Mac Pfd P10.5010.5010.501001.3114.25 
FMCCSFed Homeln Pfd9.1009.0009.00034,9001.01012.64 
FMCCTFederal Home Loan Mortgage Corp10.089.6510.081,0000.080.80 
FMCKIFederal Home Loan Mortgage Corp5.3604.9755.1706,5000.1603.19 
FMCKJFreddie Mac Pfd Z6.9906.1506.870986,7000.6209.92 
FMCKKFed Home Ln Mtg 5.09.9308.9909.9309,9000.93010.33 
FMCKLFreddie Mac 6.02 Pfd6.1005.3206.00026,6000.75014.29 
FMCKMFederal Home Ln Mtg5.3004.7705.15033,2000.3807.97 
FMCKNFederal Home Ln Mtg5.2505.0005.2503,1000.4509.38 
FMCKOFed Home Ln Mtg5.5005.0005.3005,8000.4509.28 
FMCKPFreddie Mac 5.7 Pfd10.0009.40010.0001,8000.5806.16 
FMCQFFresenius Med Care A63.7063.6663.701,0004.166.99 
FMCXFForan Mining Corp0.06900.06900.06901,0000.014025.45 
FMFGFarmers & Merchants Bank [Md]13.2713.2513.255000.251.92 
FMFPFirst Community Financial Corp16.0015.8016.00400-1.005.88 
FMGXFFirst Mexican Gold Cp Ord0.06480.06480.064810,000-0.00172.56 
FMHSFarmhouse Inc0.51000.51000.5100100-0.240032.00 
FMIAFirst Miami Bancorp Inc1000.01000.01000.010098.010.86 
FMNJFranklin Mining Inc0.00450.00200.002023,8000.00000.00 
FMOCYFomento DE Construcciones Y Contratas Sa1.0701.0701.0701,5000.0000.00 
FMOOF & M Bancorp. [Oh]50.0049.0049.50400-4.508.33 
FMPRFame Productions Inc1.0201.0201.0202000.0000.00 
FMTNFFirst Mountain Exp0.01800.00800.00803,100-0.008050.00 
FMXUFFemsa Fomento Econ M9.7009.7009.7002000.8769.93 
FMYRFamily Room Entertainment Corp0.01000.01000.0100100-0.470097.92 
FMZNFFamily Zone Cyber Safety Ltd0.03500.03000.030060,000-0.005014.29 
FNAMEvolutionary Genomics Inc1.5001.1001.3305,400-0.1409.52 
FNBCQFirst Nbc Bank Holdi0.02780.01520.02781,1000.007839.00 
FNBTFinemark Holdings Inc21.0021.0021.002000.000.00 
FNCJFFancamp Exploration0.01940.01940.019420,0000.00042.11 
FNCSFNorth American Financial 15 Split Corp3.0003.0003.0005000.74332.90 
FNCTFFrance Telecom S.A.12.3312.0812.081,9000.191.60 
FNECFirst National Energy Crp0.29970.29970.29971000.00000.00 
FNEVFFraser & Neave Ltd0.94000.89000.89001,000-0.327026.87 
FNEVYFraser & Neave Ltd ADR3.8103.8103.810100-2.77042.10 
FNFIFirst Niles Finl12.7512.0012.752002.7527.50 
FNGRFingermotion Inc0.49000.25000.490018,6000.190063.33 
FNGWF5G Networks Ltd0.70000.58000.660062,4000.090015.79 
FNHIFranchise Hlds Intl0.10420.08100.087327,600-0.00171.91 
FNHMFnbh Bancorp [Mi]2.8502.8502.8501,5000.0000.00 
FNLIFFirst Natl Finl Corp17.5817.5717.576001.197.30 
FNLPFFresnillo Plc8.2007.9307.9302,500-0.5106.04 
FNMAFannie Mae1.5801.5201.5653,332,9000.0150.96 
FNMAGFannie Mae 5.375 I11.9910.5111.219000.615.75 
FNMAHFederal Natl Mtg Pfd5.5004.9005.38018,8000.53010.93 
FNMAIFed Ntl Mtg Ser Q5.4105.2005.4002,9000.4008.00 
FNMAJFannie Mae Pfd R5.7505.2005.55015,5000.4508.83 
FNMAKFederal Natl Pfd N9.9509.7509.9503,1000.7007.57 
FNMALFed Natl Mtg Pfd M9.7409.1009.70016,8000.4104.41 
FNMAMFannie Mae 5.81 H10.2509.75010.0005,6000.8509.29 
FNMANFederal National Mortgage Association10.0009.6709.8803,9000.2802.92 
FNMAOFannie Mae Noncum G9.8509.4909.4907000.5406.03 
FNMAPFannie Mae Pfd F9.8909.4809.5002,9001.00011.76 
FNMASFannie Mae Pfd S7.0406.2506.8101,623,6000.5108.10 
FNMATFederal Natl Pfd T6.2305.4806.100215,2000.70012.96 
FNMFMFed Natl Mtg Pfd E9.7507.7508.5508,8000.80010.32 
FNMFNFederal National Mortgage Association11.3010.2010.996,9000.504.77 
FNMFOFed Natl Mtg Pfd I18,00018,00018,00010000.00 
FNNCFFinancial 15 Split Corp3.0893.0893.0891000.0571.87 
FNNGFFanlogic Interactive0.00310.00120.001286,000-0.005882.86 
FNNNFFinnair Oyj4.7504.6504.6501,100-1.70026.77 
FNNZFFincanna Capital Corp0.05490.04660.048012,800-0.006612.09 
FNQQFFineqia International Inc0.00170.00170.0017100,000-0.006378.75 
FNRC1st NRG Corp0.00010.00010.000169,6000.00000.00 
FNRNFirst Northern Comm Banc7.9507.9507.9507000.2002.58 
FNSBFns Bancshares Inc70.0070.0070.00200-0.300.43 
FNXTFFenix Outdoor International Ltd52.4752.4752.471000.000.00 
FOGCFFogchain Corp0.00500.00500.00501000.0030150.00 
FOJCFFortum Corp Finland15.5015.5015.503,0000.523.49 
FOJCYFortum Oyj3.2203.2203.220300-0.0401.23 
FOLGFFalcon Oil & Gas Ltd0.08750.06950.081047,900-0.00323.80 
FONUFonu2 Inc0.00150.00090.0012172,367,4000.000333.33 
FORFFFortis Inc 4.90% Prf Perpetual CAD 2515.9915.9915.991,0000.523.35 
FORUForu Holdings Inc0.06000.06000.06001000.00000.00 
FORWForwardly Inc.0.00400.00290.0040284,9000.00000.00 
FOSIFrontier Oilfield Services Inc2.0001.4502.0005000.55037.93 
FOSUFFosun Intl Ltd1.2301.1651.20070,500-0.0201.64 
FOSUYFosun Intl Ltd ADR30.8930.8930.891004.7017.95 
FOSYFForsys Metals Corp0.09460.09460.0946200-0.015213.84 
FOTBFirst Ottawa Bcsh DE53.5053.5053.502,000-3.556.22 
FOVSYFord Otomotiv42.7842.7842.78100-0.210.49 
FOYJFoy Johnston Inc0.00010.00010.00012,200,0000.00000.00 
FPAFFFirst Pacific CO Ord0.18500.18500.1850152,200-0.00502.63 
FPAFYFirst Pacific CO Ltd1.0100.9501.01041,5000.0606.31 
FPCGFirst Physicians Capital Group Inc30.1130.1130.111000.030.10 
FPFIFresh Promise Foods Inc0.00010.00010.0001400,0000.00000.00 
FPHHFFirst Philippine Hld0.80000.80000.80004,600-0.450036.00 
FPLPFProvident Financial Plc1.9321.9321.93213,100-3.51864.55 
FPLPYProvident Fin Plc Ad2.1502.1502.1503000.0803.86 
FPLSF5N Plus Inc1.0911.0911.0916000.13614.20 
FPMIFluoropharma Medical Inc0.00510.00510.005110,0000.002382.14 
FPOCFFirst Point Minerals0.11010.10000.110150,0000.00514.86 
FPPPFieldpoint Petroleum Corp0.01510.01510.01516000.00000.00 
FPRGFFalco Pac Resource0.15170.13000.130024,900-0.00997.08 
FPRUFFraport Ag Frankfurt Airport Services40.1840.1840.18100-0.822.00 
FPRUYFraport Ag Frankfurt Airport Services20.8420.8420.841,200-0.683.16 
FPVDForce Protection Video Equipment Corp0.00010.00010.0001600,0000.00000.00 
FPWM1st Prestige Wealth1.00000.70001.00008000.170020.48 
FQFCFuquan Financial CO0.01100.01100.01105000.00000.00 
FQVLFFirst Quantum Minerals Ltd5.1104.6095.110104,9000.3467.25 
FQVTFFevertree Drinks Plc16.6015.8016.091,3000.503.21 
FRACFForaco Intl Marseil0.23010.23010.23011,0000.027513.57 
FRAZFrancisco Industries0.46000.46000.46001,7000.01002.22 
FRCEFFletcher Building2.2602.2602.260100-1.04031.52 
FRCNFiremans Contractors0.00020.00010.000275,4000.00000.00 
FRCOFFast Retailing CO Ltd403.5391.0391.02006.51.69 
FRCOYFast Retailing CO Ltd42.8840.2042.7435,5002.997.52 
FREDQFred's Inc0.01000.00320.005326,0000.001435.90 
FREEFFreeseas Inc0.00550.00400.004031,2000.00000.00 
FREGPFed Hom Ln Mtg Cp 510.00010.00010.0001001.48017.37 
FREJNFederal Home Loan Mortgage Corp8.4508.2508.2504000.2503.13 
FREJOFed Home Ln Pfd9.5009.5009.5004000.7408.45 
FREJPFederal Home 5.30%9.7009.7009.7002001.70021.25 
FREVSFirst Rl-Est Invt TR NJ Sbi19.0016.0016.008,400-2.0011.11 
FRFCFirst Robinson Finl Corp59.5055.0059.502004.508.18 
FRFFFFairfax Financial Holdings Ltd Cum 5 Yr8.9978.9978.997100-4.12331.43 
FRFGFFairfax Financial Holdings Ltd Pfd Shs7.5307.4927.5306000.4306.05 
FRFHFFairfax Finl Hld Sub293.2269.0286.415,3003.41.19 
FRFRFritzy Tech Inc.0.68010.68010.6801100-0.219924.43 
FRFXFFairfax Financial7.0407.0407.040100-0.3674.95 
FRGYFrontier Energy0.00020.00020.000210,0000.00000.00 
FRHHFForas Hld Ser B Dkk1000.90000.88650.88659,400-0.01852.04 
FRHLFFreehold Royalty2.7702.4402.7704,5000.2509.92 
FRHVFresh Harvest Prodct0.00020.00010.000240,0000.00000.00 
FRIIFFrance Mgi Digital Graph36.6936.6936.69100-16.0630.45 
FRIVFFortune Re Invst TR Units1.0301.0301.030200-0.0100.96 
FRLIFrelii Inc0.14000.07000.130040,5000.040044.44 
FRMAFirma Holdings Corp0.00490.00410.00414,4000.00000.00 
FRMBForum Mobile Inc0.00110.00110.001130,0000.00000.00 
FRMOFrmo Corp5.0204.7105.0203000.0200.40 
FRMUFFirm Capital Property Trust3.3103.3103.3109000.1504.75 
FRNFFFeronia Inc0.01220.01220.01221,200-0.026568.48 
FRNKFFrankly0.25790.25790.257910,0000.01496.13 
FRNVFrontera Investment Inc0.01400.00150.01403,0000.0105300.00 
FRNWFFuture Plc12.1812.1812.184,50012.0913434.78 
FRRPFFiera Capital Corp5.9285.9285.928700-1.04514.98 
FRRSFFar Resources Ltd0.02330.01530.0178275,3000.00084.71 
FRRVFFerrovial S.A.24.7124.7124.714002.4611.05 
FRRVYFerrovial Sa ADR24.8324.0324.4639,000-0.090.37 
FRSBFirst Resource Bank7.5007.5007.5005000.0000.00 
FRSHYChina Jinmao Holdings Group Ltd ADR29.5829.5829.58100-8.4322.18 
FRSIFirst Rate Staffing Corp0.07000.07000.07001,100-0.009912.39 
FRSSFFairmount Res Inc0.00010.00010.00011000.00000.00 
FRTAFFreenet Ag Ord Namen Akt17.8017.8017.803,000-4.9521.76 
FRTDFortitude Group Inc0.00010.00010.0001194,8000.00000.00 
FRTGFrontera Group Inc0.51000.51000.5100100-0.490049.00 
FRTIFFortress REIT Limited Cl A0.63410.63410.63418,300-0.738053.79 
FRTNFortran Corp0.65000.65000.65002000.00000.00 
FRXXForecross Corp0.03500.03500.035010,0000.00000.00 
FRZTFreeze Tag Inc0.01570.01130.015725,5000.004438.94 
FSAMFifth Street0.19110.19110.1911400-0.078929.22 
FSCRFederal Screw Work5.0005.0005.0006000.0000.00 
FSDKFirst Citizens National Bank [Upper80.0077.0079.25500-8.509.69 
FSEIFirst Seismic Corp0.05000.05000.05003,0000.00000.00 
FSGBFirst Fed So Carolina Fsb11.1211.1211.12100-1.7913.87 
FSHRFFeishang Anthracite0.12000.12000.12005,0000.00000.00 
FSNRFreestone Resources0.01250.01250.012532,0000.002525.00 
FSNUFFresenius Se & CO Kgaa40.7040.7040.703004.6212.80 
FSNUYFresenius Se & CO Kg10.4010.2110.3492,3000.282.81 
FSPKFFisher & Paykel Hlth16.9816.7216.989000.513.07 
FSPMFusion Pharm Inc0.00300.00300.00307000.00000.00 
FSRLFirst Reliance Bk SC5.5905.5005.5008000.3506.80 
FSSNFision Corp0.00300.00300.00301,197,900-0.000411.76 
FSTFFirst State Fincl Corp0.01100.00210.011025,1000.00043.77 
FSTJFirst America Res Corp0.07000.05200.07005,200-0.030030.00 
FSUGYFortescue Metal14.2913.6414.1452,200-0.050.35 
FSUMFFortescue Metal Grp7.3506.8207.17049,7000.4206.22 
FSVEFFirestone Ventures Inc0.01670.01670.01675,5000.00000.00 
FSWAFirst Sound Bk [Wa]3.7003.3303.7002000.50015.63 
FTBYFFortune Bay Corp0.29100.23110.291041,4000.052822.17 
FTDLFirstime Design Ltd3.7702.5503.7704001.22047.84 
FTDPFFirst Trust Global Funds Plc Ucits ETF25.5025.5025.501,1002.088.89 
FTEGFor The Earth Corp0.00010.00010.0001550,0000.00000.00 
FTFYFit After Fifty Inc0.00020.00020.000270,0000.00000.00 
FTGFFFiran Technology Group Corp1.3411.2611.261200-1.24949.76 
FTGIFinotec Group Inc0.00370.00370.00372000.000723.33 
FTGPFFirst Trust Global Funds Internet Uc17.2117.2117.2113,5000.814.96 
FTLFFitlife Brands Inc9.5009.5009.5005000.5005.56 
FTMDFFortune Minerals Ltd0.04700.04020.04027,7000.003810.44 
FTMNFFortress Minerals CO6.2236.0866.2237,7000.2233.72 
FTMRFortem Resources Inc0.51750.44100.51751,5000.00751.47 
FTPM420 Property Management Inc0.00010.00010.0001200,3000.00000.00 
FTRSFFortis Inc Cumulative Redeemable 5 Yr9.4509.4389.4501,0000.3273.58 
FTSSFFirst Cobalt0.08000.07010.0735316,9000.00253.52 
FTTRFForterra Plc2.2802.2782.28029,400-1.51039.85 
FTWSFlitways Technology Inc0.00010.00010.00017,500,0000.00000.00 
FTXPFoothills Exploration Inc0.00040.00020.000492,416,2000.000133.33 
FUAIYFunai Electric CO Ltd ADR0.78000.78000.7800100-0.540040.91 
FUAPFFundamental Applications0.01570.01050.015733,7000.005148.11 
FUCIFFT Global Funds Value Line Div Index16.8116.8116.812,100-1.598.63 
FUGIFuego Enterprises0.30000.29700.30007,7000.149899.73 
FUGMFFura Emeralds Inc0.06920.06920.06922,000-0.018621.18 
FUJHFFuji Heavy Inds Ltd17.2917.2617.262,0000.261.53 
FUJHYFuji Heavy Inds ADR8.7208.2508.720148,9000.1201.40 
FUJIFFujifilm Holdings Cp55.5850.8452.987,300-0.921.71 
FUJIYFujifilm Hlds Corp52.6451.2151.6579,600-1.883.51 
FUJSFFuji Seal International Inc17.5417.5417.543,200-1.738.98 
FULOFullnet Communications Inc0.00810.00810.0081100-0.002926.36 
FUNNAmfil Technologies0.01000.00810.01001,612,2000.001314.94 
FUPBYFuchs Petrolub Se9.8309.6159.78092,6000.0450.46 
FUPEFFuchs Petrolub Ab30.0030.0030.004002.509.09 
FUPPFFuchs Petrolub Se34.2834.2834.28300-1.975.43 
FURCFFaurecia Se31.2631.2631.269005.0219.14 
FURGFFurgo NV EUR .20 Ord4.1804.1204.120300-0.0701.67 
FUSTFuse Group Holding Inc0.09000.09000.09005000.00000.00 
FUTLFutureland Corp0.00010.00010.00012,300,0000.00000.00 
FUTSFuture Science Holdings Inc0.02000.01900.020031,0000.005033.33 
FUUNFuturenet Inc0.00010.00010.00011000.00000.00 
FUWAFFurukawa Electric CO Ltd16.5016.5016.50100-8.7934.76 
FUWAYFurukawa Elec Ltd Ad9.1609.1609.1601,3000.0000.00 
FVANFFirst Vanadium Corp0.12760.12760.12761,0000.00262.08 
FVGCFFire River Gold Corp0.04500.04500.04501,1000.015050.00 
FVRGForevergreen Worldwide Corp0.03370.03370.03371,000-0.00010.30 
FWDGFutureworld Energy0.00010.00010.0001800,0000.00000.00 
FWEDFFireweed Zinc Ltd0.26000.25500.26007,100-0.01003.70 
FWLAFFlatworld Acquisition Ord0.07050.04100.070520,000-0.029529.50 
FWONBFormula One Group Srs B22.5022.5022.501001.507.14 
FXBYFoxby Corp1.5801.4801.5802,2000.0805.33 
FXCNFFih Mobile Ltd0.12100.12100.1210100-0.031120.45 
FXCNYFoxconn Intl Hld ADR2.0802.0802.0806000.1095.53 
FXFLFFairfax Finl Hlds9.2179.2179.2172001.08313.31 
FXLGF S Bancorp Lagrange47.0047.0047.00200-4.007.84 
FXRVFFour Rivers Resources Inc0.03880.03880.03882000.012044.78 
FXTGYFoxtons Group Plc1.1201.1201.120100-0.99046.92 
FYMNFFinlay Minerals Ltd Ord0.02670.02670.02675000.006733.50 
FYRTFFamilymart Co. Ltd17.8117.8117.811,2000.000.00 
FYRTYFamilymart Co.Ltd17.5917.5917.59200-0.120.66 
FZMDFuse Medical Inc0.55000.55000.55002000.00000.00 
FZROFlashzero Corp0.00990.00860.0099155,0000.002941.43 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.234.244.18
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,0912042.58
DJI23,4347803.44
SP5002,750913.41
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,674-20.14
BDI1,200494.26
HSI30,063-2530.83