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
FABK	First Advantage Bancorp	28.65	28.56	28.65	21,500	0.00	0.00
FABP	Farmers Bancorp [In]	44.00	42.76	42.76	300	0.44	1.04
FABU	Fab Universal Corp	0.0002	0.0002	0.0002	1,100	0.0000	0.00
FACO	First Acceptance Corporation	0.8200	0.7600	0.7800	6,400	0.0000	0.00
FAGI	Full Alliance Group Inc	0.0420	0.0301	0.0301	150,600	0.0001	0.33
FALC	Falconstor Software Inc	3.950	3.950	3.950	1,000	0.550	16.18
FAMDF	Futura Medical Plc Ord	0.1500	0.1500	0.1500	100	0.0100	7.14
FAME	Flamemaster Corp	9.820	9.820	9.820	300	-0.010	0.10
FANDY	Firstrand Ltd	43.00	41.99	43.00	1,000	2.31	5.68
FANUF	Fanuc Ltd	187.3	187.3	187.3	100	2.4	1.29
FANUY	Fanuc Ltd Unsp A	18.95	18.80	18.90	155,700	0.11	0.59
FARE	World Moto Inc	0.0001	0.0001	0.0001	100,000	0.0000	0.00
FARYF	Far Ltd	0.0300	0.0300	0.0300	700	0.0000	0.00
FAVO	Favo Realty Inc	0.5350	0.3360	0.4000	12,400	-0.0500	11.11
FAXXF	Fairfax Financial Holdings Ltd	12.31	12.31	12.31	300	0.06	0.46
FBAK	First Natl Bk Alaska	260.0	259.0	260.0	500	1.0	0.39
FBASF	Fibra Uno	1.840	1.700	1.840	8,000	0.190	11.52
FBAYF	Fortune Bay	2.120	2.058	2.080	7,200	0.010	0.48
FBBPF	Prologis Property Mexico Sa DE Cv	2.246	2.220	2.246	2,400	-0.026	1.16
FBCD	Fbc Hld Inc	0.0001	0.0001	0.0001	2,000	0.0000	0.00
FBCE	Fibercore Inc	0.0004	0.0004	0.0004	500	-0.0002	33.33
FBEC	Fbec Worldwide Inc	0.0001	0.0001	0.0001	11,000	0.0000	0.00
FBER	Agritech Worldwide Inc	0.0001	0.0001	0.0001	100	0.0000	0.00
FBIP	Fnb Bancorp Inc [Pa]	164.1	164.1	164.1	100	-4.8	2.86
FBNK	Facebank Group Inc	9.000	9.000	9.000	600	-0.700	7.22
FBOP	Media Central Corp	0.0411	0.0411	0.0411	500	-0.0069	14.38
FBPA	Farmers Bank [Va]	27.10	27.00	27.10	7,000	-0.27	0.99
FBPI	First Bncp Ind	20.50	20.50	20.50	500	1.10	5.67
FBPRL	First Bancorp 7.00% Non-Cumula	25.95	25.94	25.95	2,200	0.56	2.21
FBPRM	First Bancorp 7.40 C	26.28	26.25	26.28	600	0.00	0.00
FBPRN	First Bancorp 7.25 D	25.90	25.80	25.80	300	0.19	0.74
FBPRO	First Bancorp Preferred Stock	26.60	26.60	26.60	600	-0.20	0.75
FBPRP	First Bcp Hld Pf A	25.52	25.52	25.52	100	-0.44	1.69
FBRKF	Fastbrick Robotics Ltd	0.0400	0.0363	0.0400	39,800	0.0026	6.95
FBSE	Fastbase Inc	6.600	3.140	3.140	200	0.000	0.00
FBSI	First Bancshares	16.46	16.46	16.46	600	0.96	6.19
FBTT	First Bankers Trshs	32.75	32.25	32.75	400	1.00	3.15
FBVA	Farmers Banksha Inc	17.25	17.18	17.25	500	0.14	0.82
FBVI	Fcn Banc Corp	40.10	40.10	40.10	200	-0.10	0.25
FCBI	Frederick County Bancorp Inc	36.10	36.00	36.00	600	-0.18	0.50
FCCG	Fog Cutter Capital Group Inc	1.810	1.810	1.810	1,800	-0.200	9.95
FCCN	Fusa Capital Corp	0.0027	0.0027	0.0027	500	-0.0002	6.90
FCCT	First Community Corp	7.070	7.070	7.070	500	-0.030	0.42
FCCTP	First Comnty Corp A	6.250	6.250	6.250	200	0.700	12.61
FCELB	Fuelcell Energy Pf B	365.0	329.0	365.0	100	36.0	10.94
FCGD	First Colombia Gold Corp	0.0001	0.0001	0.0001	1,000	0.0000	0.00
FCGY	Forecastagility Corp	0.0305	0.0305	0.0305	100	-0.0025	7.58
FCHS	First Choice Healthcare Solutions	0.1810	0.1810	0.1810	1,000	0.0060	3.43
FCIC	FcCC Inc	0.1780	0.1780	0.1780	200	0.0000	0.00
FCIT	First Citrus Bancorp	26.92	26.92	26.92	1,200	0.01	0.04
FCMKF	Funcom NV Ord	1.500	1.500	1.500	22,800	0.190	14.50
FCNCB	First Citizens Bks B	435.0	430.0	433.0	100	-2.0	0.46
FCNE	Four Corners Inc	2.150	2.144	2.144	300	-0.056	2.55
FCOB	1st Colonial Bcp PA	10.38	10.37	10.38	1,500	0.00	0.00
FCPB	First Capital Bancsh	7.080	7.080	7.080	200	0.080	1.14
FCREY	Fletcher Building Ltd ADR	6.720	6.720	6.720	100	-0.060	0.88
FCSMF	Focus Metals Inc	0.0158	0.0104	0.0110	297,000	-0.0039	26.17
FCSUF	Focus Minerals Ltd	0.1500	0.1500	0.1500	6,000	-0.0350	18.92
FCUUF	Fission Uranium	0.2299	0.2099	0.2214	507,900	0.0064	2.98
FDBH	Founders Bay Holdings	9.000	8.000	8.000	300	-0.750	8.57
FDBL	Friendable Inc	0.1800	0.1688	0.1688	3,000	-0.0092	5.17
FDCFF	Forum Uranium Corp	0.0617	0.0510	0.0617	10,900	0.0017	2.83
FDCHF	Funding Circle Holdings Plc	1.111	1.111	1.111	54,100	-0.080	6.72
FDEI	Fidelis Energy Inc	0.0001	0.0001	0.0001	20,000	0.0000	0.00
FDFT	Foodfest Intl 2000	0.0001	0.0001	0.0001	12,405,000	0.0000	0.00
FDGMF	Southstone Minerals Limited	0.0569	0.0569	0.0569	500	-0.0085	13.00
FDHC	Fidelity Holding Corp	1.3500	0.6500	0.9500	1,700	-0.4000	29.63
FDIT	Findit Inc	0.0331	0.0320	0.0330	7,600	-0.0018	5.17
FDMF	Freedom Energy Hlds	0.0001	0.0001	0.0001	1,000	0.0000	0.00
FDMQF	Freedom Oil and Gas Ltd	0.0160	0.0160	0.0160	3,000	-0.0740	82.22
FDMSF	Fandom Sports Media Corp	0.0046	0.0046	0.0046	4,000	0.0000	0.00
FDRVF	First Derivatives Plc	33.75	33.60	33.60	10,000	-2.00	5.62
FDTC	Fnds3000	0.0044	0.0037	0.0044	4,000	0.0007	18.92
FDVA	The Freedom Bank of Virginia	10.45	10.45	10.45	1,000	-0.05	0.48
FDVXF	First Division Ventures Inc	0.1210	0.1210	0.1210	500	0.0110	10.00
FECCF	Pacific Exploration & Production Corp	7.737	7.729	7.729	4,100	-0.088	1.12
FECHF	Fidelity China Special Situations Plc	3.238	3.238	3.238	119,200	0.023	0.73
FECOF	Fec Resources Inc	0.0022	0.0018	0.0018	230,200	-0.0004	18.18
FEERF	Freeport Res Inc	0.0372	0.0372	0.0372	2,000	-0.0128	25.60
FELPU	Foresight Energy LP	0.0744	0.0640	0.0700	61,700	-0.0045	6.04
FELTY	Fuji Electric Holdin	8.180	8.120	8.140	1,700	0.360	4.63
FEOVF	Oceanic Iron Ore Corp	0.0540	0.0540	0.0540	1,900	0.0150	38.46
FERGY	Ferguson Plc	9.360	9.300	9.300	59,900	-0.060	0.64
FERL	Fearless Films Inc	0.3600	0.2700	0.2900	209,200	0.0200	7.41
FERN	Fernhill Corp	0.0003	0.0003	0.0003	5,925,700	0.0000	0.00
FETM	Fentura Finl Inc	25.20	25.20	25.20	300	0.00	0.00
FEWP	Far East Wind Pwr	0.0010	0.0010	0.0010	300	0.0000	0.00
FEXXF	Fjordland Expl Inc	0.0307	0.0307	0.0307	115,000	0.0000	0.00
FFDF	Ffd Financial Corp	71.01	71.00	71.00	500	0.01	0.01
FFLO	Freeflow Inc	0.6000	0.6000	0.6000	1,000	-0.1500	20.00
FFLWF	Fire & Flower Holdings Corp	0.9160	0.7935	0.8700	170,500	0.0627	7.77
FFMGF	First Mining Finance Corp	0.1966	0.1800	0.1840	442,900	-0.0034	1.81
FFMH	First Fmrs Mrchts CO	41.61	41.61	41.61	500	-0.39	0.93
FFMR	First Farmers Financial Corp	47.50	47.50	47.50	300	0.48	1.02
FFNTF	4Front Ventures Corp	0.5748	0.5500	0.5700	146,900	-0.0025	0.44
FFPM	Ffp Marketing CO Inc	0.0020	0.0020	0.0020	1,000	0.0000	0.00
FFRMF	Future Farm Technologies Inc	0.0300	0.0250	0.0270	189,900	-0.0011	3.91
FFTTF	Fatfish Blockchain Ltd	0.0020	0.0009	0.0020	215,000	-0.0080	80.00
FFWC	Ffw Corp	45.00	44.50	44.50	700	1.50	3.49
FFXDF	Fairfax India Ho-Sub	13.68	13.41	13.42	4,700	-0.07	0.51
FFXXF	Fairfax Africa Holdings	5.950	5.950	5.950	2,200	0.060	1.02
FFZY	Fansfrenzy Corp	0.0182	0.0182	0.0182	4,500	-0.0008	4.21
FGCN	Flagship Global Corp	1.0000	1.0000	1.0000	100	0.0000	0.00
FGCO	Financial Gravity Companies Inc	0.2500	0.2500	0.2500	1,000	0.0470	23.15
FGELF	Fujitsu General Ltd [Japan]	22.00	22.00	22.00	200	5.21	31.03
FGFH	Foresight Financial	35.95	35.90	35.95	1,500	0.00	0.00
FGFI	First Greenwich Financial Inc	10.40	10.40	10.40	15,700	0.15	1.46
FGOVF	Freegold Ventures	0.0400	0.0400	0.0400	18,000	0.0000	0.00
FGPHF	First Graphene Ltd	0.0800	0.0800	0.0800	10,000	-0.0100	11.11
FGPR	Ferrellgas Partners LP	0.3446	0.3075	0.3200	38,400	0.0000	0.00
FGROF	Firstgroup Plc	1.649	1.649	1.649	112,400	0.006	0.33
FGROY	Firstgroup Plc Uns ADR	1.550	1.550	1.550	1,200	-0.007	0.45
FGRRF	Fingerprint Cards Ab [Publ]	2.010	2.010	2.010	1,000	-0.020	0.99
FHAI	Fountain Healthy Agi	0.0040	0.0011	0.0030	13,372,000	-0.0041	57.75
FHAID	Fountain Healthy Agi	9.500	9.500	9.500	200	0.000	0.00
FHBC	Fernhill Beverage Inc	0.0017	0.0014	0.0016	2,082,100	0.0000	0.00
FHGDF	Founder Holdings Ltd	0.0564	0.0564	0.0564	8,000	-0.0023	3.92
FHLB	Friendly Hills Bk	9.760	9.710	9.710	1,000	-0.050	0.51
FHNIY	Foschini Group Ltd ADR	21.20	21.20	21.20	100	0.80	3.92
FHRT	First Hartford Corp	4.350	4.350	4.350	100	1.000	29.85
FIBH	First Bancshares Inc	38.24	38.00	38.24	4,300	1.24	3.35
FIDS	Fnb Inc [Ohio]	34.52	34.52	34.52	200	0.01	0.03
FIEB	First Intctntl Bk GA	8.900	8.900	8.900	400	0.040	0.45
FIEC	Element Islamic Equity Fund C	0.0100	0.0099	0.0099	2,500	0.0048	94.12
FIEGF	FI Enhanced Gloabl High Yield ETN	207.5	207.5	207.5	100	2.5	1.22
FIEIF	Firesteel Res Inc	0.0305	0.0305	0.0305	30,000	-0.0112	26.86
FIFG	First Foods Group Inc	0.3000	0.3000	0.3000	6,200	0.0700	30.43
FIGR	First Nb Groton NY	530.0	530.0	530.0	100	0.0	0.00
FIND	Findex.com Inc	0.0050	0.0050	0.0050	68,500	-0.0008	13.79
FINGF	Finning International Inc	18.91	18.87	18.89	20,000	-0.10	0.53
FINMF	Finmeccanica Spa	12.19	12.19	12.19	200	-0.22	1.79
FINMY	Finmeccanica ADR	6.158	6.050	6.050	4,700	-0.029	0.48
FINN	First National of Nebraska Inc	11,000	11,000	11,000	100	0	0.00
FIOGF	Fiore Gold Ltd	0.4100	0.3948	0.3948	30,100	-0.0062	1.55
FIRRF	First Tractor Co. Ltd	0.2200	0.2200	0.2200	200	0.0100	4.76
FIRRY	First Tractor Co. Ltd ADR	2.170	2.170	2.170	100	0.000	0.00
FIRZF	Firebird Resources Inc	0.0104	0.0104	0.0104	1,000	0.0053	103.92
FISB	1st Capital Bank [Ca]	15.30	15.26	15.26	3,000	-0.04	0.26
FISOF	Fission 3.0	0.0406	0.0406	0.0406	100	-0.0019	4.47
FITX	Creative Edge Nutrition Inc	0.0001	0.0001	0.0001	103,700	0.0000	0.00
FJHL	Fovea Jewelry Holdings Ltd	0.0134	0.0134	0.0134	100	0.0031	30.10
FJTNF	Fuji Media Holdings Inc	13.90	13.90	13.90	200	-0.25	1.77
FJTNY	Fuji Media Holdings Inc ADR	6.990	6.990	6.990	300	-0.035	0.50
FJTSY	Fujitsu Ltd ADR	20.08	20.05	20.06	7,300	-0.18	0.89
FKCIF	Fukui Computer Holdings Inc	32.65	32.65	32.65	100	0.55	1.71
FKRAF	Fiskars Oy Akt A	13.00	13.00	13.00	100	-0.65	4.76
FKWL	Franklin Wireless CO	2.470	2.340	2.470	500	-0.020	0.80
FKYS	First Keystone Corp	23.50	23.15	23.50	1,000	-0.26	1.09
FLCN	Falcon Techs Inc	0.2000	0.2000	0.2000	5,000	-0.0280	12.28
FLCX	Flooidcx Corp	0.0472	0.0472	0.0472	9,000	0.0032	7.27
FLDPF	Frontline Gold Corp	0.0008	0.0008	0.0008	400	-0.0019	70.37
FLES	The 4 Less Group Inc	0.0002	0.0001	0.0002	1,630,900	0.0001	100.00
FLEW	Fleetwood Bank Corp	75.00	75.00	75.00	100	-3.71	4.71
FLFF	Flagstaff Holdings Inc	0.0001	0.0001	0.0001	1,200	0.0000	0.00
FLFG	Federal Life Group Inc	13.00	13.00	13.00	100	0.68	5.52
FLHI	Fast Lane Holdings Inc	0.2500	0.1201	0.1800	112,800	0.0350	24.14
FLHID	Blubuzzard Inc.	0.0230	0.0200	0.0220	42,700	-0.0010	4.35
FLIDY	Flsmidth & CO A/S Ad	3.700	3.700	3.700	500	-0.370	9.09
FLIVF	Foreign Colonial I/Tr Ord	9.950	9.950	9.950	6,800	0.700	7.57
FLKI	Falken Industries	0.0021	0.0019	0.0021	91,000	0.0003	16.67
FLLIY	Folli Follie Commercial Manufacturing	5.250	4.900	4.900	1,400	-0.350	6.67
FLMMF	Filo Mining Corp	1.460	1.453	1.453	13,600	-0.064	4.22
FLMP	Flame Seal Products	0.0540	0.0540	0.0540	1,000	0.0040	8.00
FLMZF	Aftermath Silver Ltd	0.3470	0.3277	0.3350	58,300	-0.0110	3.18
FLNCF	Freelancer Ltd	0.4400	0.4400	0.4400	100	0.0200	4.76
FLOOF	Flower One Holdings Inc	0.6461	0.6000	0.6213	112,800	0.0113	1.85
FLRAF	Essentra Plc Ord	6.000	6.000	6.000	300	0.360	6.38
FLRE	Flameret Inc	0.0019	0.0019	0.0019	20,000	0.0001	5.56
FLSS	Forbes Energy Services Ltd	0.2100	0.1600	0.1600	62,100	-0.0410	20.40
FLST	Fuelstream Inc	0.0013	0.0013	0.0013	499,900	0.0000	0.00
FLURF	Flurotech	0.1151	0.1151	0.1151	1,000	-0.0069	5.66
FLUX	Flux Power Holdings Inc	9.000	9.000	9.000	500	-0.100	1.10
FLWPF	The Flowr	1.590	1.500	1.510	92,900	-0.019	1.24
FLXI	Flexiinternational Software Inc	0.3400	0.1500	0.3000	41,300	-0.0750	20.00
FLXP	Flexpower Inc	0.0031	0.0030	0.0031	130,500	0.0000	0.00
FLXT	Flexpoint Sensor Sys	0.1200	0.1184	0.1200	29,000	0.0017	1.44
FLYE	Intl Jet Engne Supply Inc	0.0001	0.0001	0.0001	1,000	0.0000	0.00
FLYLF	Flyht Aerospace Solutions Ltd	1.442	1.348	1.380	44,500	0.012	0.86
FMBL	Farmers & Merch Bk	7,870	7,850	7,870	100	0	0.00
FMBM	F&M Bank Corp	28.02	28.00	28.00	500	0.20	0.72
FMBV	Full Motion Beverage	0.0025	0.0025	0.0025	19,600	0.0000	0.00
FMCB	Farmers & Merch Bcp	775.0	770.0	775.0	300	5.5	0.71
FMCC	Freddie Mac	3.060	2.930	3.060	1,503,300	0.070	2.34
FMCCG	Freddie Mac Var Pfd	16.70	16.10	16.25	1,500	-0.35	2.11
FMCCH	Freddie Mac 5.10 Pfd	18.61	18.61	18.61	500	0.00	0.00
FMCCI	Freddie Mac Var Pr B	16.25	16.15	16.15	13,300	-0.10	0.62
FMCCJ	Freddie Mac Pfd Q	16.50	16.25	16.25	1,200	-0.50	2.99
FMCCK	Freddie Mac 5.79	19.20	19.00	19.00	5,200	-0.20	1.04
FMCCL	Freddie Mac Var RTS	16.20	16.10	16.10	1,100	-0.90	5.29
FMCCM	Freddie Mac Noncum	16.51	16.44	16.50	7,000	-0.25	1.49
FMCCN	Freddie Mac Var N	16.50	16.00	16.10	4,100	-0.40	2.42
FMCCO	Freddie Mac 5.81 O	18.81	18.80	18.81	1,500	0.01	0.05
FMCCP	Freddie Mac Pfd P	19.00	18.80	19.00	1,100	-0.20	1.04
FMCCS	Fed Homeln Pfd	17.50	16.70	17.00	21,000	0.40	2.41
FMCCT	Federal Home Loan Mortgage Corp	19.50	19.50	19.50	900	0.75	4.00
FMCKI	Federal Home Loan Mortgage Corp	10.26	9.95	10.10	38,900	0.08	0.80
FMCKJ	Freddie Mac Pfd Z	11.93	11.72	11.93	857,000	0.15	1.27
FMCKK	Fed Home Ln Mtg 5.0	18.25	18.00	18.25	1,000	-0.13	0.71
FMCKL	Freddie Mac 6.02 Pfd	11.00	10.80	10.90	31,900	0.40	3.81
FMCKM	Federal Home Ln Mtg	10.15	9.90	10.15	3,900	0.17	1.70
FMCKN	Federal Home Ln Mtg	10.100	10.000	10.000	2,900	0.100	1.01
FMCKO	Fed Home Ln Mtg	10.12	10.00	10.09	30,800	0.19	1.92
FMCKP	Freddie Mac 5.7 Pfd	18.80	18.80	18.80	200	-0.20	1.05
FMCQF	Fresenius Med Care A	74.95	74.95	74.95	200	0.20	0.27
FMCXF	Foran Mining Corp	0.1970	0.1970	0.1970	1,500	-0.0003	0.15
FMEQF	Fundsmith Emerging Equities Trust Plc	14.44	14.44	14.44	900	0.00	0.00
FMFG	Farmers & Merchants Bank [Md]	18.36	18.36	18.36	100	-0.04	0.22
FMFP	First Community Financial Corp	22.11	22.11	22.11	100	0.01	0.05
FMGXF	First Mexican Gold Cp Ord	0.0290	0.0290	0.0290	300	-0.0011	3.65
FMHS	Farmhouse Inc	0.5100	0.5100	0.5100	100	-0.4900	49.00
FMIA	First Miami Bancorp Inc	1,375	1,360	1,375	100	20	1.48
FMNJ	Franklin Mining Inc	0.0128	0.0046	0.0046	350,400	-0.0004	8.00
FMPR	Fame Productions Inc	1.050	1.050	1.050	6,000	0.000	0.00
FMTNF	First Mountain Exp	0.0500	0.0500	0.0500	200	-0.0158	24.01
FMXUF	Femsa Fomento Econ M	9.850	9.850	9.850	200	0.418	4.43
FMZNF	Family Zone Cyber Safety Ltd	0.1000	0.1000	0.1000	30,000	-0.0500	33.33
FNAM	Evolutionary Genomics Inc	1.260	1.250	1.250	200	-0.250	16.67
FNBCQ	First Nbc Bank Holdi	0.0200	0.0104	0.0200	12,900	0.0000	0.00
FNBT	Finemark Holdings Inc	25.14	25.12	25.14	600	0.04	0.16
FNCJF	Fancamp Exploration	0.0400	0.0400	0.0400	3,000	0.0000	0.00
FNCNF	Fincantieri Spa	1.040	1.040	1.040	700	-0.010	0.95
FNCSD	North American Financial 15 Split Corp	5.547	5.528	5.547	1,000	0.097	1.79
FNCSF	North American Financial 15 Split Corp	4.930	4.930	4.930	2,200	0.091	1.88
FNCTF	France Telecom S.A.	14.70	14.70	14.70	200	0.35	2.44
FNDM	Fund.com Inc Cl A	3.100	2.750	2.750	800	-0.500	15.38
FNEC	First National Energy Crp	0.3851	0.3851	0.3851	100	-0.1649	29.98
FNFI	First Niles Finl	8.900	8.500	8.500	1,300	-0.250	2.86
FNGR	Fingermotion Inc	0.6900	0.6900	0.6900	2,000	-0.2099	23.32
FNGWF	5G Networks Ltd	0.7300	0.6700	0.7000	9,200	0.0150	2.19
FNHI	Franchise Hlds Intl	0.0584	0.0578	0.0584	18,200	-0.0007	1.18
FNHM	Fnbh Bancorp [Mi]	2.350	2.350	2.350	200	0.050	2.17
FNLIF	First Natl Finl Corp	30.25	30.19	30.22	2,600	0.92	3.13
FNLPF	Fresnillo Plc	8.590	8.350	8.350	24,200	0.030	0.36
FNMA	Fannie Mae	3.240	3.130	3.240	1,915,500	0.055	1.73
FNMAG	Fannie Mae 5.375 I	19.65	19.65	19.65	500	0.10	0.51
FNMAH	Federal Natl Mtg Pfd	10.71	10.70	10.70	12,800	-0.01	0.09
FNMAI	Fed Ntl Mtg Ser Q	10.45	10.25	10.45	2,300	-0.05	0.48
FNMAJ	Fannie Mae Pfd R	11.08	11.05	11.08	2,300	0.07	0.64
FNMAK	Federal Natl Pfd N	19.25	19.10	19.10	300	0.10	0.53
FNMAL	Fed Natl Mtg Pfd M	19.25	18.25	18.74	5,600	0.00	0.00
FNMAM	Fannie Mae 5.81 H	19.59	19.59	19.59	100	0.14	0.72
FNMAN	Federal National Mortgage Association	19.60	19.40	19.60	7,600	0.35	1.82
FNMAO	Fannie Mae Noncum G	17.54	17.53	17.53	1,800	-0.27	1.52
FNMAP	Fannie Mae Pfd F	18.00	17.94	18.00	1,100	0.00	0.00
FNMAS	Fannie Mae Pfd S	12.07	11.91	11.98	426,800	0.00	0.00
FNMAT	Federal Natl Pfd T	11.44	11.25	11.30	16,100	0.00	0.00
FNMFM	Fed Natl Mtg Pfd E	18.14	17.60	18.14	1,700	0.29	1.62
FNMFN	Federal National Mortgage Association	21.15	20.95	21.15	13,200	0.20	0.95
FNMFO	Fed Natl Mtg Pfd I	39,650	39,400	39,650	100	1,150	2.99
FNNCF	Financial 15 Split Corp	5.540	5.528	5.538	3,000	0.016	0.29
FNNGF	Fanlogic Interactive	0.0070	0.0070	0.0070	100	-0.0080	53.33
FNNZF	Fincanna Capital Corp	0.0719	0.0663	0.0719	5,800	0.0002	0.28
FNQQF	Fineqia International Inc	0.0013	0.0013	0.0013	1,000	-0.0034	72.34
FNRC	1st NRG Corp	0.0001	0.0001	0.0001	2,000,000	0.0000	0.00
FNRG	Forcefield Energy Inc	0.0001	0.0001	0.0001	2,500	0.0000	0.00
FNRN	First Northern Comm Banc	11.41	11.41	11.41	1,600	-0.04	0.35
FOEAF	Dolphin Drilling ASA	0.0001	0.0001	0.0001	1,400	-0.1499	99.93
FOGCF	Fogchain Corp	0.0020	0.0020	0.0020	100	-0.0081	80.20
FOJCF	Fortum Corp Finland	24.20	24.20	24.20	700	-0.30	1.22
FOJCY	Fortum Oyj	4.950	4.905	4.950	4,100	0.150	3.13
FOLGF	Falcon Oil & Gas Ltd	0.1655	0.1500	0.1539	163,400	-0.0077	4.76
FONU	Fonu2 Inc	0.0002	0.0001	0.0002	3,943,300	0.0000	0.00
FORU	Foru Holdings Inc	0.0002	0.0002	0.0002	700	-0.0298	99.33
FOSI	Frontier Oilfield Services Inc	1.0000	1.0000	1.0000	200	0.0999	11.10
FOSUF	Fosun Intl Ltd	1.510	1.510	1.510	200	0.000	0.00
FOSYF	Forsys Metals Corp	0.0998	0.0998	0.0998	6,000	0.0130	14.98
FOTB	First Ottawa Bcsh DE	72.00	72.00	72.00	100	0.90	1.27
FOVSY	Ford Otomotiv	62.65	62.65	62.65	100	6.65	11.88
FOYJ	Foy Johnston Inc	0.0001	0.0001	0.0001	1,000	0.0000	0.00
FPAFF	First Pacific CO Ord	0.3700	0.3480	0.3700	141,500	0.0080	2.21
FPAFY	First Pacific CO Ltd	1.800	1.650	1.742	201,700	0.002	0.09
FPFI	Fresh Promise Foods Inc	0.0001	0.0001	0.0001	14,000	0.0000	0.00
FPHHF	First Philippine Hld	1.250	1.250	1.250	1,600	-0.050	3.85
FPLPY	Provident Fin Plc Ad	5.970	5.970	5.970	200	-0.170	2.77
FPLSF	5N Plus Inc	1.725	1.725	1.725	300	-0.125	6.76
FPMI	Fluoropharma Medical Inc	0.0022	0.0022	0.0022	200	0.0001	4.76
FPOCF	First Point Minerals	0.1180	0.1059	0.1059	12,700	-0.0130	10.93
FPPP	Fieldpoint Petroleum Corp	0.0320	0.0280	0.0280	4,000	-0.0160	36.36
FPRGF	Falco Pac Resource	0.2232	0.2232	0.2232	2,400	0.0082	3.81
FPTA	Fritzy Tech Inc.	0.0400	0.0300	0.0400	90,500	0.0100	33.33
FPTAD	Fritzy Tech Inc.	1.200	1.200	1.200	200	0.040	3.45
FPVD	Force Protection Video Equipment Corp	0.0001	0.0001	0.0001	1,000	0.0000	0.00
FPWM	1st Prestige Wealth	0.7500	0.7500	0.7500	1,700	0.1600	27.12
FQCC	Fuquan Capital Management Inc	0.0900	0.0900	0.0900	100	0.0200	28.57
FQFC	Fuquan Financial CO	0.0200	0.0200	0.0200	9,000	0.0100	100.00
FQVLF	First Quantum Minerals Ltd	10.08	9.82	10.08	30,800	0.20	1.99
FQVTF	Fevertree Drinks Plc	26.00	26.00	26.00	1,000	-0.43	1.63
FRACF	Foraco Intl Marseil	0.3397	0.3200	0.3200	4,000	-0.0200	5.88
FRAZ	Francisco Industries	0.3400	0.3400	0.3400	500	0.0000	0.00
FRCEF	Fletcher Building	3.310	3.300	3.300	1,400	0.050	1.54
FRCN	Firemans Contractors	0.0003	0.0001	0.0003	4,472,500	0.0001	50.00
FRCOF	Fast Retailing CO Ltd	601.7	595.6	601.7	100	18.7	3.20
FRCOY	Fast Retailing CO Ltd	59.46	59.02	59.16	3,700	-0.12	0.19
FREDQ	Fred's Inc	0.0160	0.0140	0.0150	55,800	-0.0029	16.20
FREEF	Freeseas Inc	0.0032	0.0014	0.0032	89,300	0.0000	0.00
FREGP	Fed Hom Ln Mtg Cp 5	19.01	19.01	19.01	100	0.00	0.00
FREJN	Federal Home Loan Mortgage Corp	18.70	18.50	18.50	500	-0.51	2.68
FREJO	Fed Home Ln Pfd	18.15	18.10	18.10	96,700	-0.90	4.74
FREJP	Federal Home 5.30%	18.00	18.00	18.00	300	-0.10	0.55
FREVS	First Rl-Est Invt TR NJ Sbi	24.44	24.10	24.15	2,100	0.05	0.21
FRFC	First Robinson Finl Corp	60.00	60.00	60.00	300	0.01	0.02
FRFFF	Fairfax Financial Holdings Ltd Cum 5 Yr	14.94	14.94	14.94	100	0.43	2.98
FRFGF	Fairfax Financial Holdings Ltd Pfd Shs	11.31	11.31	11.31	100	0.87	8.30
FRFHF	Fairfax Finl Hld Sub	470.3	465.0	468.6	5,000	1.8	0.39
FRFXF	Fairfax Financial	13.16	13.16	13.16	100	0.21	1.62
FRGY	Frontier Energy	0.0002	0.0001	0.0002	79,400	0.0000	0.00
FRHHF	Foras Hld Ser B Dkk100	1.929	1.910	1.929	300	0.019	0.98
FRHLF	Freehold Royalty	6.040	6.000	6.030	3,100	-0.020	0.33
FRHV	Fresh Harvest Prodct	0.0002	0.0001	0.0002	487,000	0.0000	0.00
FRIVF	Fortune Re Invst TR Units	1.320	1.130	1.320	600	0.180	15.79
FRLF	Freedom Leaf Inc	0.0780	0.0667	0.0749	193,700	-0.0031	3.97
FRLI	Frelii Inc	0.2330	0.2150	0.2150	5,400	-0.0006	0.28
FRMA	Firma Holdings Corp	0.0031	0.0027	0.0027	21,900	-0.0001	3.57
FRMO	Frmo Corp	7.029	6.500	6.500	3,600	-0.100	1.52
FRMUF	Firm Capital Property Trust	5.090	5.090	5.090	100	-0.088	1.69
FRNFF	Feronia Inc	0.0134	0.0134	0.0134	1,000	-0.0166	55.33
FRNKF	Frankly	0.6014	0.5248	0.5400	9,900	0.0150	2.86
FRNV	Frontera Investment Inc	0.0140	0.0140	0.0140	1,100	0.0000	0.00
FRRSF	Far Resources Ltd	0.0331	0.0249	0.0330	136,000	0.0071	27.41
FRRVF	Ferrovial S.A.	30.75	30.75	30.75	2,100	0.00	0.00
FRRVY	Ferrovial Sa ADR	32.19	32.05	32.14	2,900	0.54	1.71
FRSB	First Resource Bank	10.80	10.69	10.75	3,600	0.00	0.00
FRSSF	Fairmount Res Inc	0.0001	0.0001	0.0001	40,000	-0.0006	85.71
FRTAF	Freenet Ag Ord Namen Akt	22.75	22.75	22.75	100	3.45	17.88
FRTCF	Far East Consortium Intl	0.4800	0.4800	0.4800	4,000	0.0200	4.35
FRTD	Fortitude Group Inc	0.0001	0.0001	0.0001	376,500	0.0000	0.00
FRTN	Fortran Corp	0.3410	0.3410	0.3410	500	-0.1980	36.73
FRXX	Forecross Corp	0.0327	0.0300	0.0300	86,400	-0.0041	12.02
FRZT	Freeze Tag Inc	0.0171	0.0171	0.0171	1,000	0.0002	1.18
FSAM	Fifth Street	1.740	1.650	1.740	18,400	0.000	0.00
FSCR	Federal Screw Work	6.650	6.650	6.650	200	-0.100	1.48
FSDDF	Fsd Pharma Inc Cl B	11.367	8.250	9.091	18,300	-1.767	16.28
FSDK	First Citizens National Bank [Upper	110.0	110.0	110.0	100	0.0	0.00
FSHRF	Feishang Anthracite	0.1200	0.1200	0.1200	1,200	-0.0050	4.00
FSNNQ	Fusion Connect Inc	0.0064	0.0056	0.0063	21,100	0.0007	12.50
FSNR	Freestone Resources	0.0400	0.0211	0.0400	1,400	0.0000	0.00
FSNUF	Fresenius Se & CO Kgaa	53.64	53.64	53.64	200	-2.29	4.10
FSNUY	Fresenius Se & CO Kg	13.49	13.43	13.46	9,800	0.03	0.22
FSPKF	Fisher & Paykel Hlth	14.57	14.30	14.49	12,300	0.12	0.84
FSPM	Fusion Pharm Inc	0.0100	0.0098	0.0100	4,200	0.0096	2400.00
FSRL	First Reliance Bk SC	7.800	7.800	7.800	100	0.000	0.00
FSSN	Fision Corp	0.0075	0.0075	0.0075	6,000	0.0000	0.00
FSTF	First State Fincl Corp	0.0001	0.0001	0.0001	200	0.0000	0.00
FSUGY	Fortescue Metal	15.83	15.50	15.82	24,000	0.68	4.46
FSUMF	Fortescue Metal Grp	7.850	7.680	7.850	3,200	0.350	4.67
FSVEF	Firestone Ventures Inc	0.0250	0.0250	0.0250	600	-0.0024	8.76
FSWA	First Sound Bk [Wa]	5.540	5.520	5.540	1,600	0.040	0.73
FTBYF	Fortune Bay Corp	0.2803	0.2803	0.2803	300	-0.0224	7.40
FTDCQ	Ftd Companies	0.0051	0.0051	0.0051	3,600	0.0011	27.50
FTDL	Firstime Design Ltd	2.710	2.710	2.710	100	-0.790	22.57
FTDPF	First Trust Global Funds Plc Ucits ETF	37.50	37.40	37.40	6,600	-0.10	0.27
FTEG	For The Earth Corp	0.0001	0.0001	0.0001	9,000,000	0.0000	0.00
FTFY	Fit After Fifty Inc	0.0001	0.0001	0.0001	2,300	0.0000	0.00
FTGFF	Firan Technology Group Corp	3.128	3.128	3.128	100	0.028	0.89
FTGI	Finotec Group Inc	0.0011	0.0011	0.0011	300	-0.0001	8.33
FTLF	Fitlife Brands Inc	14.70	14.37	14.37	600	0.02	0.14
FTMDF	Fortune Minerals Ltd	0.0599	0.0550	0.0582	205,100	0.0020	3.56
FTMNF	Fortress Minerals CO	7.050	6.715	6.950	19,100	0.190	2.81
FTMR	Fortem Resources Inc	1.0000	0.9031	0.9925	1,100	-0.0075	0.75
FTPM	420 Property Management Inc	0.0002	0.0002	0.0002	39,900	0.0000	0.00
FTRRF	Fonterra Shareholders Fd	2.640	2.640	2.640	100	0.030	1.15
FTRSF	Fortis Inc Cumulative Redeemable 5 Yr	13.21	13.21	13.21	200	0.02	0.14
FTSSF	First Cobalt	0.1225	0.1120	0.1225	289,700	0.0067	5.79
FTWS	Flitways Technology Inc	0.0003	0.0002	0.0002	35,134,300	0.0000	0.00
FTXP	Foothills Exploration Inc	0.0090	0.0070	0.0090	837,200	0.0001	1.12
FUAIF	Funai Electric CO Ltd	6.550	6.550	6.550	100	0.412	6.71
FUAPF	Fundamental Applications	0.0315	0.0300	0.0300	11,200	-0.0008	2.60
FUBAF	Futaba Corp	12.13	12.13	12.13	100	-0.32	2.57
FUGI	Fuego Enterprises	0.3900	0.3900	0.3900	1,000	0.0900	30.00
FUGMF	Fura Emeralds Inc	0.1201	0.1201	0.1201	2,000	-0.0019	1.56
FUIG	Fusion Interactive Corp	0.0200	0.0200	0.0200	10,000	0.0001	0.50
FUJHF	Fuji Heavy Inds Ltd	25.50	25.35	25.50	400	0.79	3.20
FUJHY	Fuji Heavy Inds ADR	12.96	12.84	12.90	15,700	0.40	3.20
FUJIF	Fujifilm Holdings Cp	48.11	48.11	48.11	100	0.85	1.80
FUJIY	Fujifilm Hlds Corp	52.08	51.84	51.84	9,500	-0.02	0.04
FULO	Fullnet Communications Inc	0.0300	0.0300	0.0300	4,400	0.0000	0.00
FUNN	Amfil Technologies	0.0400	0.0310	0.0380	2,027,400	0.0011	2.98
FUPBY	Fuchs Petrolub Se	12.06	12.00	12.02	582,900	-0.24	1.97
FUPEF	Fuchs Petrolub Ab	44.30	44.30	44.30	13,000	0.68	1.56
FURCF	Faurecia Se	53.30	53.30	53.30	200	-2.26	4.08
FURGF	Furgo NV EUR .20 Ord	10.75	10.75	10.75	800	0.19	1.80
FUST	Fuse Group Holding Inc	0.2000	0.2000	0.2000	100	0.0300	17.65
FUTL	Futureland Corp	0.0001	0.0001	0.0001	1,322,500	0.0000	0.00
FUTS	Future Science Holdings Inc	0.0252	0.0252	0.0252	20,000	0.0012	5.00
FUWAY	Furukawa Elec Ltd Ad	13.00	12.91	12.91	200	-0.44	3.30
FVANF	First Vanadium Corp	0.2300	0.1980	0.2300	147,700	0.0168	7.88
FVGCF	Fire River Gold Corp	0.0200	0.0200	0.0200	1,000	0.0100	100.00
FVRG	Forevergreen Worldwide Corp	0.0464	0.0383	0.0458	50,400	-0.0042	8.40
FVSTA	Far Vista Petroleum Crp A	0.0001	0.0001	0.0001	10,000	0.0000	0.00
FVVSF	Five Star Diamonds Ltd	0.0355	0.0257	0.0257	10,000	-0.0098	27.61
FWDG	Futureworld Energy	0.0001	0.0001	0.0001	1,000	0.0000	0.00
FWEDF	Fireweed Zinc Ltd	0.5000	0.4900	0.4900	21,300	-0.0038	0.77
FXBY	Foxby Corp	2.300	2.300	2.300	9,400	0.030	1.32
FXCNF	Fih Mobile Ltd	0.1808	0.1808	0.1808	5,000	-0.0078	4.14
FXCNY	Foxconn Intl Hld ADR	4.070	4.061	4.061	1,200	0.361	9.77
FXFLF	Fairfax Finl Hlds	14.50	14.40	14.50	300	0.26	1.80
FXLG	F S Bancorp Lagrange	60.04	60.00	60.04	200	-0.96	1.57
FXRVF	Four Rivers Resources Inc	0.0541	0.0420	0.0520	3,100	0.0103	24.70
FXTGY	Foxtons Group Plc	2.050	1.865	2.050	14,000	0.190	10.22
FYRTY	Familymart Co.Ltd	24.27	24.27	24.27	1,000	0.16	0.66
FZMD	Fuse Medical Inc	0.3500	0.3500	0.3500	6,500	0.0500	16.67
FZRO	Flashzero Corp	0.0145	0.0053	0.0093	5,061,200	0.0028	43.08

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

35.168.111.191
United States

GLOBAL INDICES

Code	Last	Change
COMP	9,389	32	0.34
DJI	29,348	50	0.17
SP500	3,330	13	0.39
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,557	5	0.30
BDI	1,200	49	4.26
HSI	30,063	-253	0.83