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	17.75	16.75	17.75	5,900	1.00	5.97
FABP	Farmers Bancorp [In]	35.99	35.99	35.99	300	2.99	9.06
FACO	First Acceptance Corporation	0.6000	0.5850	0.6000	12,800	-0.1400	18.92
FAFL	First Americano Fincl Cp	0.0300	0.0300	0.0300	10,000	0.0100	50.00
FAGI	Full Alliance Group Inc	0.0380	0.0310	0.0380	10,000	0.0070	22.58
FALC	Falconstor Software Inc	5.000	4.000	5.000	400	0.000	0.00
FAME	Flamemaster Corp	8.350	8.350	8.350	1,500	-0.030	0.36
FANDF	Firstrand Ltd	2.160	2.160	2.160	1,000	-0.045	2.04
FANDY	Firstrand Ltd	21.71	21.71	21.71	100	0.79	3.78
FANUF	Fanuc Ltd	135.5	135.5	135.5	100	0.5	0.37
FANUY	Fanuc Ltd Unsp A	14.29	12.50	13.27	503,900	-0.09	0.67
FARE	World Moto Inc	0.0001	0.0001	0.0001	3,300	0.0000	0.00
FARYF	Far Ltd	0.0120	0.0120	0.0120	40,000	-0.0010	7.69
FAVO	Favo Realty Inc	0.2070	0.2070	0.2070	8,000	0.0000	0.00
FAXRF	Fairfax Financial Holdings Ltd	6.600	6.600	6.600	600	0.127	1.97
FAXXF	Fairfax Financial Holdings Ltd	6.400	6.400	6.400	900	0.531	9.05
FBAK	First Natl Bk Alaska	204.3	200.0	200.0	100	3.9	1.99
FBASF	Fibra Uno	1.040	0.950	1.040	20,800	0.230	28.40
FBAYF	Fortune Bay	1.430	1.359	1.430	1,100	0.102	7.66
FBBCF	Facb Industries Inc Bhd [Malaysia]	0.3200	0.3200	0.3200	6,000	-0.0300	8.57
FBBPF	Prologis Property Mexico Sa DE Cv	1.565	1.080	1.540	15,100	0.460	42.59
FBCD	Fbc Hld Inc	0.0001	0.0001	0.0001	500,000	0.0000	0.00
FBCE	Fibercore Inc	0.0004	0.0004	0.0004	400	-0.0023	85.19
FBEC	Fbec Worldwide Inc	0.0001	0.0001	0.0001	2,000	0.0000	0.00
FBER	Agritech Worldwide Inc	0.0001	0.0001	0.0001	500	0.0000	0.00
FBIP	Fnb Bancorp Inc [Pa]	155.0	141.0	141.0	100	-21.0	12.96
FBNK	Facebank Group Inc	7.200	7.000	7.200	900	0.100	1.41
FBOHY	Forbo Holding	22.30	22.30	22.30	100	-4.67	17.33
FBOO	First Bank of Ohio [Oh]	610.0	610.0	610.0	100	10.0	1.67
FBPA	Farmers Bank [Va]	26.00	26.00	26.00	100	0.00	0.00
FBPI	First Bncp Ind	16.00	16.00	16.00	800	0.98	6.52
FBPRL	First Bancorp 7.00% Non-Cumula	23.99	20.75	23.99	500	3.00	14.29
FBPRM	First Bancorp 7.40 C	22.00	22.00	22.00	100	0.00	0.00
FBPRN	First Bancorp 7.25 D	23.25	22.99	23.25	2,000	0.25	1.09
FBPRO	First Bancorp Preferred Stock	25.00	24.75	25.00	5,900	0.30	1.21
FBPRP	First Bcp Hld Pf A	22.25	22.25	22.25	1,100	1.00	4.71
FBRKF	Fastbrick Robotics Ltd	0.0200	0.0160	0.0200	23,200	-0.0010	4.76
FBSE	Fastbase Inc	5.700	3.500	3.540	400	-2.210	38.43
FBSI	First Bancshares	13.25	13.25	13.25	100	0.15	1.15
FBTT	First Bankers Trshs	27.49	26.00	27.00	2,400	-0.99	3.54
FBVA	Farmers Banksha Inc	14.00	13.75	14.00	300	0.25	1.82
FBVI	Fcn Banc Corp	38.00	37.00	38.00	500	0.50	1.33
FCBBF	Finecobank Banca Fineco Spa	9.667	9.667	9.667	500	0.667	7.42
FCCG	Fog Cutter Capital Group Inc	1.550	1.010	1.530	4,400	-0.020	1.29
FCCN	Fusa Capital Corp	0.0024	0.0015	0.0015	111,400	-0.0006	28.57
FCCT	First Community Corp	6.300	6.000	6.250	900	-0.250	3.85
FCCTO	First Community Corp Pfd Ser B	6.100	5.050	5.050	200	-1.010	16.67
FCCTP	First Comnty Corp A	5.050	5.050	5.050	800	-0.450	8.18
FCELB	Fuelcell Energy Pf B	255.0	250.0	255.0	100	5.0	2.00
FCGD	First Colombia Gold Corp	0.0001	0.0001	0.0001	51,700	0.0000	0.00
FCHS	First Choice Healthcare Solutions	0.0570	0.0570	0.0570	4,000	-0.0510	47.22
FCIC	FcCC Inc	0.2160	0.1500	0.1800	50,000	-0.0200	10.00
FCIT	First Citrus Bancorp	17.86	17.75	17.75	500	-0.11	0.62
FCIZP	First Citizens Bancshares	24.11	23.25	23.30	90,000	-1.20	4.90
FCMGF	Firm Capital Mortgage Investment Corp	6.953	6.953	6.953	1,000	1.367	24.47
FCNCB	First Citizens Bks B	265.0	240.0	250.0	100	-15.0	5.66
FCNE	Four Corners Inc	1.200	0.800	1.200	4,300	-0.200	14.29
FCOB	1st Colonial Bcp PA	4.450	4.400	4.400	1,100	0.000	0.00
FCODF	Financiere DE L'Odet	565.0	565.0	565.0	100	-5.7	1.00
FCPB	First Capital Bancsh	5.780	5.780	5.780	100	-0.820	12.42
FCREY	Fletcher Building Ltd ADR	4.160	4.160	4.160	200	0.269	6.91
FCRM	Franklin Credit Management Corp	0.2000	0.2000	0.2000	100	0.0400	25.00
FCSMF	Focus Metals Inc	0.0157	0.0101	0.0135	105,900	0.0034	33.66
FCUUF	Fission Uranium	0.1798	0.1457	0.1600	687,400	-0.0067	4.02
FCUV	Focus Universal Inc	4.000	4.000	4.000	100	0.000	0.00
FCXXF	First Capital Real Estate Investment	9.207	9.133	9.133	6,000	1.176	14.78
FDBH	Founders Bay Holdings	8.900	8.650	8.650	200	0.650	8.13
FDBL	Friendable Inc	0.1600	0.1360	0.1360	1,700	0.0701	106.37
FDCFF	Forum Uranium Corp	0.0600	0.0527	0.0527	52,000	-0.0009	1.68
FDCHF	Funding Circle Holdings Plc	0.2960	0.2960	0.2960	313,900	-0.3731	55.76
FDEI	Fidelis Energy Inc	0.0001	0.0001	0.0001	49,100	0.0000	0.00
FDFT	Foodfest Intl 2000	0.0001	0.0001	0.0001	50,000	0.0000	0.00
FDHC	Fidelity Holding Corp	0.6500	0.6500	0.6500	100	0.0000	0.00
FDIT	Findit Inc	0.0205	0.0160	0.0173	137,500	-0.0047	21.36
FDLB	Fidelity Federal Bancorp	40.04	40.03	40.04	200	0.00	0.00
FDMF	Freedom Energy Hlds	0.0001	0.0001	0.0001	1,000,000	0.0000	0.00
FDMQF	Freedom Oil and Gas Ltd	0.0500	0.0400	0.0400	6,000	0.0376	1566.67
FDMSF	Fandom Sports Media Corp	0.0710	0.0710	0.0710	800	0.0194	37.60
FDRVF	First Derivatives Plc	27.71	26.94	26.94	1,500	0.39	1.47
FDTC	Fnds3000	0.0035	0.0035	0.0035	1,000	0.0014	66.67
FDVA	The Freedom Bank of Virginia	5.800	5.800	5.800	1,000	0.250	4.50
FECCF	Pacific Exploration & Production Corp	2.810	2.660	2.810	4,700	0.141	5.29
FECHF	Fidelity China Special Situations Plc	2.850	2.850	2.850	100	-0.338	10.59
FECOF	Fec Resources Inc	0.0009	0.0009	0.0009	144,100	-0.0001	10.00
FEDC	Federal Casters Corp	1.010	1.010	1.010	100	0.500	98.04
FEERF	Freeport Res Inc	0.0296	0.0296	0.0296	1,000	-0.0019	6.03
FEEXF	Ferrexpo Plc Ord	1.450	1.450	1.450	700	-0.409	22.01
FELPQ	Foresight Energy LP	0.0170	0.0155	0.0160	261,200	0.0010	6.67
FELPU	Foresight Energy LP	0.0295	0.0050	0.0055	8,196,400	-0.0515	90.35
FELTY	Fuji Electric Holdin	6.110	5.440	5.580	4,300	-0.060	1.06
FEOVF	Oceanic Iron Ore Corp	0.0765	0.0765	0.0765	300	-0.0385	33.48
FERGY	Ferguson Plc	6.340	6.100	6.310	400,000	-0.020	0.32
FERL	Fearless Films Inc	0.0800	0.0800	0.0800	3,800	-0.0100	11.11
FERN	Fernhill Corp	0.0002	0.0002	0.0002	1,026,800	0.0000	0.00
FESNF	First Re Invst TR	0.5050	0.5050	0.5050	15,000	0.0100	2.02
FETM	Fentura Finl Inc	15.25	14.90	14.90	18,700	-0.35	2.30
FEWP	Far East Wind Pwr	0.0007	0.0007	0.0007	300	-0.0007	50.00
FEXXF	Fjordland Expl Inc	0.0450	0.0360	0.0450	5,500	0.0229	103.62
FFDF	Ffd Financial Corp	56.00	56.00	56.00	100	-0.50	0.88
FFLWF	Fire & Flower Holdings Corp	0.3310	0.3091	0.3150	100,100	0.0127	4.20
FFMGF	First Mining Finance Corp	0.1400	0.1320	0.1371	232,200	-0.0079	5.45
FFMH	First Fmrs Mrchts CO	38.50	38.50	38.50	100	1.01	2.69
FFMR	First Farmers Financial Corp	49.00	49.00	49.00	100	3.96	8.79
FFNTF	4Front Ventures Corp	0.2687	0.2500	0.2687	138,600	0.0037	1.40
FFPM	Ffp Marketing CO Inc	0.0015	0.0015	0.0015	2,000	0.0000	0.00
FFRIF	Fast Forward Innovations Limited	0.0500	0.0500	0.0500	125,000	-0.0077	13.34
FFRMF	Future Farm Technologies Inc	0.0180	0.0135	0.0180	230,600	0.0000	0.00
FFWC	Ffw Corp	38.75	38.75	38.75	100	-0.25	0.64
FFXDF	Fairfax India Ho-Sub	7.480	6.744	7.300	104,600	0.424	6.17
FFXXF	Fairfax Africa Holdings	3.260	3.010	3.010	1,400	0.010	0.33
FFZY	Fansfrenzy Corp	0.0082	0.0082	0.0082	400	-0.0001	1.20
FGCO	Financial Gravity Companies Inc	0.1110	0.1110	0.1110	300	0.0010	0.91
FGFH	Foresight Financial	27.50	27.50	27.50	400	0.50	1.85
FGFI	First Greenwich Financial Inc	10.50	10.50	10.50	500	0.00	0.00
FGOVF	Freegold Ventures	0.0395	0.0395	0.0395	25,000	0.0035	9.72
FGPHF	First Graphene Ltd	0.0600	0.0600	0.0600	5,000	0.0100	20.00
FGPR	Ferrellgas Partners LP	0.2790	0.1860	0.2501	320,600	0.0641	34.46
FGROF	Firstgroup Plc	0.6500	0.6500	0.6500	2,000	0.2100	47.73
FGROY	Firstgroup Plc Uns ADR	0.8500	0.5500	0.5500	1,400	-0.1100	16.67
FGRRF	Fingerprint Cards Ab [Publ]	1.300	1.300	1.300	500	-0.050	3.70
FHAI	Fountain Healthy Aging	4.200	4.000	4.000	600	-0.760	15.96
FHBC	Fernhill Beverage Inc	0.0013	0.0010	0.0011	1,077,100	0.0000	0.00
FHBI	First Home Bancorp Inc [Florida]	9.250	9.250	9.250	1,500	1.250	15.63
FHGDF	Founder Holdings Ltd	0.0450	0.0450	0.0450	72,800	0.0000	0.00
FHLB	Friendly Hills Bk	6.760	6.760	6.760	100	0.260	4.00
FHRT	First Hartford Corp	4.100	4.100	4.100	800	0.300	7.89
FIBH	First Bancshares Inc	40.00	40.00	40.00	100	1.95	5.12
FIDS	Fnb Inc [Ohio]	32.00	27.25	27.30	900	-4.70	14.69
FIEB	First Ic Corp.	5.000	5.000	5.000	1,100	0.140	2.88
FIEIF	Firesteel Res Inc	0.0308	0.0308	0.0308	15,000	-0.0002	0.65
FIFG	First Foods Group Inc	0.2166	0.2166	0.2166	1,900	0.0000	0.00
FIGR	First Nb Groton NY	530.0	530.0	530.0	100	-2.0	0.38
FIND	Findex.com Inc	0.0025	0.0025	0.0025	49,000	0.0008	47.06
FINGF	Finning International Inc	11.01	10.94	10.98	3,500	-0.47	4.12
FINMF	Finmeccanica Spa	7.565	7.565	7.565	100	0.745	10.92
FINMY	Finmeccanica ADR	3.890	3.689	3.738	5,800	0.088	2.41
FINN	First National of Nebraska Inc	9,000	8,900	8,900	100	-100	1.11
FIOGF	Fiore Gold Ltd	0.3690	0.3350	0.3500	35,600	0.0000	0.00
FISB	1st Capital Bank [Ca]	9.110	9.110	9.110	600	-0.040	0.44
FISOF	Fission 3.0	0.0490	0.0399	0.0462	104,900	0.0022	5.00
FITX	Creative Edge Nutrition Inc	0.0001	0.0001	0.0001	18,400	0.0000	0.00
FIZN	First Citizens Bancshares Inc [Dyersburg	55.21	53.00	53.00	300	-3.20	5.69
FJHL	Fovea Jewelry Holdings Ltd	0.0080	0.0080	0.0080	10,000	0.0020	33.33
FJTCY	Fujitec CO Ltd [Japan] ADR	13.30	13.30	13.30	100	1.44	12.14
FJTNF	Fuji Media Holdings Inc	9.320	9.320	9.320	100	1.220	15.06
FJTNY	Fuji Media Holdings Inc ADR	4.610	4.610	4.610	6,900	-0.090	1.91
FJTSF	Fujitsu Ltd	90.71	78.49	78.49	900	-9.21	10.50
FJTSY	Fujitsu Ltd ADR	18.64	18.07	18.39	19,200	0.13	0.71
FKRAF	Fiskars Oy Akt A	10.45	10.45	10.45	100	0.20	1.95
FKWL	Franklin Wireless CO	4.100	3.980	3.990	11,200	0.030	0.76
FKYS	First Keystone Corp	20.75	20.00	20.75	1,400	0.55	2.72
FLCX	Flooidcx Corp	0.0200	0.0200	0.0200	10,000	0.0000	0.00
FLDPF	Frontline Gold Corp	0.0020	0.0020	0.0020	400	0.0012	150.00
FLES	The 4 Less Group Inc	0.2700	0.2350	0.2525	1,400	-0.0775	23.48
FLESD	The 4 Less Group Inc	0.1500	0.0600	0.1500	2,600	0.0300	25.00
FLEW	Fleetwood Bank Corp	70.25	68.00	68.00	300	3.24	5.00
FLFG	Federal Life Group Inc	9.980	9.980	9.980	100	1.980	24.75
FLGZY	Flughafen Zuerich Uns/Adr	4.980	4.570	4.980	16,000	0.130	2.68
FLIDF	Flsmidth & CO A/S	20.78	20.78	20.78	100	-10.96	34.53
FLIDY	Flsmidth & CO A/S Ad	2.400	2.350	2.400	5,000	0.180	8.11
FLKI	Falken Industries	0.0013	0.0013	0.0013	10,000	0.0000	0.00
FLLIY	Folli Follie Commercial Manufacturing	4.900	4.900	4.900	100	0.000	0.00
FLMMF	Filo Mining Corp	0.7713	0.7712	0.7712	400	-0.0099	1.27
FLMNF	Fielmann Ag	48.75	48.41	48.41	600	3.01	6.62
FLMP	Flame Seal Products	0.0450	0.0270	0.0450	14,000	-0.0030	6.25
FLNCF	Freelancer Ltd	0.2400	0.2400	0.2400	12,100	0.0550	29.73
FLOD	Flowery Gold Mns of Nev	0.0800	0.0800	0.0800	5,000	0.0000	0.00
FLOOF	Flower One Holdings Inc	0.3017	0.2850	0.2950	158,700	0.0100	3.51
FLRAF	Essentra Plc Ord	3.200	3.200	3.200	100	-2.800	46.67
FLRE	Flameret Inc	0.0011	0.0011	0.0011	48,100	-0.0002	15.38
FLSS	Forbes Energy Services Ltd	0.2000	0.0899	0.1000	99,100	0.0300	42.86
FLST	Fuelstream Inc	0.0013	0.0010	0.0010	25,000	0.0000	0.00
FLTCF	Filtronic Plc	0.0500	0.0500	0.0500	200	-0.0040	7.41
FLTDF	Flow Traders Cooperatief Ua	31.68	31.68	31.68	100	2.48	8.49
FLURF	Flurotech	0.1129	0.1100	0.1100	51,900	0.0193	21.28
FLUX	Flux Power Holdings Inc	8.500	6.970	7.000	6,900	0.120	1.74
FLWPF	The Flowr	0.3834	0.3500	0.3690	175,000	-0.0149	3.88
FLXI	Flexiinternational Software Inc	0.3000	0.2700	0.3000	2,000	0.0600	25.00
FLXP	Flexpower Inc	0.0020	0.0020	0.0020	10,000	-0.0019	48.72
FLXT	Flexpoint Sensor Sys	0.1000	0.0960	0.1000	30,600	-0.0010	0.99
FLYE	Intl Jet Engne Supply Inc	0.0010	0.0010	0.0010	1,900	0.0009	900.00
FLYLF	Flyht Aerospace Solutions Ltd	0.5040	0.4545	0.4789	19,600	-0.0049	1.01
FMBL	Farmers & Merch Bk	6,100	5,849	6,100	100	250	4.27
FMBM	F&M Bank Corp	19.00	18.35	19.00	9,700	1.00	5.56
FMBN	Farmers & Merchants Bancshares Inc	22.50	22.50	22.50	100	0.50	2.27
FMCB	Farmers & Merch Bcp	665.0	665.0	665.0	100	0.0	0.00
FMCC	Freddie Mac	1.470	1.390	1.430	1,451,500	0.020	1.42
FMCCG	Freddie Mac Var Pfd	8.960	8.125	8.500	5,100	0.250	3.03
FMCCH	Freddie Mac 5.10 Pfd	10.000	9.500	9.800	3,000	0.800	8.89
FMCCI	Freddie Mac Var Pr B	9.080	8.400	9.080	2,900	1.040	12.94
FMCCJ	Freddie Mac Pfd Q	8.850	8.030	8.660	3,100	0.635	7.91
FMCCK	Freddie Mac 5.79	9.800	9.640	9.800	300	0.450	4.81
FMCCL	Freddie Mac Var RTS	9.000	8.730	9.000	4,500	0.500	5.88
FMCCM	Freddie Mac Noncum	9.070	8.250	9.050	2,800	0.800	9.70
FMCCN	Freddie Mac Var N	9.000	8.510	8.510	200	0.510	6.38
FMCCO	Freddie Mac 5.81 O	9.810	9.600	9.810	500	0.160	1.66
FMCCP	Freddie Mac Pfd P	10.50	10.50	10.50	100	1.31	14.25
FMCCS	Fed Homeln Pfd	9.100	9.000	9.000	34,900	1.010	12.64
FMCCT	Federal Home Loan Mortgage Corp	10.08	9.65	10.08	1,000	0.08	0.80
FMCKI	Federal Home Loan Mortgage Corp	5.360	4.975	5.170	6,500	0.160	3.19
FMCKJ	Freddie Mac Pfd Z	6.990	6.150	6.870	986,700	0.620	9.92
FMCKK	Fed Home Ln Mtg 5.0	9.930	8.990	9.930	9,900	0.930	10.33
FMCKL	Freddie Mac 6.02 Pfd	6.100	5.320	6.000	26,600	0.750	14.29
FMCKM	Federal Home Ln Mtg	5.300	4.770	5.150	33,200	0.380	7.97
FMCKN	Federal Home Ln Mtg	5.250	5.000	5.250	3,100	0.450	9.38
FMCKO	Fed Home Ln Mtg	5.500	5.000	5.300	5,800	0.450	9.28
FMCKP	Freddie Mac 5.7 Pfd	10.000	9.400	10.000	1,800	0.580	6.16
FMCQF	Fresenius Med Care A	63.70	63.66	63.70	1,000	4.16	6.99
FMCXF	Foran Mining Corp	0.0690	0.0690	0.0690	1,000	0.0140	25.45
FMFG	Farmers & Merchants Bank [Md]	13.27	13.25	13.25	500	0.25	1.92
FMFP	First Community Financial Corp	16.00	15.80	16.00	400	-1.00	5.88
FMGXF	First Mexican Gold Cp Ord	0.0648	0.0648	0.0648	10,000	-0.0017	2.56
FMHS	Farmhouse Inc	0.5100	0.5100	0.5100	100	-0.2400	32.00
FMIA	First Miami Bancorp Inc	1000.0	1000.0	1000.0	100	98.0	10.86
FMNJ	Franklin Mining Inc	0.0045	0.0020	0.0020	23,800	0.0000	0.00
FMOCY	Fomento DE Construcciones Y Contratas Sa	1.070	1.070	1.070	1,500	0.000	0.00
FMOO	F & M Bancorp. [Oh]	50.00	49.00	49.50	400	-4.50	8.33
FMPR	Fame Productions Inc	1.020	1.020	1.020	200	0.000	0.00
FMTNF	First Mountain Exp	0.0180	0.0080	0.0080	3,100	-0.0080	50.00
FMXUF	Femsa Fomento Econ M	9.700	9.700	9.700	200	0.876	9.93
FMYR	Family Room Entertainment Corp	0.0100	0.0100	0.0100	100	-0.4700	97.92
FMZNF	Family Zone Cyber Safety Ltd	0.0350	0.0300	0.0300	60,000	-0.0050	14.29
FNAM	Evolutionary Genomics Inc	1.500	1.100	1.330	5,400	-0.140	9.52
FNBCQ	First Nbc Bank Holdi	0.0278	0.0152	0.0278	1,100	0.0078	39.00
FNBT	Finemark Holdings Inc	21.00	21.00	21.00	200	0.00	0.00
FNCJF	Fancamp Exploration	0.0194	0.0194	0.0194	20,000	0.0004	2.11
FNCSF	North American Financial 15 Split Corp	3.000	3.000	3.000	500	0.743	32.90
FNCTF	France Telecom S.A.	12.33	12.08	12.08	1,900	0.19	1.60
FNEC	First National Energy Crp	0.2997	0.2997	0.2997	100	0.0000	0.00
FNEVF	Fraser & Neave Ltd	0.9400	0.8900	0.8900	1,000	-0.3270	26.87
FNEVY	Fraser & Neave Ltd ADR	3.810	3.810	3.810	100	-2.770	42.10
FNFI	First Niles Finl	12.75	12.00	12.75	200	2.75	27.50
FNGR	Fingermotion Inc	0.4900	0.2500	0.4900	18,600	0.1900	63.33
FNGWF	5G Networks Ltd	0.7000	0.5800	0.6600	62,400	0.0900	15.79
FNHI	Franchise Hlds Intl	0.1042	0.0810	0.0873	27,600	-0.0017	1.91
FNHM	Fnbh Bancorp [Mi]	2.850	2.850	2.850	1,500	0.000	0.00
FNLIF	First Natl Finl Corp	17.58	17.57	17.57	600	1.19	7.30
FNLPF	Fresnillo Plc	8.200	7.930	7.930	2,500	-0.510	6.04
FNMA	Fannie Mae	1.580	1.520	1.565	3,332,900	0.015	0.96
FNMAG	Fannie Mae 5.375 I	11.99	10.51	11.21	900	0.61	5.75
FNMAH	Federal Natl Mtg Pfd	5.500	4.900	5.380	18,800	0.530	10.93
FNMAI	Fed Ntl Mtg Ser Q	5.410	5.200	5.400	2,900	0.400	8.00
FNMAJ	Fannie Mae Pfd R	5.750	5.200	5.550	15,500	0.450	8.83
FNMAK	Federal Natl Pfd N	9.950	9.750	9.950	3,100	0.700	7.57
FNMAL	Fed Natl Mtg Pfd M	9.740	9.100	9.700	16,800	0.410	4.41
FNMAM	Fannie Mae 5.81 H	10.250	9.750	10.000	5,600	0.850	9.29
FNMAN	Federal National Mortgage Association	10.000	9.670	9.880	3,900	0.280	2.92
FNMAO	Fannie Mae Noncum G	9.850	9.490	9.490	700	0.540	6.03
FNMAP	Fannie Mae Pfd F	9.890	9.480	9.500	2,900	1.000	11.76
FNMAS	Fannie Mae Pfd S	7.040	6.250	6.810	1,623,600	0.510	8.10
FNMAT	Federal Natl Pfd T	6.230	5.480	6.100	215,200	0.700	12.96
FNMFM	Fed Natl Mtg Pfd E	9.750	7.750	8.550	8,800	0.800	10.32
FNMFN	Federal National Mortgage Association	11.30	10.20	10.99	6,900	0.50	4.77
FNMFO	Fed Natl Mtg Pfd I	18,000	18,000	18,000	100	0	0.00
FNNCF	Financial 15 Split Corp	3.089	3.089	3.089	100	0.057	1.87
FNNGF	Fanlogic Interactive	0.0031	0.0012	0.0012	86,000	-0.0058	82.86
FNNNF	Finnair Oyj	4.750	4.650	4.650	1,100	-1.700	26.77
FNNZF	Fincanna Capital Corp	0.0549	0.0466	0.0480	12,800	-0.0066	12.09
FNQQF	Fineqia International Inc	0.0017	0.0017	0.0017	100,000	-0.0063	78.75
FNRC	1st NRG Corp	0.0001	0.0001	0.0001	69,600	0.0000	0.00
FNRN	First Northern Comm Banc	7.950	7.950	7.950	700	0.200	2.58
FNSB	Fns Bancshares Inc	70.00	70.00	70.00	200	-0.30	0.43
FNXTF	Fenix Outdoor International Ltd	52.47	52.47	52.47	100	0.00	0.00
FOGCF	Fogchain Corp	0.0050	0.0050	0.0050	100	0.0030	150.00
FOJCF	Fortum Corp Finland	15.50	15.50	15.50	3,000	0.52	3.49
FOJCY	Fortum Oyj	3.220	3.220	3.220	300	-0.040	1.23
FOLGF	Falcon Oil & Gas Ltd	0.0875	0.0695	0.0810	47,900	-0.0032	3.80
FONU	Fonu2 Inc	0.0015	0.0009	0.0012	172,367,400	0.0003	33.33
FORFF	Fortis Inc 4.90% Prf Perpetual CAD 25	15.99	15.99	15.99	1,000	0.52	3.35
FORU	Foru Holdings Inc	0.0600	0.0600	0.0600	100	0.0000	0.00
FORW	Forwardly Inc.	0.0040	0.0029	0.0040	284,900	0.0000	0.00
FOSI	Frontier Oilfield Services Inc	2.000	1.450	2.000	500	0.550	37.93
FOSUF	Fosun Intl Ltd	1.230	1.165	1.200	70,500	-0.020	1.64
FOSUY	Fosun Intl Ltd ADR	30.89	30.89	30.89	100	4.70	17.95
FOSYF	Forsys Metals Corp	0.0946	0.0946	0.0946	200	-0.0152	13.84
FOTB	First Ottawa Bcsh DE	53.50	53.50	53.50	2,000	-3.55	6.22
FOVSY	Ford Otomotiv	42.78	42.78	42.78	100	-0.21	0.49
FOYJ	Foy Johnston Inc	0.0001	0.0001	0.0001	2,200,000	0.0000	0.00
FPAFF	First Pacific CO Ord	0.1850	0.1850	0.1850	152,200	-0.0050	2.63
FPAFY	First Pacific CO Ltd	1.010	0.950	1.010	41,500	0.060	6.31
FPCG	First Physicians Capital Group Inc	30.11	30.11	30.11	100	0.03	0.10
FPFI	Fresh Promise Foods Inc	0.0001	0.0001	0.0001	400,000	0.0000	0.00
FPHHF	First Philippine Hld	0.8000	0.8000	0.8000	4,600	-0.4500	36.00
FPLPF	Provident Financial Plc	1.932	1.932	1.932	13,100	-3.518	64.55
FPLPY	Provident Fin Plc Ad	2.150	2.150	2.150	300	0.080	3.86
FPLSF	5N Plus Inc	1.091	1.091	1.091	600	0.136	14.20
FPMI	Fluoropharma Medical Inc	0.0051	0.0051	0.0051	10,000	0.0023	82.14
FPOCF	First Point Minerals	0.1101	0.1000	0.1101	50,000	0.0051	4.86
FPPP	Fieldpoint Petroleum Corp	0.0151	0.0151	0.0151	600	0.0000	0.00
FPRGF	Falco Pac Resource	0.1517	0.1300	0.1300	24,900	-0.0099	7.08
FPRUF	Fraport Ag Frankfurt Airport Services	40.18	40.18	40.18	100	-0.82	2.00
FPRUY	Fraport Ag Frankfurt Airport Services	20.84	20.84	20.84	1,200	-0.68	3.16
FPVD	Force Protection Video Equipment Corp	0.0001	0.0001	0.0001	600,000	0.0000	0.00
FPWM	1st Prestige Wealth	1.0000	0.7000	1.0000	800	0.1700	20.48
FQFC	Fuquan Financial CO	0.0110	0.0110	0.0110	500	0.0000	0.00
FQVLF	First Quantum Minerals Ltd	5.110	4.609	5.110	104,900	0.346	7.25
FQVTF	Fevertree Drinks Plc	16.60	15.80	16.09	1,300	0.50	3.21
FRACF	Foraco Intl Marseil	0.2301	0.2301	0.2301	1,000	0.0275	13.57
FRAZ	Francisco Industries	0.4600	0.4600	0.4600	1,700	0.0100	2.22
FRCEF	Fletcher Building	2.260	2.260	2.260	100	-1.040	31.52
FRCN	Firemans Contractors	0.0002	0.0001	0.0002	75,400	0.0000	0.00
FRCOF	Fast Retailing CO Ltd	403.5	391.0	391.0	200	6.5	1.69
FRCOY	Fast Retailing CO Ltd	42.88	40.20	42.74	35,500	2.99	7.52
FREDQ	Fred's Inc	0.0100	0.0032	0.0053	26,000	0.0014	35.90
FREEF	Freeseas Inc	0.0055	0.0040	0.0040	31,200	0.0000	0.00
FREGP	Fed Hom Ln Mtg Cp 5	10.000	10.000	10.000	100	1.480	17.37
FREJN	Federal Home Loan Mortgage Corp	8.450	8.250	8.250	400	0.250	3.13
FREJO	Fed Home Ln Pfd	9.500	9.500	9.500	400	0.740	8.45
FREJP	Federal Home 5.30%	9.700	9.700	9.700	200	1.700	21.25
FREVS	First Rl-Est Invt TR NJ Sbi	19.00	16.00	16.00	8,400	-2.00	11.11
FRFC	First Robinson Finl Corp	59.50	55.00	59.50	200	4.50	8.18
FRFFF	Fairfax Financial Holdings Ltd Cum 5 Yr	8.997	8.997	8.997	100	-4.123	31.43
FRFGF	Fairfax Financial Holdings Ltd Pfd Shs	7.530	7.492	7.530	600	0.430	6.05
FRFHF	Fairfax Finl Hld Sub	293.2	269.0	286.4	15,300	3.4	1.19
FRFR	Fritzy Tech Inc.	0.6801	0.6801	0.6801	100	-0.2199	24.43
FRFXF	Fairfax Financial	7.040	7.040	7.040	100	-0.367	4.95
FRGY	Frontier Energy	0.0002	0.0002	0.0002	10,000	0.0000	0.00
FRHHF	Foras Hld Ser B Dkk100	0.9000	0.8865	0.8865	9,400	-0.0185	2.04
FRHLF	Freehold Royalty	2.770	2.440	2.770	4,500	0.250	9.92
FRHV	Fresh Harvest Prodct	0.0002	0.0001	0.0002	40,000	0.0000	0.00
FRIIF	France Mgi Digital Graph	36.69	36.69	36.69	100	-16.06	30.45
FRIVF	Fortune Re Invst TR Units	1.030	1.030	1.030	200	-0.010	0.96
FRLI	Frelii Inc	0.1400	0.0700	0.1300	40,500	0.0400	44.44
FRMA	Firma Holdings Corp	0.0049	0.0041	0.0041	4,400	0.0000	0.00
FRMB	Forum Mobile Inc	0.0011	0.0011	0.0011	30,000	0.0000	0.00
FRMO	Frmo Corp	5.020	4.710	5.020	300	0.020	0.40
FRMUF	Firm Capital Property Trust	3.310	3.310	3.310	900	0.150	4.75
FRNFF	Feronia Inc	0.0122	0.0122	0.0122	1,200	-0.0265	68.48
FRNKF	Frankly	0.2579	0.2579	0.2579	10,000	0.0149	6.13
FRNV	Frontera Investment Inc	0.0140	0.0015	0.0140	3,000	0.0105	300.00
FRNWF	Future Plc	12.18	12.18	12.18	4,500	12.09	13434.78
FRRPF	Fiera Capital Corp	5.928	5.928	5.928	700	-1.045	14.98
FRRSF	Far Resources Ltd	0.0233	0.0153	0.0178	275,300	0.0008	4.71
FRRVF	Ferrovial S.A.	24.71	24.71	24.71	400	2.46	11.05
FRRVY	Ferrovial Sa ADR	24.83	24.03	24.46	39,000	-0.09	0.37
FRSB	First Resource Bank	7.500	7.500	7.500	500	0.000	0.00
FRSHY	China Jinmao Holdings Group Ltd ADR	29.58	29.58	29.58	100	-8.43	22.18
FRSI	First Rate Staffing Corp	0.0700	0.0700	0.0700	1,100	-0.0099	12.39
FRSSF	Fairmount Res Inc	0.0001	0.0001	0.0001	100	0.0000	0.00
FRTAF	Freenet Ag Ord Namen Akt	17.80	17.80	17.80	3,000	-4.95	21.76
FRTD	Fortitude Group Inc	0.0001	0.0001	0.0001	194,800	0.0000	0.00
FRTG	Frontera Group Inc	0.5100	0.5100	0.5100	100	-0.4900	49.00
FRTIF	Fortress REIT Limited Cl A	0.6341	0.6341	0.6341	8,300	-0.7380	53.79
FRTN	Fortran Corp	0.6500	0.6500	0.6500	200	0.0000	0.00
FRXX	Forecross Corp	0.0350	0.0350	0.0350	10,000	0.0000	0.00
FRZT	Freeze Tag Inc	0.0157	0.0113	0.0157	25,500	0.0044	38.94
FSAM	Fifth Street	0.1911	0.1911	0.1911	400	-0.0789	29.22
FSCR	Federal Screw Work	5.000	5.000	5.000	600	0.000	0.00
FSDK	First Citizens National Bank [Upper	80.00	77.00	79.25	500	-8.50	9.69
FSEI	First Seismic Corp	0.0500	0.0500	0.0500	3,000	0.0000	0.00
FSGB	First Fed So Carolina Fsb	11.12	11.12	11.12	100	-1.79	13.87
FSHRF	Feishang Anthracite	0.1200	0.1200	0.1200	5,000	0.0000	0.00
FSNR	Freestone Resources	0.0125	0.0125	0.0125	32,000	0.0025	25.00
FSNUF	Fresenius Se & CO Kgaa	40.70	40.70	40.70	300	4.62	12.80
FSNUY	Fresenius Se & CO Kg	10.40	10.21	10.34	92,300	0.28	2.81
FSPKF	Fisher & Paykel Hlth	16.98	16.72	16.98	900	0.51	3.07
FSPM	Fusion Pharm Inc	0.0030	0.0030	0.0030	700	0.0000	0.00
FSRL	First Reliance Bk SC	5.590	5.500	5.500	800	0.350	6.80
FSSN	Fision Corp	0.0030	0.0030	0.0030	1,197,900	-0.0004	11.76
FSTF	First State Fincl Corp	0.0110	0.0021	0.0110	25,100	0.0004	3.77
FSTJ	First America Res Corp	0.0700	0.0520	0.0700	5,200	-0.0300	30.00
FSUGY	Fortescue Metal	14.29	13.64	14.14	52,200	-0.05	0.35
FSUMF	Fortescue Metal Grp	7.350	6.820	7.170	49,700	0.420	6.22
FSVEF	Firestone Ventures Inc	0.0167	0.0167	0.0167	5,500	0.0000	0.00
FSWA	First Sound Bk [Wa]	3.700	3.330	3.700	200	0.500	15.63
FTBYF	Fortune Bay Corp	0.2910	0.2311	0.2910	41,400	0.0528	22.17
FTDL	Firstime Design Ltd	3.770	2.550	3.770	400	1.220	47.84
FTDPF	First Trust Global Funds Plc Ucits ETF	25.50	25.50	25.50	1,100	2.08	8.89
FTEG	For The Earth Corp	0.0001	0.0001	0.0001	550,000	0.0000	0.00
FTFY	Fit After Fifty Inc	0.0002	0.0002	0.0002	70,000	0.0000	0.00
FTGFF	Firan Technology Group Corp	1.341	1.261	1.261	200	-1.249	49.76
FTGI	Finotec Group Inc	0.0037	0.0037	0.0037	200	0.0007	23.33
FTGPF	First Trust Global Funds Internet Uc	17.21	17.21	17.21	13,500	0.81	4.96
FTLF	Fitlife Brands Inc	9.500	9.500	9.500	500	0.500	5.56
FTMDF	Fortune Minerals Ltd	0.0470	0.0402	0.0402	7,700	0.0038	10.44
FTMNF	Fortress Minerals CO	6.223	6.086	6.223	7,700	0.223	3.72
FTMR	Fortem Resources Inc	0.5175	0.4410	0.5175	1,500	0.0075	1.47
FTPM	420 Property Management Inc	0.0001	0.0001	0.0001	200,300	0.0000	0.00
FTRSF	Fortis Inc Cumulative Redeemable 5 Yr	9.450	9.438	9.450	1,000	0.327	3.58
FTSSF	First Cobalt	0.0800	0.0701	0.0735	316,900	0.0025	3.52
FTTRF	Forterra Plc	2.280	2.278	2.280	29,400	-1.510	39.85
FTWS	Flitways Technology Inc	0.0001	0.0001	0.0001	7,500,000	0.0000	0.00
FTXP	Foothills Exploration Inc	0.0004	0.0002	0.0004	92,416,200	0.0001	33.33
FUAIY	Funai Electric CO Ltd ADR	0.7800	0.7800	0.7800	100	-0.5400	40.91
FUAPF	Fundamental Applications	0.0157	0.0105	0.0157	33,700	0.0051	48.11
FUCIF	FT Global Funds Value Line Div Index	16.81	16.81	16.81	2,100	-1.59	8.63
FUGI	Fuego Enterprises	0.3000	0.2970	0.3000	7,700	0.1498	99.73
FUGMF	Fura Emeralds Inc	0.0692	0.0692	0.0692	2,000	-0.0186	21.18
FUJHF	Fuji Heavy Inds Ltd	17.29	17.26	17.26	2,000	0.26	1.53
FUJHY	Fuji Heavy Inds ADR	8.720	8.250	8.720	148,900	0.120	1.40
FUJIF	Fujifilm Holdings Cp	55.58	50.84	52.98	7,300	-0.92	1.71
FUJIY	Fujifilm Hlds Corp	52.64	51.21	51.65	79,600	-1.88	3.51
FUJSF	Fuji Seal International Inc	17.54	17.54	17.54	3,200	-1.73	8.98
FULO	Fullnet Communications Inc	0.0081	0.0081	0.0081	100	-0.0029	26.36
FUNN	Amfil Technologies	0.0100	0.0081	0.0100	1,612,200	0.0013	14.94
FUPBY	Fuchs Petrolub Se	9.830	9.615	9.780	92,600	0.045	0.46
FUPEF	Fuchs Petrolub Ab	30.00	30.00	30.00	400	2.50	9.09
FUPPF	Fuchs Petrolub Se	34.28	34.28	34.28	300	-1.97	5.43
FURCF	Faurecia Se	31.26	31.26	31.26	900	5.02	19.14
FURGF	Furgo NV EUR .20 Ord	4.180	4.120	4.120	300	-0.070	1.67
FUST	Fuse Group Holding Inc	0.0900	0.0900	0.0900	500	0.0000	0.00
FUTL	Futureland Corp	0.0001	0.0001	0.0001	2,300,000	0.0000	0.00
FUTS	Future Science Holdings Inc	0.0200	0.0190	0.0200	31,000	0.0050	33.33
FUUN	Futurenet Inc	0.0001	0.0001	0.0001	100	0.0000	0.00
FUWAF	Furukawa Electric CO Ltd	16.50	16.50	16.50	100	-8.79	34.76
FUWAY	Furukawa Elec Ltd Ad	9.160	9.160	9.160	1,300	0.000	0.00
FVANF	First Vanadium Corp	0.1276	0.1276	0.1276	1,000	0.0026	2.08
FVGCF	Fire River Gold Corp	0.0450	0.0450	0.0450	1,100	0.0150	50.00
FVRG	Forevergreen Worldwide Corp	0.0337	0.0337	0.0337	1,000	-0.0001	0.30
FWDG	Futureworld Energy	0.0001	0.0001	0.0001	800,000	0.0000	0.00
FWEDF	Fireweed Zinc Ltd	0.2600	0.2550	0.2600	7,100	-0.0100	3.70
FWLAF	Flatworld Acquisition Ord	0.0705	0.0410	0.0705	20,000	-0.0295	29.50
FWONB	Formula One Group Srs B	22.50	22.50	22.50	100	1.50	7.14
FXBY	Foxby Corp	1.580	1.480	1.580	2,200	0.080	5.33
FXCNF	Fih Mobile Ltd	0.1210	0.1210	0.1210	100	-0.0311	20.45
FXCNY	Foxconn Intl Hld ADR	2.080	2.080	2.080	600	0.109	5.53
FXFLF	Fairfax Finl Hlds	9.217	9.217	9.217	200	1.083	13.31
FXLG	F S Bancorp Lagrange	47.00	47.00	47.00	200	-4.00	7.84
FXRVF	Four Rivers Resources Inc	0.0388	0.0388	0.0388	200	0.0120	44.78
FXTGY	Foxtons Group Plc	1.120	1.120	1.120	100	-0.990	46.92
FYMNF	Finlay Minerals Ltd Ord	0.0267	0.0267	0.0267	500	0.0067	33.50
FYRTF	Familymart Co. Ltd	17.81	17.81	17.81	1,200	0.00	0.00
FYRTY	Familymart Co.Ltd	17.59	17.59	17.59	200	-0.12	0.66
FZMD	Fuse Medical Inc	0.5500	0.5500	0.5500	200	0.0000	0.00
FZRO	Flashzero Corp	0.0099	0.0086	0.0099	155,000	0.0029	41.43

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

3.234.244.18
United States

GLOBAL INDICES

Code	Last	Change
COMP	8,091	204	2.58
DJI	23,434	780	3.44
SP500	2,750	91	3.41
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	1,674	-2	0.14
BDI	1,200	49	4.26
HSI	30,063	-253	0.83