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	0.0299	0.0168	0.0299	8.9K	0.0000	0.00
FABP	Frmrs Bancorp [Ind]	49.22	48.80	49.00	3.2K	-0.10	0.20
FABTQ	Fat Brands Inc B	0.4499	0.4499	0.4499	200	0.0000	0.00
FACO	First Acceptance Corp	5.600	5.380	5.598	7.0K	0.221	4.11
FAGI	Full Alliance Group Inc	0.0072	0.0060	0.0063	862.8K	-0.0009	12.50
FAHYF	Ishares IV Flng Ang ETF	5.455	5.455	5.455	4.6K	0.019	0.35
FALC	Falconstor Software	2.900	2.880	2.900	2.0K	0.050	1.75
FALFF	Falcon Metals Ltd	0.0171	0.0171	0.0171	800	-0.2412	93.38
FAMDF	Futura Medical Plc Ord	0.0065	0.0065	0.0065	10.0K	0.0022	51.16
FANCF	First Atlantic Nickel Crp	0.7188	0.6600	0.6845	867.8K	0.0229	3.46
FANDF	Firstrand Ltd	5.695	5.695	5.695	100	0.265	4.88
FANDY	Firstrand Ltd Unsp/Adr	56.63	56.63	56.63	300	3.23	6.04
FANUF	Fanuc Corporation	52.21	50.06	50.19	1.8K	-0.61	1.19
FANUY	Fanuc Corp Unsp/Adr	25.35	24.57	24.97	348.0K	-0.52	2.04
FARYF	Far Ltd New	0.4096	0.4096	0.4096	100	-0.0302	6.87
FASLF	First Andes Silver Ltd	0.0710	0.0710	0.0710	5.0K	-0.0033	4.44
FASWF	Digiasia Corp	0.0001	0.0001	0.0001	10.0K	0.0000	0.00
FATAQ	Fat Brands Inc A	0.0199	0.0100	0.0100	176.0K	-0.0075	42.86
FATPQ	Fat Brands Inc 8.25% Pfd	0.0216	0.0191	0.0192	14.9K	-0.0038	16.52
FBAK	First Nb Alaska	340.0	330.0	338.0	100	-2.0	0.59
FBASF	Deutsche Bank Mex REIT	1.700	1.700	1.700	1.5K	-0.030	1.73
FBBPF	Fibra Prologis REIT Ctfs	4.940	4.940	4.940	2.4K	0.110	2.28
FBCD	Fbc Holding Inc	0.0004	0.0004	0.0004	999.9K	0.0000	0.00
FBCE	Fibercore Inc	0.0001	0.0001	0.0001	100	0.0000	0.00
FBDHY	Fbd Holdings Plc	9.500	9.500	9.500	300	0.000	0.00
FBGGF	Fabege Ab	8.410	8.410	8.410	100	1.653	22.77
FBIP	Fnb Bancorp Inc	142.5	132.5	142.5	1.5K	17.0	13.56
FBPA	Frmrs Bk Appomatto	30.04	30.04	30.04	100	0.04	0.13
FBPI	First Bancorp Indiana	14.10	14.10	14.10	1.1K	0.03	0.21
FBRKF	Fbr Ltd Ord	0.0035	0.0032	0.0032	840.0K	0.0006	23.08
FBSI	First Bancshs Inc MO	32.85	32.85	32.85	100	0.15	0.46
FBTT	First Bankers Trustshares	24.00	23.00	24.00	800	0.01	0.04
FBVI	Fcn Banc [Brooksvlle In]	35.75	35.75	35.75	400	0.09	0.25
FCBRF	First Trust Global Funds Plc	49.72	49.72	49.72	2.8K	1.56	3.24
FCCN	Spectral Capital Corp	2.031	2.020	2.020	600	-0.030	1.46
FCELB	Fuelcell Energy Inc Pfd B	455.0	445.0	445.0	100	-5.0	1.11
FCHDF	Fairchild Gold Corp	0.0402	0.0362	0.0362	23.4K	-0.0038	9.50
FCHS	First Choice Hlthcre Inc	0.0043	0.0043	0.0043	8.1K	0.0006	16.22
FCIC	FcCC Inc	0.0010	0.0010	0.0010	500	-0.0100	90.91
FCLIF	Full Circle Lithium Corp	0.3063	0.2900	0.3063	77.5K	0.0067	2.24
FCMGF	Firm Cap Mtg Invst Corp	8.760	8.760	8.760	11.8K	0.050	0.57
FCNCB	First Ctzns Bancshs B	1,605	1,601	1,605	100	0	0.00
FCPB	First Capital Bncshs SC	12.50	12.50	12.50	100	0.00	0.00
FCRM	Franklin Credit Mgmt Corp	0.0610	0.0610	0.0610	10.1K	-0.0200	24.69
FCRS	Futurecrest Acquisition Corp Cl A	10.24	10.20	10.24	49.6K	0.00	0.00
FCSMF	Focus Graphite Inc	0.3145	0.3110	0.3145	5.6K	0.0088	2.88
FCSUF	Focus Minerals Ltd	1.150	1.150	1.150	200	-0.250	17.86
FCTI	Fact Inc	0.0002	0.0002	0.0002	100	-0.0008	80.00
FCUL	Food Culture Inc	0.4500	0.4500	0.4500	100	0.0000	0.00
FCXXF	First Cap Real Est Inv UT	17.06	17.03	17.03	2.4K	0.16	0.95
FDAGP		24.39	24.25	24.39	13.5K	0.14	0.58
FDBL	Friendable Inc	0.0001	0.0001	0.0001	1.0K	0.0000	0.00
FDCT	Fdctech Inc	0.0646	0.0602	0.0646	644.9K	0.0046	7.67
FDDMF	Fdm Group Plc Brighton	1.430	1.430	1.430	900	0.010	0.70
FDMDF	4Dmedical Ltd	2.250	2.250	2.250	800	-0.400	15.09
FDMIF	Founders Metals Inc	3.700	3.560	3.598	22.4K	-0.002	0.06
FDMSF	Fandifi Technology Corp	0.0001	0.0001	0.0001	10.0K	-0.0008	88.89
FDVA	Freedom Finl Hldgs Inc	12.20	12.00	12.20	800	0.00	0.00
FDVWF	Friedrich Vorwerk Group	97.25	94.92	97.25	300	10.90	12.62
FDVXF	First Division Ventures Inc	0.0800	0.0800	0.0800	20.4K	0.0000	0.00
FDXTF	Fendx Technologies Inc	0.1790	0.1790	0.1790	100	-0.0240	11.82
FECCF	Frontera Energy Corp Ord	10.54	10.51	10.51	700	0.01	0.10
FECOF	Fec Resources Inc Ord	0.0010	0.0010	0.0010	55.0K	0.0000	0.00
FEERF	Freeport Res Inc	0.0513	0.0469	0.0469	32.3K	-0.0031	6.20
FEEXF	Ferrexpo Plc Ord	0.3886	0.2250	0.3886	57.8K	-0.0414	9.63
FEEXY	Ferrexpo Plc ADR	1.650	1.650	1.650	100	-0.200	10.81
FELTF	Fuji Electric Company Ltd	96.25	96.25	96.25	300	23.97	33.16
FELTY	Fuji Electric Unsp/Adr	25.19	24.07	24.11	41.2K	0.03	0.12
FEOVF	Oceanic Iron Ore Corp New	0.5279	0.5279	0.5279	4.0K	-0.0991	15.81
FERN	Fernhill Corp	0.0019	0.0016	0.0017	2.02M	-0.0002	10.53
FESNF	First Re Invst TR Unit	0.1900	0.1900	0.1900	30.5K	0.0000	0.00
FFBB	Ffb Bancorp	85.00	85.00	85.00	20.1K	0.15	0.18
FFBW	Ffbw Inc	15.43	15.42	15.43	10.5K	0.02	0.12
FFDF	Ffd Financial Corp	45.00	45.00	45.00	2.6K	0.00	0.00
FFFNF	55 North Mng Inc	0.2900	0.2900	0.2900	5.5K	0.0000	NaN
FFLO	Free Flow Inc	0.0808	0.0808	0.0808	100	0.0291	56.29
FFMGF	First Mining Gold Corp	0.3663	0.3522	0.3617	488.6K	0.0098	2.78
FFMH	First Fmrs & Merchants CO	57.75	57.75	57.75	100	0.50	0.87
FFMR	First Farmers Financial	68.00	68.00	68.00	100	0.00	0.00
FFNTF	4Front Ventures Corp	0.0001	0.0001	0.0001	200	0.0000	0.00
FFOXF	Firefox Gold Corp	0.4285	0.4285	0.4285	3.0K	0.0080	1.90
FFUCF	F4 Uranium Corp	0.1199	0.1099	0.1103	150.9K	-0.0074	6.29
FFWC	Ffw Corporation	50.89	50.89	50.89	100	0.39	0.77
FFXDF	Airfax India Hldg Crp Ord	18.37	17.05	18.15	108.0K	0.27	1.51
FFXXF	Helios Fairfax Partners	1.700	1.690	1.694	6.0K	0.034	2.05
FFZY	Fansfrenzy Corp	0.0008	0.0008	0.0008	900	0.0005	166.67
FGCO	Financial Gravity Comp	0.0821	0.0821	0.0821	5.0K	-0.0021	2.49
FGETF	Flight Centre Travel Grp	7.025	7.025	7.025	1.0K	-0.225	3.10
FGFH	Foresight Fincl Grp Inc	47.15	46.50	47.15	1.9K	0.00	0.00
FGFI	First Greenwich Fcl Inc	19.75	19.75	19.75	600	0.12	0.61
FGLDD	Focus Gold Corp	0.0259	0.0219	0.0239	49.4K	-0.0003	1.24
FGLDF	Falcon Gold Corp	0.0249	0.0249	0.0249	10.1K	-0.0026	9.45
FGOVF	Freegold Ventures Ltd	0.8706	0.8299	0.8500	316.0K	0.0300	3.66
FGPHF	First Graphene Ltd	0.0450	0.0400	0.0445	39.5K	0.0014	3.25
FGPR	Ferrellgas Partnrs LP New	24.50	24.40	24.41	800	0.41	1.71
FGROY	Firstgroup Plc Unsp/Adr	2.162	2.025	2.162	200	-0.038	1.73
FGSGF	Flat Glass Grp Brer Shs H	1.200	1.200	1.200	200	-0.210	14.89
FHELF	First Helium Inc	0.0296	0.0254	0.0279	133.0K	0.0013	4.89
FHGDF	Founder Holdings Ltd	0.0666	0.0666	0.0666	2.5K	-0.0032	4.58
FHNGY	Foschini Group Unsp/Adr	3.830	3.830	3.830	100	0.460	13.65
FHRT	First Hartford Corp	31.40	31.40	31.40	100	4.40	16.30
FHYDF	First Hydrogen Corp	0.3631	0.3605	0.3605	1.2K	-0.0186	4.91
FIBH	First Bancshares Inc OH	41.30	40.90	40.90	1.2K	-0.19	0.46
FIDS	Fnb Inc	26.75	26.47	26.57	500	0.57	2.20
FIELF	Tsuburaya Fields Hldgs	8.955	8.955	8.955	200	-0.795	8.15
FIGP	Forge Group Inc	22.00	22.00	22.00	100	-1.00	4.35
FIISO	Fincl Instns 8.48 B-1 Pfd	115.7	115.7	115.7	100	0.0	0.00
FILG	Grayscale Filecoin TR	1.770	1.650	1.740	17.9K	-0.050	2.79
FINBF	Finbar Group Ltd	0.5829	0.5829	0.5829	1.0K	0.0000	NaN
FINGF	Finning Intl Inc	77.00	76.09	76.78	400	0.00	0.00
FINMF	Leonardo Spa Ord	64.73	62.87	62.87	2.2K	-0.87	1.37
FINMY	Leonardo Spa Unsp/Adr	32.07	31.27	31.77	200.3K	0.09	0.28
FINN	First Natl of Neb Inc	17,710	17,710	17,710	100	10	0.06
FIRTF	Mammoth Minerals Ltd	0.0100	0.0100	0.0100	60.0K	0.0000	NaN
FITGF	Foxconn Interconnect Tech	1.160	1.140	1.140	5.1K	0.004	0.31
FITY	Fifty 1 Labs Inc	0.0004	0.0003	0.0003	2.58M	0.0000	0.00
FJIKY	Fujikura Ltd Unsp/Adr	15.11	14.71	14.82	181.5K	-1.22	7.61
FJLLF	Fuji Oil Holdings Inc	21.74	21.74	21.74	100	-2.38	13.88
FJTCY	Fujitec CO Ltd Unsp/Adr	34.00	34.00	34.00	100	-1.69	4.73
FJTSF	Fujitsu Ltd	22.60	19.86	20.43	4.2K	-1.99	8.86
FJTSY	Fujitsu Ltd Unsp/Adr	21.46	20.72	21.40	226.6K	-1.15	5.10
FKKFY	Fukuoka Fincl Gp Unsp/Adr	20.30	20.30	20.30	700	-1.36	6.29
FKRAF	Fiskars Oy Akt A	16.15	16.15	16.15	200	-0.18	1.11
FKURF	Fujikura Ltd Ord	31.08	31.08	31.08	400	-0.93	2.89
FKWAF	Furukawa CO Ltd	26.00	26.00	26.00	100	-1.36	4.97
FKYS	First Keystone Corp	18.00	17.75	18.00	3.6K	0.01	0.06
FLCNF	Falcon Energy Matls Plc	0.8000	0.8000	0.8000	1.0K	0.0800	11.11
FLCX	Flooidcx Corp	0.0002	0.0002	0.0002	900	0.0000	0.00
FLES	Auto Parts 4Less Group Inc	0.0001	0.0001	0.0001	300	0.0000	0.00
FLEW	Fleetwood Bank Corp	68.05	65.10	65.10	800	-0.91	1.38
FLGZY	Flughafen Zuerich Uns/Adr	11.64	11.50	11.64	200	0.06	0.49
FLIBF	Franklin Libertyshares Icav	40.22	40.22	40.22	4.8K	0.56	1.41
FLIDF	Flsmidth & CO A/S B Shs	78.86	78.86	78.86	2.8K	6.06	8.32
FLIDY	Flsmidth & CO A/S S/Adr	7.830	7.830	7.830	300	-0.008	0.10
FLLLF	Ultra Brands Ltd	0.0167	0.0167	0.0167	100	0.0017	11.33
FLMCF	First Lithium Mnrls Corp	0.0869	0.0708	0.0869	30.0K	0.0016	1.88
FLMP	Flame Seal Products Inc	0.0005	0.0005	0.0005	1.0K	0.0000	0.00
FLMTF	Full Metal Mnrls Ltd	0.0211	0.0211	0.0211	500	0.0006	2.93
FLOD	Flowery Gold Mns of Nev	0.3700	0.3700	0.3700	5.0K	0.0000	0.00
FLQAF		42.61	42.61	42.61	700	0.59	1.41
FLRAF	Essentra Plc Ord	1.210	1.210	1.210	4.0K	0.045	3.86
FLRE	Flameret Inc	0.0001	0.0001	0.0001	275.0K	0.0000	0.00
FLTCF	Filtronic Plc	5.740	5.020	5.210	496.7K	0.235	4.72
FLTLF	Flow Traders Ltd	29.20	28.88	29.20	300	-0.45	1.52
FLXP	Flexpower Inc	0.0002	0.0002	0.0002	2.0K	0.0001	100.00
FLXT	Flexpoint Sensor Systems Inc	0.0001	0.0001	0.0001	5.8K	0.0000	0.00
FLYYQ	Spirit Aviation Holdings	0.0150	0.0100	0.0150	66.8K	-0.0100	40.00
FMANF	Freeman Gold Corp	0.2392	0.2254	0.2287	85.0K	-0.0111	4.63
FMBL	Frmrs&Mer Bk Long Bch Cal	8,575	8,500	8,575	100	1	0.01
FMBM	F & M Bank Corp	34.00	33.36	34.00	300	0.01	0.03
FMBV	Full Motion Beverage Inc	0.0033	0.0033	0.0033	4.1K	0.0000	0.00
FMCB	Frmrs&Mer Bncorp Lodi CA	1,365	1,354	1,365	100	0	0.00
FMCC	Freddie Mac	6.460	6.250	6.356	1.56M	-0.105	1.62
FMCCG	Freddie Mac Var Rte Pfd	14.29	14.29	14.29	100	1.18	9.00
FMCCH	Freddie Mac 5.1% Pfd	16.39	16.05	16.39	300	-0.10	0.61
FMCCI	Freddie Mac V/R Pfd	14.10	13.59	13.71	1.2K	-0.38	2.69
FMCCJ	Freddie Mac Var Rt Pfd	14.19	13.90	13.90	3.9K	-0.49	3.37
FMCCK	Freddie Mac 5.79 Pfd	17.05	17.05	17.05	300	0.00	0.00
FMCCL	Freddie Mac V/Rte Non Pfd	14.19	13.86	14.00	2.0K	-0.30	2.08
FMCCM	Freddie Mac 4.817 Pfd	14.73	13.88	14.73	800	-0.45	2.96
FMCCN	Freddie Mac 4.5 Pr	14.13	13.50	13.86	1.1K	-0.11	0.77
FMCCO	Freddie Mac 5.81 Mkt Pub	17.55	17.55	17.55	100	-0.26	1.46
FMCCP	Freddie Mac 6% Pfd	17.80	17.71	17.71	400	0.00	0.00
FMCCS	Freddie Mac Var Rate Pfd	15.50	15.50	15.50	1.0K	-0.01	0.06
FMCCT	Freddie Mac 6.42% Pfd	18.85	18.41	18.85	600	-0.15	0.79
FMCKI	Freddie Mac 6.55 Pr	9.850	9.650	9.800	800	0.150	1.55
FMCKJ	Freddie Mac 8.375 Pfd	12.04	11.64	12.00	383.5K	0.00	0.00
FMCKK	Freddie Mac 5% Pfd	16.10	16.10	16.10	1.5K	-0.40	2.42
FMCKL	Freddie Mac 6.02 % Pfd	9.869	9.869	9.869	100	0.209	2.16
FMCKM	Freddie Mac Perp Pfd5.57	9.650	9.210	9.650	10.0K	0.050	0.52
FMCKN	Freddie Mac 5.66 Pfd	10.18	10.00	10.18	600	0.03	0.30
FMCKO	Freddie Mac Pfd	10.09	9.52	10.09	1.2K	0.09	0.94
FMCKP	Freddie Mac 5.70 Pfd	16.92	16.92	16.92	1.0K	-0.10	0.59
FMCQF	Fresenius Med Care Ag Ord	42.00	42.00	42.00	100	-1.08	2.51
FMELF	Future Metals NL	0.0128	0.0128	0.0128	35.0K	0.0018	16.36
FMFG	Farmers & Mer Bancshares	17.88	17.43	17.43	1.3K	-0.41	2.30
FMFP	First Commuty Fincl [Pa]	14.31	13.75	14.31	500	0.17	1.20
FMHS	Farmhouse Inc	0.1700	0.1600	0.1700	1.7K	0.0100	6.25
FMMFF	Fuji Corp	50.34	50.34	50.34	100	-0.48	2.81
FMNJ	Franklin Mining Inc	0.0003	0.0003	0.0003	95.0K	0.0000	0.00
FMOCF	Fomento DE Construcciones Y Contratas Sa	13.50	13.50	13.50	700	1.52	17.31
FMTOF	Femto Technologies Inc	0.8384	0.6800	0.6800	19.2K	-0.2200	24.44
FMXUF	Fomento Economic Mex Uts	11.46	11.46	11.46	1.8K	-0.65	5.36
FNAUF	Four Nines Gold Inc	0.3988	0.3963	0.3988	400	-0.0138	3.34
FNBKY	Finecobank Spa Unsp/Adr	48.59	48.50	48.50	400	-0.20	0.41
FNCHQ	Finch Therapeutcs Grp Inc	7.750	7.000	7.450	800	-0.468	5.90
FNCJF	Fancamp Exploration Ltd	0.1100	0.1080	0.1100	103.7K	0.0016	1.48
FNCNF	Fincantieri Aor Ord	13.22	13.22	13.22	200	-0.58	4.20
FNCSF	North Amer Fincl 15 Split	6.990	6.990	6.990	200	-0.050	0.71
FNCTF	Orange Sa Ord	20.75	20.75	20.75	100	-0.75	3.47
FNEC	First National Energy Crp	0.1794	0.0760	0.0760	5.8K	-0.0235	23.62
FNEVF	Fraser & Neave Ltd	1.140	1.140	1.140	5.0K	-0.080	7.27
FNFI	First Niles Fincl Inc	8.050	8.050	8.050	200	-0.200	2.42
FNICF	Fathom Nickel Inc	0.0300	0.0261	0.0300	22.9K	0.0023	8.30
FNLPF	Fresnillo Plc Ord	44.54	43.73	44.54	6.6K	0.99	2.28
FNMA	Fannie Mae	7.250	7.010	7.080	3.01M	-0.150	2.07
FNMAG	Fannie Mae M/A5.375 Pr I	18.13	17.75	17.75	200	0.00	0.00
FNMAH	Fannie Mae Mtg Assn P Pfd	9.710	9.600	9.600	16.3K	0.000	0.00
FNMAI	Fannie Mae Mtg/A Pfd Q	10.24	10.00	10.05	2.0K	-0.05	0.45
FNMAJ	Fannie Mae M/A7.625Pr R	10.35	10.20	10.20	3.0K	-0.10	0.95
FNMAK	Fannie Mae N Pfd	17.14	17.00	17.14	900	0.39	2.34
FNMAL	Fannie Mae M/A 4.75 M	15.42	15.42	15.42	100	-0.08	0.52
FNMAM	Fannie Mae 5.81 Pfd H	17.63	17.55	17.63	300	-0.12	0.70
FNMAN	Fannie Mae M/A 5.125 L	17.58	17.16	17.16	600	-0.52	2.94
FNMAO	Fannie Mae Var Rte G Pfd	14.25	13.82	14.25	900	0.00	0.00
FNMAP	Fannie Mae Var Rte F Pfd	14.43	12.92	14.25	31.9K	-0.24	1.66
FNMAS	Fannie Mae M/A 8.25 Pr S	12.94	12.58	12.70	362.8K	-0.21	1.63
FNMAT	Fannie Mae 8.235% Pfd T	10.74	10.37	10.45	19.5K	-0.17	1.60
FNMFM	Fed Nat Mtge Assn E Pfd	16.00	16.00	16.00	200	0.00	0.00
FNMFN	Fed Nat Mtge Assn O Pfd	20.71	20.71	20.71	1.1K	-0.02	0.10
FNMFO	Fed Nat Mtg Assn Pfd	44,000	38,500	44,000	100	1,000	2.33
FNNCF	Financial 15 Spl Corp	7.737	7.737	7.737	200	-0.114	1.45
FNNNF	Finnair Oyj	4.880	4.880	4.880	100	1.580	47.88
FNNTF	Flatexdegiro Ag	37.20	37.20	37.20	400	-1.70	4.37
FNQQF	Fineqia Intl Inc Ord	0.0031	0.0031	0.0031	800	-0.0003	8.82
FNRN	First Nthn Communty Bncrp	17.38	17.16	17.20	136.0K	-0.20	1.25
FNXMF	Finex Metals Ltd Com	0.0914	0.0883	0.0914	26.6K	-0.0001	0.11
FOBIF	Fobi AI Inc	0.1000	0.0360	0.0999	5.1K	0.0199	24.88
FOCIF	Focusrite Plc	2.510	2.260	2.260	200	-0.800	26.14
FOFA	Family Office of America	1.200	1.000	1.200	400	0.150	14.29
FOJCF	Fortum Oyj Corp Ord	23.55	23.55	23.55	3.0K	-0.23	0.97
FOJCY	Fortum Oyj Cp Unsp/Adr	4.710	4.635	4.655	106.8K	-0.085	1.79
FOLGF	Falcon Oil&Gas Ltd	0.2350	0.2188	0.2350	213.3K	0.0100	4.44
FOMI	Formation Minerals Inc	0.0001	0.0001	0.0001	1.5K	0.0000	0.00
FOMNF	Forte Minerals Corp	0.9700	0.9700	0.9700	4.1K	-0.0300	3.00
FOMTF	Formation Metals Inc	0.2799	0.2641	0.2710	153.3K	0.0040	1.50
FORW	Forwardly Inc	0.0007	0.0005	0.0007	10.9K	0.0002	40.00
FOSYF	Forsys Metals Corp	0.2774	0.2735	0.2735	18.3K	0.0165	6.42
FOTB	First Ottowa Bankshares	230.0	229.2	229.2	100	-0.9	0.37
FOTO	PHOTOWORKS INC	25.02	23.81	24.48	182.1K	0.00	0.00
FOVSY	Ford Otomotiv Sny U/Adr	9.030	9.030	9.030	1.8K	-0.680	7.00
FOXO	Foxo Technologies Inc A	0.0001	0.0001	0.0001	1.66M	0.0000	0.00
FOXOW	Foxo Technologies Inc Wts	0.0070	0.0070	0.0070	10.0K	0.0043	159.26
FPAFF	First Pacific CO Ord	0.6700	0.6700	0.6700	34.2K	-0.0090	1.33
FPAFY	First Pac CO Ltd S/Adr	3.370	3.300	3.340	78.7K	-0.040	1.18
FPBC	First Pacific Bancorp	5.570	5.550	5.550	1.6K	-0.060	1.07
FPHOY		13.90	13.60	13.70	1.0K	-0.05	0.36
FPLPF	Vanquis Bkg Group Plc	1.561	1.561	1.561	3.1K	0.051	3.39
FPLSF	5N Plus Inc	32.03	29.38	30.70	115.8K	-2.18	6.63
FPMI	Fluoropharma Medical Inc	0.0002	0.0002	0.0002	500	0.0000	0.00
FPOCF	Fpx Nickel Corp	0.3728	0.3300	0.3591	71.0K	-0.0012	0.33
FPPP	Fieldpoint Petroleum Corp	0.0001	0.0001	0.0001	46.3K	0.0000	0.00
FPRGF	Falco Resources Ltd	0.3550	0.3550	0.3550	16.7K	0.0160	4.72
FPRUY	Fraport Ag Unsp/Adr	38.80	38.80	38.80	800	-0.40	1.03
FPWM	Charlestowne Premium Bev	0.0002	0.0002	0.0002	100	0.0001	100.00
FQVLF	First Quantum Minerals	31.00	30.16	30.81	537.4K	0.64	2.12
FQVTF	Fevertree Drinks Plc Ord	10.75	10.75	10.75	2.0K	0.14	1.32
FQVTY	Fevertree Drinks Unsp/Adr	10.68	10.68	10.68	100	0.06	0.61
FRACF	Foraco Intl Marseille Ord	2.280	2.208	2.210	20.2K	-0.070	3.07
FRAZ	Francisco Industries Inc	3.000	3.000	3.000	1.2K	1.950	185.71
FRBKQ	Republic First Bancorp Inc	0.0001	0.0001	0.0001	24.2K	0.0000	0.00
FRBP	Franklin Bsp Cap Corp	7.043	7.043	7.043	100	-2.067	22.69
FRCB	First Republic Bank [San Francisco	0.0021	0.0015	0.0017	69.6K	-0.0009	34.62
FRCCL	First Republic Bank [San Francisco	0.0002	0.0002	0.0002	300	0.0000	0.00
FRCHL	First Republic Bank [San Francisco	0.0002	0.0002	0.0002	1.2K	0.0000	0.00
FRCIL	First Republic Bank [San Francisco	0.0002	0.0002	0.0002	100	0.0000	0.00
FRCJL	First Republic Bank [San Francisco	0.0002	0.0002	0.0002	500	0.0000	0.00
FRCKL	First Republic Bank [San Francisco	0.0002	0.0002	0.0002	100	0.0000	0.00
FRCLL	First Republic Bank [San Francisco	0.0002	0.0002	0.0002	1.0K	0.0000	0.00
FRCML	First Republic Bank [San Francisco	0.0002	0.0002	0.0002	2.5K	0.0000	0.00
FRCN	Firemans Contractors Inc	0.0001	0.0001	0.0001	100.0K	0.0000	0.00
FRCOF	Fast Retailing CO Ltd	500.0	500.0	500.0	100	0.0	0.00
FRCOY	Fast Retailing Unsp/Adr	52.01	51.48	51.91	437.0K	1.76	3.51
FRDSF	4Ds Memory Ltd	0.0229	0.0226	0.0229	20.0K	-0.0029	11.24
FRECF	Frequency Exchange Corp	0.2700	0.2700	0.2700	11.0K	0.0426	18.73
FREDF	Fredonia Mng Inc	0.3400	0.3400	0.3400	2.0K	-0.1800	34.62
FREGP	Freddie Mac 5.81 Pfd	16.92	16.92	16.92	400	0.18	1.08
FREJN	Freddie Mac 5.81Pr	17.21	17.21	17.21	100	0.00	0.00
FREJO	Freddie Mac 5.1%Pr	16.84	16.84	16.84	100	0.34	2.06
FREJP	Freddie Mac 5.30 Pfd	16.04	16.03	16.03	10.0K	-0.01	0.06
FREKF	FreEE K K	12.95	12.95	12.95	300	-0.88	6.33
FREVS	First Real Est Inv TR NJ	22.03	21.80	22.00	18.1K	0.00	0.00
FRFC	First Robinson Fncl Corp	66.00	66.00	66.00	100	-0.66	0.99
FRFFF	Fairfax Fincl Hldg Pfd K	18.50	18.50	18.50	1.0K	-0.44	2.32
FRFHF	Fairfax Fincl Hldg S/Vtg	1,588	1,555	1,559	15.1K	-11	0.69
FRFLF	Frnt Finl Inc	0.1100	0.1100	0.1100	6.0K	-0.0166	13.11
FRFR	Fritzy Tech Inc	0.0001	0.0001	0.0001	500	0.0000	0.00
FRGGF	Forge Resources Corp	0.2296	0.2296	0.2296	1.7K	-0.0498	17.82
FRHLF	Freehold Royalties Ltd	12.39	12.18	12.20	52.4K	-0.24	1.93
FRHYF	Frontier Energy Limited	0.1500	0.1500	0.1500	200	-0.0417	21.75
FRMA	Firma Holdings Corp	0.0001	0.0001	0.0001	700	0.0000	0.00
FRMB	Forum Mobile Inc	0.0001	0.0001	0.0001	600	0.0000	0.00
FRMO	Frmo Corp	6.700	6.610	6.690	208.4K	0.020	0.30
FRMUF	Firm Capital Prprty TR	4.800	4.800	4.800	3.1K	0.100	2.13
FRQN	Frequency Holdings Inc.	0.0001	0.0001	0.0001	206.8K	0.0000	0.00
FRRDF	Frontier Devs Plc Ord	5.500	5.500	5.500	100	-0.100	1.79
FRRFF	4Imprint Group Plc Ord	50.00	50.00	50.00	2.2K	1.00	2.04
FRRPF	Fiera Cap Corp A Sub Vtg	3.960	3.960	3.960	33.6K	0.050	1.28
FRSB	First Resource Bancrp Inc	22.40	22.40	22.40	100	0.15	0.67
FRSPF	First Phosphate Corp	1.390	1.330	1.370	107.8K	0.020	1.48
FRTAY	Freenet Ag Unsp/Adr	15.18	15.18	15.18	700	0.38	2.59
FRTG	Frontera Group Inc	0.0040	0.0040	0.0040	30.0K	0.0000	0.00
FRTN	Fortran Corporation	0.0702	0.0611	0.0702	98.9K	-0.0349	33.21
FRUYF	Furuya Metal Co. Ltd	60.32	60.32	60.32	100	0.00	NaN
FRVWY	Friedrich Vrwrk Grp U/Adr	19.67	19.67	19.67	300	-0.09	0.43
FRZT	Freeze Tag Inc	0.0001	0.0001	0.0001	110.9K	0.0000	0.00
FSBH	Fsbh Corp	16.15	16.15	16.15	3.0K	0.00	0.00
FSCR	Federal Screw Works	7.650	7.650	7.650	200	-0.100	1.29
FSDK	First Citizens National Bank of Upper	68.50	68.50	68.50	200	1.00	1.48
FSGB	First Fed So Carolina Fsb	9.700	9.700	9.700	200	0.090	0.94
FSHRF	Feishang Anthracite Res	0.0399	0.0399	0.0399	1.0K	0.0285	250.00
FSHYF	Shougang Fushan Res Grp	0.3431	0.3431	0.3431	100	-0.0069	1.97
FSMK	1st Summit Bncrp Johntown	38.50	37.81	38.50	300	0.00	0.00
FSNUY	Fresenius Se S/Adr	10.74	10.60	10.64	156.0K	-0.14	1.30
FSPKF	Fisher & Paykel Hlthcre	20.55	20.55	20.55	9.7K	-2.47	10.73
FSPM	Fusion Pharm Inc	0.0001	0.0001	0.0001	400	0.0000	0.00
FSRL	First Reliance Bncshs Inc	14.65	14.50	14.50	5.8K	0.00	0.00
FSROF	F Secure Oyj	2.620	1.570	2.620	300	0.040	2.04
FSRPF	Frasers Ppty Ltd Ord	0.9202	0.9202	0.9202	300	0.0485	5.56
FSTF	First State Fincl Corp	0.0195	0.0195	0.0195	14.1K	0.0000	0.00
FSTJ	First America Res Corp	0.4950	0.4950	0.4950	200	-0.0050	1.00
FSTTF	First Tellurium Corp	0.1929	0.1884	0.1900	49.6K	-0.0029	1.50
FSUGY	Fortescue Metal Grp S/Adr	32.38	31.96	32.16	61.8K	0.53	1.68
FSUMF	Fortescue Ltd	16.25	16.25	16.25	400	-0.05	0.31
FTBYF	Fortune Bay Corp New Ord	0.4690	0.4602	0.4602	38.0K	0.0200	4.54
FTCGF	Cloud Computing Ucit ETF	52.41	52.01	52.41	1.7K	1.61	3.28
FTCHQ	Farfetch Limited	0.0001	0.0001	0.0001	200	0.0000	0.00
FTCO	Fortitude Gold Corp	4.850	4.800	4.841	33.5K	-0.009	0.19
FTCPF	First Trust Global Funds Plc	32.75	32.75	32.75	3.1K	0.31	0.94
FTDPF	First Trust Global Funds Plc	75.73	75.73	75.73	1.3K	1.62	2.18
FTDVF	First Trust Global Funds Plc	24.39	24.39	24.39	400	1.05	4.50
FTEFF	First Trust Global Funds Plc	17.94	17.94	17.94	2.3K	0.00	0.00
FTEG	For The Earth Corp	0.0001	0.0001	0.0001	1.0K	0.0000	0.00
FTFI	First Berln Bncrp Cmt Cap	36.53	36.52	36.52	1.0K	0.02	0.06
FTGFF	Firan Technology Grp Corp	19.09	18.99	19.01	4.1K	0.34	1.81
FTMDF	Fortune Minerals Ltd	0.1764	0.1338	0.1472	238.7K	-0.0037	2.45
FTNQF	First Trust Global Funds Plc	65.81	65.81	65.81	1.3K	-1.97	2.91
FTRAF		31.11	31.11	31.11	5.1K	-0.75	2.35
FTRCF	The Futr Corporation	0.1626	0.1595	0.1595	1.6K	-0.0002	0.13
FTSP	Fintrade Sherpa Inc	0.0265	0.0265	0.0265	2.5K	0.0000	0.00
FTSRF	First Trust Global Funds Plc	25.25	25.12	25.12	1.0K	0.80	3.29
FTTRF	Forterra Plc	2.000	2.000	2.000	800	-0.080	3.85
FTURF	Future Fuels Inc	0.3326	0.3326	0.3326	200	0.0100	3.10
FTZFF	Fitzroy Minerals Inc	0.3225	0.3205	0.3205	6.0K	0.0013	0.41
FUAPF	Global Compliance App Crp	0.0045	0.0039	0.0039	72.0K	-0.0004	9.30
FUEMF	Fuerte Metals Corp	6.590	6.300	6.550	4.0K	0.200	3.15
FUGI	Fuego Enterprises Inc	0.0010	0.0010	0.0010	200.0K	0.0000	0.00
FUGRF	Fugro NV Shares	13.03	13.03	13.03	200	-0.22	1.66
FUIG	Fusion Interactive Corp	0.0001	0.0001	0.0001	100	0.0000	0.00
FUJHF	Subaru Corporation Ord	15.50	15.50	15.50	100	-0.45	2.82
FUJHY	Subaru Corporation U/Adr	7.630	7.579	7.590	458.0K	-0.150	1.94
FUJIF	Fujifilm Hldgs Corp Ord	20.00	20.00	20.00	300	-0.45	2.20
FUJIY	Fujifilm Hldgs Corp ADR	10.44	10.32	10.36	302.4K	-0.08	0.77
FULO	Fullnet Communs Inc	0.3605	0.3605	0.3605	200	-0.0395	9.88
FUNFF	Fansunite Entertainment Inc	0.0035	0.0013	0.0035	1.7K	0.0022	169.23
FUNI	Hypha Labs Inc.	0.0126	0.0120	0.0126	12.0K	-0.0010	7.35
FUNN	Amfil Technologies Inc	0.0015	0.0014	0.0015	15.0K	0.0001	7.14
FUNR	Funr Stock	0.0002	0.0002	0.0002	2.0M	0.0000	0.00
FUPBY	Fuchs Se Pref ADR	11.46	11.36	11.40	33.2K	-0.07	0.61
FURCF	Forvia Se	12.85	12.70	12.84	300	0.09	0.71
FUST	Fuse Group Holding Inc	0.1200	0.1000	0.1200	16.5K	0.0200	20.00
FUTL	Futureland Corp	0.0001	0.0001	0.0001	2.0M	0.0000	0.00
FUTS	Future Science Holdings Inc	0.0004	0.0004	0.0004	300	0.0001	33.33
FUUFF	F3 Uranium Corp New	0.1199	0.1133	0.1170	95.8K	-0.0022	1.85
FUUN	Futurenet Inc	0.0400	0.0300	0.0400	15.5K	0.0000	0.00
FUVV	Arcimoto Inc	0.0001	0.0001	0.0001	1.4K	0.0000	0.00
FUWAF	Furukawa Electric Co. Ltd	315.0	315.0	315.0	100	0.0	0.00
FUWAY	Furukawa Elec CO Ltd ADR	166.6	162.2	162.2	14.8K	-4.7	2.83
FVTI	Fortune Vly Treasures	0.1100	0.0605	0.0605	200	-0.9128	93.78
FWEDF	Fireweed Metals Corp	3.290	3.228	3.232	37.6K	-0.002	0.06
FWFW	Flywheel Advanced Tech	0.1172	0.1172	0.1172	300	-0.1816	60.78
FWRXF	Fintechwerx Intl Software	0.8500	0.0500	0.0500	6.0K	-0.4311	89.61
FXBY	Foxby Corp	22.80	21.72	22.80	1.1K	0.55	2.47
FXCNF	Fih Mobile Ltd	3.600	3.510	3.510	200	-0.200	5.39
FXCNY	Fih Mobile Ltd U/Adr	35.00	35.00	35.00	100	7.30	26.35
FXGDF	Felix Gold Ltd	0.3600	0.3600	0.3600	700	0.1600	80.00
FXLG	F S Bancorp Lagrange IN	46.50	46.50	46.50	500	-0.49	1.04
FXLV	F45 Training Holdings Inc	0.0200	0.0001	0.0200	1.5K	0.0020	11.11
FXRVF	Fox Riv Res Corp	0.7822	0.7822	0.7822	2.2K	0.0022	0.28
FYGGY	Fuyao Glass Ind Unsp/Adr	1.910	1.800	1.860	3.4K	0.060	3.33
FYMNF	Finlay Minerals Ltd Ord	0.0800	0.0656	0.0728	12.0K	-0.0020	2.67
FYNN	Fyntechnical Innovations	0.0001	0.0001	0.0001	300.0K	0.0000	0.00
FZMD	Fuse Medical Inc	0.0270	0.0270	0.0270	16.0K	0.0050	22.73

MEMBER LOGIN

Email/Username:

Password:

Remember Me

216.73.216.198
United States

GLOBAL INDICES

Code	Last	Change
COMP	26,973	55	0.2
DJI	51,032	363	0.7
SP500	7,580	16	0.2
INDS	13,265	-154	1.1
CAC	8,183	-6	0.1
DAX	25,105	12	0.0
NKY	66,330	1,636	2.5
HSI	25,182	176	0.7
OBX	1,943	-17	0.9
AORD	8,965	145	1.6
TWII	44,733	1,097	2.5
JKSE	6,127	-3	0.0
STI	5,038	49	1.0
ATX	6,149	106	1.8
NZD	13,245	38	0.3
BEL	5,583	-20	0.4
BVSP	173,788	-1,276	0.7

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