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	0.0080	0.0299	123.1K	0.0000	0.00
FABP	Frmrs Bancorp [Ind]	53.99	48.10	53.99	500	-0.01	0.02
FACO	First Acceptance Corp	6.050	6.050	6.050	500	-0.018	0.29
FAGI	Full Alliance Group Inc	0.0075	0.0075	0.0075	500	0.0002	2.74
FAHYF	Ishares IV Flng Ang ETF	5.443	5.443	5.443	17.0K	-0.015	0.28
FALC	Falconstor Software	1.840	1.840	1.840	300	0.077	4.37
FALFF	Falcon Metals Ltd	0.5300	0.5300	0.5300	2.0K	-0.0100	1.85
FAMDF	Futura Medical Plc Ord	0.0026	0.0026	0.0026	1.6K	0.0000	0.00
FANCF	First Atlantic Nickel Crp	0.5644	0.5133	0.5299	170.4K	0.0094	1.81
FANDF	Firstrand Ltd	5.823	5.823	5.823	5.0K	0.223	3.97
FANDY	Firstrand Ltd Unsp/Adr	60.48	60.48	60.48	100	0.58	0.97
FANUF	Fanuc Corporation	38.75	36.08	38.75	91.3K	0.16	0.40
FANUY	Fanuc Corp Unsp/Adr	18.95	18.56	18.90	800.2K	0.20	1.07
FARYF	Far Ltd New	0.1706	0.1706	0.1706	100	-0.0432	20.21
FASDF	Fantasy Aces Daily Fantasy Sports Corp	0.0001	0.0001	0.0001	75.0K	0.0000	0.00
FASLF	First Andes Silver Ltd	0.0639	0.0610	0.0617	57.0K	-0.0011	1.75
FBAK	First Nb Alaska	337.0	320.0	320.0	100	0.0	0.00
FBASF	Deutsche Bank Mex REIT	1.700	1.700	1.700	2.9K	-0.040	2.30
FBBPF	Fibra Prologis REIT Ctfs	4.520	4.395	4.395	1.6K	-0.149	3.28
FBCD	Fbc Holding Inc	0.0004	0.0003	0.0004	281.7K	0.0000	0.00
FBCE	Fibercore Inc	0.0001	0.0001	0.0001	100	0.0000	0.00
FBDS	Fuss Brands Corp.	0.0800	0.0800	0.0800	15.7K	-0.0210	20.79
FBIP	Fnb Bancorp Inc	60.00	60.00	60.00	200	-28.00	31.82
FBPA	Frmrs Bk Appomatto	32.15	32.15	32.15	100	0.05	0.16
FBPI	First Bancorp Indiana	14.62	14.62	14.62	400	-0.08	0.54
FBRKF	Fbr Ltd Ord	0.0634	0.0600	0.0600	500	-0.0079	11.63
FBSFF	Fabasoft Ag	18.75	18.75	18.75	100	0.00	0.00
FBSI	First Bancshs Inc MO	35.71	35.71	35.71	100	0.71	2.03
FBTT	First Bankers Trustshares	27.54	27.53	27.53	200	-0.25	0.90
FBVI	Fcn Banc [Brooksvlle In]	39.00	39.00	39.00	700	0.00	0.00
FCBM	First Citizens Bk Pr	13.00	12.76	12.93	149.4K	0.00	0.00
FCBRF	First Trust Global Funds Plc	58.61	58.61	58.61	500	-2.21	3.63
FCCN	Spectral Capital Corp	5.240	4.950	5.240	5.4K	0.290	5.86
FCELB	Fuelcell Energy Inc Pfd B	490.0	465.0	475.0	500	-15.0	3.06
FCHDF	Fairchild Gold Corp	0.0394	0.0329	0.0375	76.5K	0.0008	2.18
FCHRF	Georg Fischer Ag	63.78	63.78	63.78	3.2K	7.28	12.88
FCHS	First Choice Hlthcre Inc	0.0083	0.0083	0.0083	94.7K	0.0000	0.00
FCIC	FcCC Inc	0.0001	0.0001	0.0001	200	-0.0149	99.33
FCLIF	Full Circle Lithium Corp	0.3200	0.2870	0.3027	68.7K	-0.0072	2.32
FCMGF	Firm Cap Mtg Invst Corp	8.520	8.520	8.520	500	0.075	0.89
FCNCB	First Ctzns Bancshs B	1,772	1,755	1,765	100	-10	0.56
FCODF	Compagnie DE L Odet	1,491	1,491	1,491	100	-139	8.51
FCPB	First Capital Bncshs SC	14.36	14.35	14.35	300	0.10	0.70
FCRS	Futurecrest Acquisition Corp Cl A	10.27	10.24	10.27	700.8K	0.00	0.00
FCSMF	Focus Graphite Inc	0.2966	0.2871	0.2871	8.7K	0.0004	0.14
FCSUF	Focus Minerals Ltd	1.057	1.057	1.057	500	-0.413	28.08
FCUL	Food Culture Inc	1.740	1.520	1.590	1.5K	-0.121	7.09
FCXXF	First Cap Real Est Inv UT	16.32	16.28	16.29	1.3K	-0.05	0.31
FDBL	Friendable Inc	0.0001	0.0001	0.0001	2.9K	0.0000	0.00
FDCT	Fdctech Inc	0.9999	0.9999	0.9999	100	-0.0001	0.01
FDMDF	4Dmedical Ltd	2.600	2.600	2.600	200	-0.350	11.86
FDMIF	Founders Metals Inc	4.645	4.340	4.388	21.1K	-0.043	0.96
FDVA	Freedom Finl Hldgs Inc	11.95	11.94	11.95	400	-0.05	0.42
FDVXF	First Division Ventures Inc	0.0050	0.0050	0.0050	50.0K	-0.0550	91.67
FDXTF	Fendx Technologies Inc	0.1533	0.1533	0.1533	20.0K	-0.0208	11.95
FECCF	Frontera Energy Corp Ord	6.470	6.449	6.470	4.7K	0.000	0.00
FECOF	Fec Resources Inc Ord	0.0009	0.0009	0.0009	100.0K	-0.0001	10.00
FEERF	Freeport Res Inc	0.0438	0.0438	0.0438	130.0K	0.0017	4.04
FEEXF	Ferrexpo Plc Ord	0.9900	0.9900	0.9900	2.0K	0.5900	147.50
FEEXY	Ferrexpo Plc ADR	1.650	1.650	1.650	3.0K	0.000	0.00
FELTF	Fuji Electric Company Ltd	84.63	84.63	84.63	200	0.05	0.05
FELTY	Fuji Electric Unsp/Adr	21.29	20.03	20.86	33.8K	0.50	2.43
FEOVF	Oceanic Iron Ore Corp New	0.5800	0.5650	0.5650	37.0K	-0.0050	0.88
FERN	Fernhill Corp	0.0010	0.0009	0.0010	4.16M	0.0001	11.11
FEXRF	Fenix Res Ltd	0.1930	0.1930	0.1930	12.0K	-0.0070	3.50
FEXXF	Fjordland Explor Ltd Ord	0.0125	0.0125	0.0125	105.0K	0.0025	25.00
FFBB	Ffb Bancorp	89.99	87.90	89.00	15.6K	1.10	1.25
FFBW	Ffbw Inc	16.21	16.18	16.21	500	0.01	0.06
FFDF	Ffd Financial Corp	47.75	47.60	47.75	900	0.19	0.40
FFLO	Free Flow Inc	0.2989	0.2989	0.2989	1.2K	-0.0491	14.11
FFMFF	Firefly Metals Ltd	1.276	1.250	1.276	51.4K	0.006	0.47
FFMGF	First Mining Gold Corp	0.6838	0.6389	0.6481	1.02M	-0.0029	0.45
FFMH	First Fmrs & Merchants CO	64.00	62.85	64.00	300	0.00	0.00
FFMR	First Farmers Financial	36.42	36.42	36.42	100	0.02	0.05
FFOXF	Firefox Gold Corp	0.3676	0.3676	0.3676	7.0K	-0.0040	1.08
FFPP	Fast Finance Pay Corp	7.500	7.500	7.500	400	-0.500	6.25
FFUCF	F4 Uranium Corp	0.0899	0.0784	0.0784	6.2K	0.0001	0.13
FFWC	Ffw Corporation	59.00	57.50	59.00	300	1.68	2.93
FFXDF	Airfax India Hldg Crp Ord	18.16	17.90	17.93	1.5K	0.00	0.02
FFXXF	Helios Fairfax Partners	2.190	2.175	2.175	600	0.085	4.07
FFZY	Fansfrenzy Corp	0.0003	0.0003	0.0003	3.7K	0.0000	0.00
FGCO	Financial Gravity Comp	0.0598	0.0550	0.0550	18.0K	0.0020	3.77
FGETF	Flight Centre Travel Grp	8.290	8.290	8.290	400	-1.270	13.28
FGFH	Foresight Fincl Grp Inc	50.79	50.50	50.79	700	-0.01	0.02
FGFI	First Greenwich Fcl Inc	19.98	19.98	19.98	500	0.13	0.63
FGHQF	Frontage Hldgs Corp	0.1750	0.1750	0.1750	80.0K	-0.0251	12.54
FGLDF	Falcon Gold Corp	0.0238	0.0222	0.0222	2.0K	0.0004	1.83
FGOVF	Freegold Ventures Ltd	0.8870	0.8300	0.8600	269.7K	-0.0075	0.86
FGPHF	First Graphene Ltd	0.0410	0.0393	0.0410	161.6K	0.0028	7.33
FGPR	Ferrellgas Partnrs LP New	21.40	21.25	21.35	13.2K	0.06	0.28
FGROY	Firstgroup Plc Unsp/Adr	2.350	2.350	2.350	100	0.020	0.86
FGRTF	Fingertango Inc	0.0074	0.0074	0.0074	100	-0.0418	77.55
FGSGF	Flat Glass Grp Brer Shs H	0.8476	0.8476	0.8476	2.5K	-0.3524	29.37
FHELF	First Helium Inc	0.0218	0.0190	0.0201	105.3K	0.0019	10.44
FHGDF	Founder Holdings Ltd	0.0784	0.0784	0.0784	1.5K	0.0144	22.50
FHNGY	Foschini Group Unsp/Adr	3.245	3.245	3.245	100	-0.126	3.72
FHRT	First Hartford Corp	25.75	25.75	25.75	100	0.75	3.00
FHYDF	First Hydrogen Corp	0.2700	0.2700	0.2700	3.0K	-0.0075	2.70
FIBH	First Bancshares Inc OH	39.75	39.75	39.75	100	-0.65	1.61
FIDS	Fnb Inc	27.25	27.25	27.25	100	0.00	0.00
FIFG	First Foods Group Inc	0.0001	0.0001	0.0001	200	0.0000	0.00
FIGIF	Fuyao Glass Ind Group H	7.740	7.740	7.740	100	0.730	10.41
FIGP	Forge Group Inc	19.16	19.16	19.16	200	0.00	0.00
FILG	Grayscale Filecoin TR	1.620	1.381	1.510	27.4K	0.115	8.24
FIMU	Fidelity Intermediate Municipal Income	19.44	19.36	19.38	7.8K	0.00	0.00
FINA	Fidelity MSCI North American Subset	25.64	25.64	25.64	100	0.00	0.00
FINGF	Finning Intl Inc	68.06	66.60	67.45	21.6K	0.54	0.81
FINMF	Leonardo Spa Ord	60.52	56.05	57.38	1.7K	-2.27	3.81
FINMY	Leonardo Spa Unsp/Adr	29.17	28.92	28.96	40.4K	0.11	0.38
FINN	First Natl of Neb Inc	19,750	19,750	19,750	100	0	0.00
FITGF	Foxconn Interconnect Tech	0.7170	0.7170	0.7170	200	0.0267	3.87
FITY	Fifty 1 Labs Inc	0.0002	0.0002	0.0002	325.0K	0.0000	0.00
FJIKY	Fujikura Ltd Unsp/Adr	16.78	16.43	16.59	415.3K	0.31	1.90
FJTNY	Fuji Media Hldgs Inc ADR	13.05	13.05	13.05	100	0.53	4.22
FJTSF	Fujitsu Ltd	26.29	22.25	22.25	500	-2.35	9.55
FJTSY	Fujitsu Ltd Unsp/Adr	25.26	24.43	24.45	70.8K	0.05	0.20
FKDSF	Fukuda Denshi Co. Ltd	75.60	75.60	75.60	1.7K	0.00	0.00
FKKFY	Fukuoka Fincl Gp Unsp/Adr	25.61	25.10	25.61	600	0.85	3.43
FKRAF	Fiskars Oy Akt A	16.46	16.46	16.46	100	0.44	2.76
FKURF	Fujikura Ltd Ord	34.24	34.24	34.24	200	-1.36	3.83
FKYS	First Keystone Corp	19.20	19.07	19.20	500	-0.04	0.21
FLCNF	Falcon Energy Matls Plc	0.8000	0.8000	0.8000	2.5K	0.0000	0.00
FLES	Auto Parts 4Less Group Inc	0.0001	0.0001	0.0001	305.6K	0.0000	0.00
FLEW	Fleetwood Bank Corp	85.00	85.00	85.00	100	3.42	4.19
FLGZY	Flughafen Zuerich Uns/Adr	9.900	9.900	9.900	500	-0.250	2.46
FLIBF	Franklin Libertyshares Icav	41.44	41.44	41.44	5.2K	-0.15	0.37
FLIDF	Flsmidth & CO A/S B Shs	81.60	81.60	81.60	4.0K	2.74	3.47
FLIDY	Flsmidth & CO A/S S/Adr	8.990	8.990	8.990	1.5K	-0.210	2.28
FLIVF	F&C Investment Trust Plc	4.705	4.705	4.705	5.4K	0.000	0.00
FLLLF	Ultra Brands Ltd	0.0095	0.0095	0.0095	200	0.0034	55.74
FLMCF	First Lithium Mnrls Corp	0.0737	0.0625	0.0737	70.0K	-0.0101	12.05
FLMNY	Fielmann Group Ag U/Adr	9.010	9.010	9.010	2.4K	0.010	0.11
FLQAF		44.48	44.17	44.43	42.3K	0.65	1.48
FLRE	Flameret Inc	0.0001	0.0001	0.0001	5.0K	0.0000	0.00
FLTCF	Filtronic Plc	3.650	3.140	3.395	278.7K	0.030	0.89
FLTLF	Flow Traders Ltd	33.20	33.20	33.20	200	0.02	0.06
FLUIF	Fluidra Sa	22.51	22.51	22.51	100	-0.20	0.86
FLWLF	Fleetwood Ltd	1.650	1.650	1.650	6.9K	0.000	0.00
FLXP	Flexpower Inc	0.0002	0.0002	0.0002	13.3K	0.0000	0.00
FLXT	Flexpoint Sensor Systems Inc	0.0001	0.0001	0.0001	50.0K	0.0000	0.00
FLYYQ	Spirit Aviation Holdings	0.0200	0.0200	0.0200	56.3K	-0.0150	42.86
FMANF	Freeman Gold Corp	0.3139	0.3050	0.3135	17.2K	-0.0056	1.75
FMBL	Frmrs&Mer Bk Long Bch Cal	9,944	9,900	9,939	100	-1	0.01
FMBM	F & M Bank Corp	40.19	39.51	40.19	400	0.19	0.48
FMBN	Frmrs&Mer Bncshs Iowa	47.00	46.25	47.00	300	5.60	13.53
FMBV	Full Motion Beverage Inc	0.0070	0.0070	0.0070	2.0K	0.0000	0.00
FMCB	Frmrs&Mer Bncorp Lodi CA	1,425	1,424	1,425	100	-5	0.38
FMCC	Freddie Mac	5.350	4.900	5.110	1.91M	-0.010	0.20
FMCCG	Freddie Mac Var Rte Pfd	11.90	10.75	11.90	700	-0.09	0.78
FMCCH	Freddie Mac 5.1% Pfd	13.00	13.00	13.00	800	0.00	0.00
FMCCI	Freddie Mac V/R Pfd	12.00	11.45	12.00	3.0K	0.25	2.13
FMCCJ	Freddie Mac Var Rt Pfd	11.59	11.39	11.59	700	-0.06	0.50
FMCCK	Freddie Mac 5.79 Pfd	13.10	13.05	13.05	3.1K	0.00	0.00
FMCCL	Freddie Mac V/Rte Non Pfd	11.50	11.44	11.44	600	-0.51	4.31
FMCCM	Freddie Mac 4.817 Pfd	11.91	11.44	11.88	600	0.45	3.96
FMCCN	Freddie Mac 4.5 Pr	11.83	11.30	11.83	1.4K	0.46	4.05
FMCCO	Freddie Mac 5.81 Mkt Pub	13.25	13.25	13.25	100	-0.25	1.85
FMCCP	Freddie Mac 6% Pfd	13.86	13.25	13.45	2.2K	-0.30	2.18
FMCCS	Freddie Mac Var Rate Pfd	11.75	11.50	11.50	4.5K	-0.90	7.26
FMCCT	Freddie Mac 6.42% Pfd	14.55	14.55	14.55	300	-0.15	1.00
FMCKI	Freddie Mac 6.55 Pr	7.210	7.210	7.210	100	-0.040	0.55
FMCKJ	Freddie Mac 8.375 Pfd	9.190	8.910	9.100	73.7K	0.000	0.00
FMCKK	Freddie Mac 5% Pfd	12.78	12.78	12.78	700	-0.22	1.69
FMCKL	Freddie Mac 6.02 % Pfd	7.050	7.050	7.050	500	0.020	0.28
FMCKM	Freddie Mac Perp Pfd5.57	7.342	7.282	7.342	300	0.050	0.69
FMCKN	Freddie Mac 5.66 Pfd	8.200	7.950	8.200	700	-0.140	1.68
FMCKO	Freddie Mac Pfd	7.250	7.250	7.250	1.0K	-0.010	0.14
FMCKP	Freddie Mac 5.70 Pfd	13.77	13.27	13.27	200	-1.73	11.53
FMCQF	Fresenius Med Care Ag Ord	44.12	44.12	44.12	100	-7.32	14.22
FMELF	Future Metals NL	0.0220	0.0220	0.0220	60.0K	0.0020	10.00
FMFG	Farmers & Mer Bancshares	18.71	18.60	18.71	1.6K	0.11	0.59
FMFP	First Commuty Fincl [Pa]	12.50	12.20	12.20	1.4K	-0.30	2.40
FMHS	Farmhouse Inc	0.1400	0.1300	0.1350	38.9K	-0.0150	10.00
FMMFF	Fuji Corp	44.10	44.10	44.10	200	-0.48	2.81
FMNJ	Franklin Mining Inc	0.0003	0.0003	0.0003	5.1K	-0.0001	25.00
FMTOF	Femto Technologies Inc	0.7499	0.3981	0.7499	800	0.0000	0.00
FMTYF	Banco Invex Sa	0.8035	0.8035	0.8035	1.5K	0.0038	0.48
FMXUF	Fomento Economic Mex Uts	12.15	12.15	12.15	8.0K	-0.89	6.83
FNAUF	Four Nines Gold Inc	0.2704	0.2704	0.2704	1.0K	-0.0151	5.29
FNBKY	Finecobank Spa Unsp/Adr	53.53	53.53	53.53	1.7K	-8.47	13.66
FNCDY	Covivio	14.67	14.67	14.67	300	0.15	1.03
FNCHQ	Finch Therapeutcs Grp Inc	10.35	10.35	10.35	300	0.00	0.00
FNCNF	Fincantieri Aor Ord	15.09	15.09	15.09	200	0.97	6.89
FNCSF	North Amer Fincl 15 Split	7.480	7.480	7.480	100	0.310	4.32
FNCTF	Orange Sa Ord	17.96	17.41	17.41	400	-0.35	1.97
FNEC	First National Energy Crp	0.0216	0.0216	0.0216	24.3K	-0.0373	63.33
FNFI	First Niles Fincl Inc	9.000	9.000	9.000	300	0.080	0.90
FNICF	Fathom Nickel Inc	0.0161	0.0120	0.0135	630.1K	-0.0017	11.18
FNLPF	Fresnillo Plc Ord	42.23	40.01	41.01	1.4K	0.96	2.38
FNMA	Fannie Mae	6.000	5.510	5.737	3.1M	0.047	0.83
FNMAG	Fannie Mae M/A5.375 Pr I	14.52	14.52	14.52	100	0.66	4.76
FNMAH	Fannie Mae Mtg Assn P Pfd	7.600	7.031	7.031	700	-0.619	8.09
FNMAI	Fannie Mae Mtg/A Pfd Q	7.500	7.500	7.500	1.7K	0.000	0.00
FNMAJ	Fannie Mae M/A7.625Pr R	7.940	7.608	7.800	5.0K	-0.150	1.89
FNMAK	Fannie Mae N Pfd	14.20	14.20	14.20	200	0.70	5.19
FNMAL	Fannie Mae M/A 4.75 M	12.50	11.77	12.43	8.1K	-0.97	7.27
FNMAM	Fannie Mae 5.81 Pfd H	14.50	14.01	14.50	500	-0.13	0.89
FNMAN	Fannie Mae M/A 5.125 L	13.75	13.75	13.75	4.2K	-0.06	0.43
FNMAO	Fannie Mae Var Rte G Pfd	12.00	12.00	12.00	200	-0.25	2.04
FNMAP	Fannie Mae Var Rte F Pfd	12.30	11.50	11.50	2.7K	-0.50	4.17
FNMAS	Fannie Mae M/A 8.25 Pr S	10.133	9.910	10.000	318.6K	0.050	0.50
FNMAT	Fannie Mae 8.235% Pfd T	8.150	8.020	8.061	22.8K	-0.019	0.24
FNMFM	Fed Nat Mtge Assn E Pfd	13.10	13.10	13.10	100	-0.30	2.24
FNMFN	Fed Nat Mtge Assn O Pfd	15.80	15.40	15.56	3.8K	-0.11	0.73
FNMFO	Fed Nat Mtg Assn Pfd	32,000	32,000	32,000	100	0	0.00
FNNCF	Financial 15 Spl Corp	8.500	8.420	8.430	5.1K	0.160	1.93
FNNNF	Finnair Oyj	5.200	5.200	5.200	500	-0.375	6.73
FNNTF	Flatexdegiro Ag	39.00	39.00	39.00	100	-4.25	9.83
FNQQF	Fineqia Intl Inc Ord	0.0027	0.0027	0.0027	500	0.0006	28.57
FNRN	First Northern Community Bancorp	17.76	17.23	17.26	92.1K	-0.20	1.25
FOBIF	Fobi AI Inc	0.0400	0.0250	0.0400	10.4K	0.0100	33.33
FOCIF	Focusrite Plc	3.730	3.730	3.730	100	0.340	10.03
FOFA	Family Office of America	0.9500	0.9000	0.9000	1.1K	0.0000	0.00
FOJCF	Fortum Oyj Corp Ord	28.29	28.29	28.29	500	5.77	25.62
FOJCY	Fortum Oyj Cp Unsp/Adr	5.700	5.510	5.670	5.1K	0.070	1.25
FOMI	Formation Minerals Inc	0.0001	0.0001	0.0001	3.6K	0.0000	0.00
FOMNF	Forte Minerals Corp	1.120	1.110	1.120	200	0.060	5.66
FOMTF	Formation Metals Inc	0.2450	0.2336	0.2337	99.7K	-0.0093	3.83
FORLW	Four Leaf Acquisition Corp WT	0.0001	0.0001	0.0001	8.2K	0.0000	NaN
FORW	Forwardly Inc	0.0002	0.0002	0.0002	3.7K	0.0001	100.00
FOSUF	Fosun Intl Ltd Ord	0.6746	0.6746	0.6746	1.0K	0.0179	2.73
FOSUY	Fosun Intl Ltd Unsp/Adr	16.38	16.38	16.38	200	-0.63	3.68
FOSYF	Forsys Metals Corp	0.4014	0.4000	0.4000	8.7K	-0.0151	3.64
FOTB	First Ottowa Bankshares	230.0	225.0	228.8	200	1.8	0.79
FOTO	Tuttle Capital Pure Play Photonics ETF	18.40	17.89	18.08	116.7K	0.00	0.00
FOVSY	Ford Otomotiv Sny U/Adr	8.000	8.000	8.000	100	-0.690	7.94
FOXO	Foxo Technologies Inc A	0.1335	0.1000	0.1279	10.2K	0.0266	26.26
FOXOW	Foxo Technologies Inc Wts	0.0025	0.0025	0.0025	3.0K	0.0000	0.00
FOXTF	Happy Creek Minerals Ltd	0.1500	0.1500	0.1500	61.5K	0.0200	15.38
FPAFF	First Pacific CO Ord	0.6411	0.6300	0.6300	38.1K	-0.0280	4.26
FPAFY	First Pac CO Ltd S/Adr	3.260	3.230	3.240	57.7K	-0.014	0.41
FPBC	First Pacific Bancorp	8.260	8.250	8.250	1.3K	0.000	0.00
FPLSF	5N Plus Inc	19.76	19.31	19.32	111.0K	0.07	0.35
FPOCF	Fpx Nickel Corp	0.2520	0.2379	0.2419	38.5K	-0.0001	0.04
FPPP	Fieldpoint Petroleum Corp	0.0100	0.0100	0.0100	1.2K	0.0099	9900.00
FPRGF	Falco Resources Ltd	0.4468	0.4340	0.4367	9.2K	-0.0011	0.25
FPRUY	Fraport Ag Unsp/Adr	36.90	36.90	36.90	300	-2.80	7.05
FPTE	Xcelplus Intl Inc	0.0200	0.0200	0.0200	200	0.0100	100.00
FPVTF	Golden Pursuit Res Ltd	0.1900	0.1900	0.1900	18.5K	-0.0100	5.00
FPWM	Charlestowne Premium Bev	0.0002	0.0002	0.0002	100	0.0000	0.00
FQVLF	First Quantum Minerals	32.65	30.82	31.76	57.8K	0.69	2.21
FQVTF	Fevertree Drinks Plc Ord	10.47	10.47	10.47	300	-0.93	8.17
FQVTY	Fevertree Drinks Unsp/Adr	10.62	10.62	10.62	100	-0.28	2.57
FRACF	Foraco Intl Marseille Ord	2.200	2.200	2.200	3.9K	0.160	7.84
FRBMF	Firebird Metals Ltd	0.0021	0.0021	0.0021	300	0.0000	0.00
FRBP	Franklin Bsp Cap Corp	8.510	8.510	8.510	2.2K	0.910	11.97
FRCB	First Republic Bank [San Francisco	0.0003	0.0001	0.0003	18.0K	-0.0001	25.00
FRCCL	First Republic Bank [San Francisco	0.0002	0.0002	0.0002	2.2K	0.0000	0.00
FRCHL	First Republic Bank [San Francisco	0.0002	0.0002	0.0002	8.5K	0.0000	0.00
FRCIL	First Republic Bank [San Francisco	0.0002	0.0002	0.0002	600	0.0000	0.00
FRCJL	First Republic Bank [San Francisco	0.0002	0.0002	0.0002	1.6K	0.0000	0.00
FRCKL	First Republic Bank [San Francisco	0.0002	0.0002	0.0002	2.6K	0.0000	0.00
FRCLL	First Republic Bank [San Francisco	0.0002	0.0002	0.0002	15.8K	0.0000	0.00
FRCML	First Republic Bank [San Francisco	0.0003	0.0003	0.0003	1.0K	0.0001	50.00
FRCOF	Fast Retailing CO Ltd	456.5	413.7	433.6	11.3K	5.9	1.38
FRCOY	Fast Retailing Unsp/Adr	43.50	41.80	43.23	771.9K	0.43	1.00
FRDSF	4Ds Memory Ltd	0.0075	0.0075	0.0075	20.0K	-0.0153	67.11
FRECF	Frequency Exchange Corp	0.1838	0.1838	0.1838	1.5K	-0.0262	12.48
FREDF	Fredonia Mng Inc	0.5317	0.4950	0.4950	89.9K	-0.0550	10.00
FREVS	First Real Est Inv TR NJ	21.50	21.50	21.50	100	-0.49	2.23
FRFC	First Robinson Fncl Corp	72.00	72.00	72.00	200	0.15	0.21
FRFHF	Fairfax Fincl Hldg S/Vtg	1,629	1,590	1,623	4.8K	23	1.43
FRFLF	Frnt Finl Inc	0.0517	0.0517	0.0517	1.0K	0.0083	19.12
FRGGF	Forge Resources Corp	0.2004	0.1568	0.1920	42.7K	-0.0062	3.13
FRHLF	Freehold Royalties Ltd	12.70	12.54	12.60	57.0K	-0.16	1.24
FRHYF	Frontier Energy Limited	0.1555	0.1555	0.1555	25.0K	0.0050	3.32
FRIVF	Fortune Re Invst TR Units	0.5658	0.5265	0.5265	20.0K	-0.1366	20.60
FRLI	Frelii Inc	0.0001	0.0001	0.0001	17.0K	0.0000	0.00
FRLOF	Frasers Lgstcs & Comm TR	0.7466	0.7466	0.7466	1.3K	0.0030	0.40
FRMA	Firma Holdings Corp	0.0001	0.0001	0.0001	4.5K	-0.0001	50.00
FRMO	Frmo Corp	7.320	7.260	7.280	3.4K	-0.085	1.15
FRMUF	Firm Capital Prprty TR	4.995	4.896	4.980	4.2K	0.213	4.46
FRQN	Frequency Holdings Inc.	0.0060	0.0060	0.0060	13.6K	-0.0034	36.17
FRRDF	Frontier Devs Plc Ord	6.670	6.670	6.670	100	0.670	11.17
FRRFF	4Imprint Group Plc Ord	58.50	58.50	58.50	2.0K	8.96	18.09
FRRPF	Fiera Cap Corp A Sub Vtg	2.977	2.977	2.977	66.8K	-0.001	0.03
FRRZF	Ferrotec Corp	59.55	59.55	59.55	100	11.60	24.19
FRSB	First Resource Bancrp Inc	25.88	25.21	25.88	300	-0.07	0.27
FRSPF	First Phosphate Corp	1.564	1.495	1.545	62.6K	0.035	2.34
FRTAY	Freenet Ag Unsp/Adr	14.36	14.36	14.36	600	-0.79	5.22
FRTG	Frontera Group Inc	0.0013	0.0009	0.0009	31.2M	-0.0003	25.00
FRTN	Fortran Corporation	0.0620	0.0620	0.0620	2.3K	-0.0024	3.73
FRTT	Fort Technology Inc	0.9943	0.9337	0.9523	75.5K	-0.2400	5.11
FRTU	Luminar Media Group Inc	0.2700	0.2361	0.2361	1.1K	-0.0039	1.63
FRVWY	Friedrich Vrwrk Grp U/Adr	20.37	20.36	20.37	300	-0.68	3.21
FRZT	Freeze Tag Inc	0.0001	0.0001	0.0001	2.0K	0.0000	0.00
FSBH	Fsbh Corp	16.71	16.66	16.66	6.7K	-0.04	0.24
FSCR	Federal Screw Works	6.970	6.770	6.970	300	-0.010	0.14
FSGB	First Fed So Carolina Fsb	11.25	10.90	10.90	300	0.00	0.00
FSHRF	Feishang Anthracite Res	0.0646	0.0484	0.0484	165.4K	0.0128	35.96
FSMK	1st Summit Bncrp Johntown	45.11	44.25	44.30	800	-0.30	0.67
FSNUY	Fresenius Se S/Adr	13.31	13.03	13.09	68.8K	0.09	0.69
FSPKF	Fisher & Paykel Hlthcre	25.79	25.79	25.79	900	0.10	0.39
FSPM	Fusion Pharm Inc	0.0001	0.0001	0.0001	12.4K	0.0000	0.00
FSRCY	First Res Ltd Unsp/Adr	358.0	344.1	344.1	100	-14.5	4.03
FSRL	First Reliance Bncshs Inc	19.82	19.68	19.71	2.6K	-0.11	0.55
FSRPF	Frasers Ppty Ltd Ord	0.7900	0.7900	0.7900	100	-0.0081	1.01
FSSTF	CI Morningstar Canada Momentum Index ETF	35.81	35.81	35.81	300	0.00	0.00
FSTJ	First America Res Corp	0.3000	0.2900	0.3000	800	0.0000	0.00
FSTTF	First Tellurium Corp	0.2300	0.2008	0.2095	107.8K	-0.0105	4.77
FSTWF	Fst Corp Red Wts	0.0005	0.0004	0.0005	7.3K	-0.0497	99.00
FSUGY	Fortescue Metal Grp S/Adr	24.28	24.01	24.01	101.8K	-0.42	1.72
FSUMF	Fortescue Ltd	12.65	12.11	12.65	103.0K	-0.30	2.32
FTBYF	Fortune Bay Corp New Ord	0.6000	0.6000	0.6000	1.5K	-0.0042	0.70
FTCHQ	Farfetch Limited	0.0002	0.0001	0.0001	93.6K	0.0000	0.00
FTCO	Fortitude Gold Corp	4.710	4.600	4.700	63.9K	0.190	4.21
FTDPF	First Trust Global Funds Plc	76.19	76.19	76.19	300	-0.44	0.57
FTDVF	First Trust Global Funds Plc	25.66	25.66	25.66	100	-0.28	1.06
FTEG	For The Earth Corp	0.0001	0.0001	0.0001	601.0K	0.0000	0.00
FTFI	First Berln Bncrp Cmt Cap	40.60	40.60	40.60	200	0.60	1.50
FTGFF	Firan Technology Grp Corp	15.26	14.50	15.26	500	0.76	5.25
FTGPF	First Trust Global Funds Plc	39.73	39.73	39.73	900	0.46	1.18
FTMDF	Fortune Minerals Ltd	0.1066	0.1006	0.1006	96.9K	-0.0030	2.90
FTNQF	First Trust Global Funds Plc	62.99	62.69	62.99	2.0K	-0.89	1.39
FTRAF		28.51	28.19	28.19	4.1K	-2.12	7.00
FTRCF	The Futr Corporation	0.1044	0.1034	0.1044	5.5K	0.0044	4.40
FTRKD	Fast Track Group	1.300	1.000	1.300	1.8K	-0.050	3.70
FTRKF		0.1197	0.0801	0.1150	23.9K	0.0000	NaN
FTROF	First Resources Ltd Ord	3.550	3.550	3.550	100	1.290	57.08
FTRSF	Fortis Inc Cum 5Y Pfd G	18.41	18.35	18.39	2.6K	3.39	22.58
FTSP	Fintrade Sherpa Inc	0.0052	0.0052	0.0052	2.5K	0.0000	0.00
FTSRF	First Trust Global Funds Plc	26.07	26.07	26.07	1.9K	-0.02	0.07
FTURF	Future Fuels Inc	0.3341	0.3341	0.3341	700	-0.1160	25.77
FTZFF	Fitzroy Minerals Inc	0.3400	0.3291	0.3300	30.9K	0.0030	0.92
FUAPF	Global Compliance App Crp	0.0024	0.0022	0.0022	3.0K	-0.0007	24.14
FUGI	Fuego Enterprises Inc	0.0010	0.0010	0.0010	400	0.0000	0.00
FUGRF	Fugro NV Shares	9.480	9.480	9.480	100	-0.370	3.76
FUJHF	Subaru Corporation Ord	17.00	17.00	17.00	200	0.25	1.49
FUJHY	Subaru Corporation U/Adr	8.570	8.350	8.490	577.5K	0.320	3.92
FUJIF	Fujifilm Hldgs Corp Ord	20.00	20.00	20.00	100	-0.12	0.60
FUJIY	Fujifilm Hldgs Corp ADR	10.57	10.46	10.54	123.1K	0.17	1.64
FULO	Fullnet Communs Inc	0.3500	0.3500	0.3500	600	0.0100	2.94
FUNFF	Fansunite Entertainment Inc	0.0008	0.0004	0.0004	1.6K	-0.0001	20.00
FUNI	Hypha Labs Inc.	0.0070	0.0050	0.0070	772.9K	0.0000	0.00
FUNN	Amfil Technologies Inc	0.0057	0.0049	0.0052	1.11M	0.0007	15.56
FUNRD	Funr Stock	0.7000	0.4500	0.7000	300	0.3000	75.00
FUPBY	Fuchs Se Pref ADR	12.18	12.05	12.05	5.4K	-0.13	1.07
FUQIF	Fidelity Ucits Icav	16.50	16.50	16.50	700	-0.42	2.46
FURCF	Forvia Se	10.36	10.36	10.36	800	0.59	6.07
FUST	Fuse Group Holding Inc	0.1199	0.0800	0.1199	600	0.0199	19.90
FUTS	Future Science Holdings Inc	0.0004	0.0004	0.0004	50.1K	-0.0001	20.00
FUUFF	F3 Uranium Corp New	0.1080	0.1011	0.1048	150.9K	-0.0037	3.41
FUUN	Futurenet Inc	0.0261	0.0261	0.0261	10.0K	0.0001	0.38
FUVV	Arcimoto Inc	0.0001	0.0001	0.0001	100.7K	0.0000	0.00
FUWAF	Furukawa Electric Co. Ltd	23.91	23.91	23.91	400	0.00	0.00
FUWAY	Furukawa Elec CO Ltd ADR	13.94	12.90	13.18	148.4K	0.09	0.69
FUXA		8.300	7.200	8.300	1.3K	0.800	10.67
FWEDF	Fireweed Metals Corp	2.532	2.450	2.450	22.6K	-0.010	0.41
FWFW	Flywheel Advanced Tech	0.2000	0.2000	0.2000	400	-0.2591	56.44
FWONB	Liberty Formula One Ser B	87.50	87.50	87.50	100	-2.50	2.78
FWRXF	Fintechwerx Intl Software	0.3599	0.3599	0.3599	2.7K	-0.0001	0.03
FXBY	Foxby Corp	24.89	23.35	24.89	1.6K	1.39	5.92
FXGDF	Felix Gold Ltd	0.1500	0.1500	0.1500	4.0K	-0.1500	50.00
FXLG	F S Bancorp Lagrange IN	54.00	54.00	54.00	100	0.00	0.00
FXSRF	Fixstars Corp	14.10	14.10	14.10	200	0.00	0.00
FYGGY	Fuyao Glass Ind Unsp/Adr	1.862	1.710	1.862	10.4K	-0.022	1.17
FYMNF	Finlay Minerals Ltd Ord	0.0798	0.0632	0.0798	1.6K	0.0043	5.70
FZMD	Fuse Medical Inc	0.0286	0.0280	0.0280	8.2K	0.0000	0.00

MEMBER LOGIN

Email/Username:

Password:

Remember Me

216.73.217.15
United States

GLOBAL INDICES

Code	Last	Change
COMP	26,333	251	1.0
DJI	52,573	509	1.0
SP500	7,657	65	0.9
INDS	12,589	131	1.1
CAC	8,180	63	0.8
DAX	25,569	207	0.8
NKY	64,011	-1,260	1.9
HSI	24,806	-149	0.6
OBX	2,030	1	0.1
AORD	8,920	-88	1.0
TWII	46,185	-756	1.6
JKSE	6,541	-48	0.7
STI	5,696	6	0.1
ATX	6,885	15	0.2
NZD	13,580	-131	1.0
BEL	5,713	25	0.4
BVSP	187,207	-1,062	0.6

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