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	0.0150	0.0050	0.0150	318.0K	0.0000	0.00
FACO	First Acceptance Corp	6.000	6.000	6.000	200	-0.050	0.83
FAGI	Full Alliance Group Inc	0.0042	0.0030	0.0038	1.2M	-0.0004	9.52
FAHYF	Ishares IV Flng Ang ETF	5.129	5.129	5.129	12.8K	-0.009	0.18
FALC	Falconstor Software	1.620	1.433	1.620	700	-0.080	4.71
FALFF	Falcon Metals Ltd	0.3400	0.3400	0.3400	600	-0.1900	35.85
FAMDF	Futura Medical Plc Ord	0.0020	0.0020	0.0020	50.0K	-0.0006	23.08
FANCF	First Atlantic Nickel Crp	0.4199	0.3901	0.4147	183.1K	0.0247	6.33
FANDF	Firstrand Ltd	5.390	5.390	5.390	2.0K	0.177	3.40
FANDY	Firstrand Ltd Unsp/Adr	55.18	55.18	55.18	200	0.88	1.63
FANUF	Fanuc Corporation	38.80	36.18	38.80	14.3K	3.72	10.62
FANUY	Fanuc Corp Unsp/Adr	19.11	18.27	18.79	1.61M	0.07	0.37
FARYF	Far Ltd New	0.2121	0.2121	0.2121	500	-0.0036	1.67
FASDF	Fantasy Aces Daily Fantasy Sports Corp	0.0001	0.0001	0.0001	10.0K	0.0000	0.00
FASLF	First Andes Silver Ltd	0.0486	0.0486	0.0486	1.2K	0.0014	2.97
FASWF	Digiasia Corp	0.0001	0.0001	0.0001	2.0K	0.0000	0.00
FBAK	First Nb Alaska	332.0	330.0	332.0	100	2.0	0.60
FBASF	Deutsche Bank Mex REIT	1.700	1.700	1.700	9.9K	-0.068	3.82
FBBPF	Fibra Prologis REIT Ctfs	4.552	4.282	4.390	1.9K	-0.188	4.11
FBCD	Fbc Holding Inc	0.0004	0.0003	0.0004	2.16M	0.0000	0.00
FBCE	Fibercore Inc	0.0001	0.0001	0.0001	500	0.0000	0.00
FBDS	Fuss Brands Corp.	0.0002	0.0002	0.0002	200	-0.0798	99.75
FBIP	Fnb Bancorp Inc	51.65	51.65	51.65	800	0.00	0.00
FBPA	Frmrs Bk Appomatto	32.50	32.50	32.50	100	0.35	1.09
FBPI	First Bancorp Indiana	14.50	14.50	14.50	100	0.00	0.00
FBRKF	Fbr Ltd Ord	0.0380	0.0351	0.0380	3.3K	0.0031	8.88
FBSI	First Bancshs Inc MO	34.75	33.50	34.75	200	-0.96	2.69
FBTT	First Bankers Trustshares	26.47	26.45	26.45	2.1K	-0.02	0.08
FBVI	Fcn Banc [Brooksvlle In]	40.08	39.85	40.08	16.6K	0.08	0.20
FCBM	First Citizens Bk Pr	13.20	12.99	13.03	208.8K	0.00	0.00
FCBRF	First Trust Global Funds Plc	64.18	64.18	64.18	1.0K	-0.60	0.93
FCCN	Spectral Capital Corp	2.080	1.810	1.830	14.2K	-0.160	8.04
FCDH	First Canadian American Holding Cp	0.7399	0.7000	0.7134	15.3K	0.0004	66.67
FCELB	Fuelcell Energy Inc Pfd B	490.0	420.7	490.0	300	10.0	2.08
FCGY	Forecastagility Corp	0.0005	0.0005	0.0005	8.0K	-0.0001	50.00
FCHDF	Fairchild Gold Corp	0.0255	0.0244	0.0255	50.0K	0.0033	14.86
FCHS	First Choice Hlthcre Inc	0.0083	0.0083	0.0083	5.5K	0.0000	0.00
FCIC	FcCC Inc	0.0110	0.0110	0.0110	100	0.0109	10900.00
FCLIF	Full Circle Lithium Corp	0.1890	0.1461	0.1461	13.4K	-0.0293	16.70
FCMGF	Firm Cap Mtg Invst Corp	7.554	7.554	7.554	200	-0.206	2.65
FCMXF		0.0387	0.0387	0.0387	1.2K	0.0000	NaN
FCNCB	First Ctzns Bancshs B	1,840	1,815	1,815	100	-15	0.82
FCPB	First Capital Bncshs SC	14.75	14.75	14.75	1.2K	0.00	0.00
FCRM	Franklin Credit Mgmt Corp	0.0400	0.0400	0.0400	1.7K	0.0050	14.29
FCRQF	Ichigo Office REIT Invt Corp	537.8	532.6	537.8	100	0.0	NaN
FCRS	Futurecrest Acquisition Corp Cl A	10.24	10.21	10.23	52.5K	0.00	0.00
FCSMF	Focus Graphite Inc	0.2658	0.2590	0.2658	3.4K	0.0086	3.34
FCSUF	Focus Minerals Ltd	1.300	1.300	1.300	100	0.040	3.17
FCUL	Food Culture Inc	0.5100	0.3000	0.5100	5.6K	0.0000	0.00
FCXXF	First Cap Real Est Inv UT	16.40	16.39	16.39	19.7K	-0.03	0.18
FDBL	Friendable Inc	0.0001	0.0001	0.0001	700	0.0000	0.00
FDCT	Fdctech Inc	4.370	3.750	4.370	8.0K	0.380	9.52
FDENF	LA Francaise DE L Energie	20.55	20.55	20.55	100	0.00	0.00
FDMDF	4Dmedical Ltd	2.500	2.500	2.500	300	-0.200	7.41
FDMIF	Founders Metals Inc	4.954	4.860	4.950	32.7K	0.030	0.61
FDVA	Freedom Finl Hldgs Inc	11.66	11.55	11.66	1.1K	0.11	0.93
FDVXF	First Division Ventures Inc	0.0500	0.0051	0.0450	50.6K	-0.0050	10.00
FDXTF	Fendx Technologies Inc	0.1452	0.1452	0.1452	2.1K	-0.0058	3.84
FECCF	Frontera Energy Corp Ord	5.895	5.807	5.807	10.0K	-0.093	1.58
FECOF	Fec Resources Inc Ord	0.0012	0.0012	0.0012	100	-0.0001	7.69
FEDGF	Falconedge Plc	0.0100	0.0100	0.0100	10.0K	0.0000	NaN
FEERF	Freeport Res Inc	0.0434	0.0422	0.0422	50.0K	0.0012	2.93
FEEXF	Ferrexpo Plc Ord	0.1900	0.1900	0.1900	200.5K	-0.1600	45.71
FELTY	Fuji Electric Unsp/Adr	21.86	21.56	21.85	27.8K	0.05	0.23
FEOVF	Oceanic Iron Ore Corp New	0.4351	0.4301	0.4301	7.7K	-0.0049	1.13
FERN	Fernhill Corp	0.0009	0.0007	0.0008	2.25M	-0.0001	11.11
FESNF	First Re Invst TR Unit	0.1564	0.1564	0.1564	7.7K	-0.0066	4.05
FESTF	Hybrid Kinetic Group Ltd	0.0700	0.0700	0.0700	500	0.0000	0.00
FEXRF	Fenix Res Ltd	0.1490	0.1490	0.1490	600	0.0000	0.00
FEXXD	Fjordland Expl Inc	0.0723	0.0723	0.0723	600	0.0072	8.29
FFBB	Ffb Bancorp	88.70	88.70	88.70	1.4K	-0.30	0.34
FFBW	Ffbw Inc	15.78	15.66	15.76	1.1K	-0.02	0.11
FFDF	Ffd Financial Corp	49.35	49.17	49.17	500	-0.18	0.36
FFFNF	55 North Mng Inc	0.1550	0.1550	0.1550	20.0K	0.0200	14.81
FFLO	Free Flow Inc	0.3112	0.3112	0.3112	100	0.0612	24.48
FFMFF	Firefly Metals Ltd	0.9000	0.8700	0.8960	7.2K	-0.0756	7.78
FFMGF	First Mining Gold Corp	0.5164	0.4359	0.4600	448.4K	0.0121	2.70
FFMH	First Fmrs & Merchants CO	64.35	62.01	64.35	3.8K	1.16	1.84
FFMR	First Farmers Financial	37.75	37.25	37.75	1.0K	0.00	0.00
FFNTF	4Front Ventures Corp	0.0001	0.0001	0.0001	12.3K	0.0000	0.00
FFOXF	Firefox Gold Corp	0.4099	0.3487	0.3487	1.1K	-0.0013	0.37
FFUCF	F4 Uranium Corp	0.0653	0.0602	0.0653	14.7K	0.0087	15.37
FFWC	Ffw Corporation	54.20	54.20	54.20	200	1.03	1.94
FFXDF	Airfax India Hldg Crp Ord	18.04	17.82	17.86	12.7K	-0.22	1.19
FFXXF	Helios Fairfax Partners	1.960	1.900	1.900	14.9K	0.000	0.00
FFZY	Fansfrenzy Corp	0.0022	0.0003	0.0003	9.4K	-0.0019	86.36
FGCO	Financial Gravity Comp	0.0752	0.0752	0.0752	3.7K	0.0102	15.69
FGETF	Flight Centre Travel Grp	7.145	7.145	7.145	200	0.388	5.73
FGFH	Foresight Fincl Grp Inc	50.00	49.89	50.00	3.0K	0.11	0.22
FGFI	First Greenwich Fcl Inc	19.35	19.35	19.35	1.6K	0.00	0.00
FGLDF	Falcon Gold Corp	0.0176	0.0174	0.0176	7.6K	-0.0024	12.00
FGOVF	Freegold Ventures Ltd	0.6131	0.5977	0.6077	41.4K	-0.0023	0.38
FGPHF	First Graphene Ltd	0.0367	0.0340	0.0340	76.4K	-0.0009	2.58
FGPR	Ferrellgas Partnrs LP New	20.21	20.12	20.21	2.8K	0.01	0.05
FGROF	Firstgroup Plc	2.750	2.750	2.750	10.0K	0.250	10.00
FGROY	Firstgroup Plc Unsp/Adr	3.000	3.000	3.000	900	0.650	27.66
FGRTF	Fingertango Inc	0.0074	0.0074	0.0074	600	-0.0418	77.55
FHELF	First Helium Inc	0.0201	0.0199	0.0199	13.5K	0.0008	4.19
FHGDF	Founder Holdings Ltd	0.0702	0.0702	0.0702	200	-0.0098	12.25
FHNGY	Foschini Group Unsp/Adr	3.130	3.130	3.130	100	0.010	0.32
FHRT	First Hartford Corp	29.00	28.70	29.00	1.0K	0.75	2.65
FHYDF	First Hydrogen Corp	0.2140	0.2140	0.2140	900	-0.0039	1.79
FIBH	First Bancshares Inc OH	38.50	38.50	38.50	4.0K	0.00	0.00
FIDS	Fnb Inc	25.52	25.52	25.52	100	-0.98	3.70
FIGP	Forge Group Inc	19.66	19.50	19.66	200	0.50	2.61
FIISO	Fincl Instns 8.48 B-1 Pfd	105.9	105.9	105.9	100	-0.7	0.66
FILAF	Fila Fabbrica Italiana	12.08	12.08	12.08	400	-0.40	3.17
FILG	Grayscale Filecoin TR	2.260	2.080	2.170	16.7K	-0.020	0.91
FIMU	Fidelity Intermediate Municipal Income	19.58	19.53	19.53	16.0K	0.00	0.00
FINA	Fidelity MSCI North American Subset	25.83	25.78	25.83	200	0.00	0.00
FINGF	Finning Intl Inc	71.86	71.41	71.70	14.0K	0.31	0.43
FINMF	Leonardo Spa Ord	56.10	55.03	56.10	1.8K	0.11	0.20
FINMY	Leonardo Spa Unsp/Adr	27.84	27.67	27.79	70.4K	0.02	0.07
FINN	First Natl of Neb Inc	19,000	19,000	19,000	100	100	0.53
FIORF	Fiore Cannabais Ltd	0.0001	0.0001	0.0001	10.0K	0.0000	0.00
FIRRY	First Tractor Unsp/Adr	9.500	9.300	9.300	200	-1.150	11.00
FITGF	Foxconn Interconnect Tech	0.4740	0.4740	0.4740	500	0.0165	3.61
FITY	Fifty 1 Labs Inc	0.0002	0.0001	0.0002	804.0K	0.0000	0.00
FJIKY	Fujikura Ltd Unsp/Adr	13.46	12.83	13.46	675.9K	-0.02	0.15
FJTSF	Fujitsu Ltd	30.26	29.30	29.30	100	0.78	2.73
FJTSY	Fujitsu Ltd Unsp/Adr	28.48	27.60	28.47	99.6K	0.18	0.64
FKKFY	Fukuoka Fincl Gp Unsp/Adr	22.14	21.23	22.14	1.1K	1.06	5.02
FKRAF	Fiskars Oy Akt A	15.49	15.49	15.49	200	0.50	3.30
FKURF	Fujikura Ltd Ord	26.32	25.15	26.32	1.7K	0.02	0.06
FKYS	First Keystone Corp	19.10	19.10	19.10	100	0.00	0.00
FLCNF	Falcon Energy Matls Plc	0.5001	0.5001	0.5001	18.4K	-0.1701	25.38
FLES	Auto Parts 4Less Group Inc	0.0001	0.0001	0.0001	9.9K	0.0000	0.00
FLEW	Fleetwood Bank Corp	83.11	83.11	83.11	100	-3.89	4.47
FLGZY	Flughafen Zuerich Uns/Adr	9.250	9.250	9.250	100	0.100	1.09
FLIBF	Franklin Libertyshares Icav	38.96	38.92	38.95	6.0K	-0.02	0.04
FLIDY	Flsmidth & CO A/S S/Adr	8.745	8.390	8.430	3.6K	-0.310	3.55
FLLLF	Ultra Brands Ltd	0.0055	0.0055	0.0055	700	-0.1545	96.56
FLMCF	First Lithium Mnrls Corp	0.0640	0.0640	0.0640	6.0K	0.0040	6.67
FLMNF	Fielmann Group Ag	41.39	41.39	41.39	1.4K	-1.11	2.61
FLMP	Flame Seal Products Inc	0.0001	0.0001	0.0001	61.5K	0.0000	0.00
FLMTF	Full Metal Mnrls Ltd	0.0220	0.0220	0.0220	10.8K	0.0100	83.33
FLNCF	Freelancer Ltd Ord	0.2000	0.2000	0.2000	2.7K	0.0500	33.33
FLQAF		41.24	41.24	41.24	200	-2.99	6.75
FLRAF	Essentra Plc Ord	1.520	1.520	1.520	50.0K	0.030	2.01
FLRE	Flameret Inc	0.0001	0.0001	0.0001	2.2K	0.0000	0.00
FLTCF	Filtronic Plc	3.420	2.870	2.906	225.2K	-0.095	3.15
FLTLF	Flow Traders Ltd	28.64	28.47	28.47	900	-0.38	1.32
FLUIF	Fluidra Sa	19.70	19.70	19.70	1.1K	-2.81	12.48
FLXP	Flexpower Inc	0.0002	0.0002	0.0002	1.0K	0.0000	0.00
FLXT	Flexpoint Sensor Systems Inc	0.0051	0.0001	0.0001	49.8K	0.0000	0.00
FLYYQ	Spirit Aviation Holdings	0.0200	0.0200	0.0200	9.6K	0.0050	33.33
FMANF	Freeman Gold Corp	0.1939	0.1911	0.1939	15.4K	-0.0021	1.07
FMBL	Frmrs&Mer Bk Long Bch Cal	9,870	9,800	9,870	100	0	0.00
FMBM	F & M Bank Corp	40.90	40.55	40.90	1.2K	0.00	0.00
FMBN	Frmrs&Mer Bncshs Iowa	44.00	44.00	44.00	200	0.00	0.00
FMBRY	Famous Brands Ltd	6.000	6.000	6.000	100	0.000	0.00
FMCB	Frmrs&Mer Bncorp Lodi CA	1,451	1,442	1,442	100	-18	1.26
FMCC	Freddie Mac	3.990	3.560	3.640	4.96M	-0.270	6.91
FMCCG	Freddie Mac Var Rte Pfd	9.600	9.480	9.600	3.8K	0.100	1.05
FMCCH	Freddie Mac 5.1% Pfd	9.800	9.800	9.800	4.9K	0.100	1.03
FMCCI	Freddie Mac V/R Pfd	9.490	9.340	9.370	1.7K	-0.130	1.37
FMCCJ	Freddie Mac Var Rt Pfd	9.590	9.340	9.340	6.6K	-0.013	0.13
FMCCK	Freddie Mac 5.79 Pfd	10.63	10.60	10.60	900	-0.40	3.64
FMCCL	Freddie Mac V/Rte Non Pfd	9.935	9.600	9.666	2.8K	0.016	0.17
FMCCM	Freddie Mac 4.817 Pfd	9.703	9.685	9.703	400	-0.090	0.92
FMCCN	Freddie Mac 4.5 Pr	9.560	9.400	9.400	400	0.115	1.24
FMCCO	Freddie Mac 5.81 Mkt Pub	10.50	10.50	10.50	100	0.00	0.00
FMCCP	Freddie Mac 6% Pfd	11.00	11.00	11.00	1.0K	0.00	0.00
FMCCS	Freddie Mac Var Rate Pfd	9.600	9.528	9.600	2.5K	0.000	0.00
FMCCT	Freddie Mac 6.42% Pfd	11.47	11.43	11.43	70.1K	-0.09	0.78
FMCKI	Freddie Mac 6.55 Pr	5.800	5.800	5.800	400	-0.075	1.28
FMCKJ	Freddie Mac 8.375 Pfd	7.210	6.940	7.110	351.0K	-0.140	1.93
FMCKK	Freddie Mac 5% Pfd	10.12	9.90	10.06	700	0.15	1.51
FMCKL	Freddie Mac 6.02 % Pfd	6.070	5.740	6.024	800	0.054	0.90
FMCKM	Freddie Mac Perp Pfd5.57	5.950	5.950	5.950	100	0.108	1.85
FMCKN	Freddie Mac 5.66 Pfd	6.020	5.720	6.020	3.0K	0.030	0.50
FMCKO	Freddie Mac Pfd	5.838	5.755	5.838	500	0.038	0.65
FMCKP	Freddie Mac 5.70 Pfd	10.95	10.88	10.95	1.1K	-0.01	0.05
FMCQF	Fresenius Med Care Ag Ord	43.82	43.82	43.82	400	3.01	7.38
FMFG	Farmers & Mer Bancshares	18.99	18.99	18.99	100	-0.01	0.05
FMFP	First Commuty Fincl [Pa]	12.93	12.93	12.93	100	0.43	3.44
FMHS	Farmhouse Inc	0.0700	0.0700	0.0700	100	-0.0750	51.72
FMTOF	Femto Technologies Inc	0.4001	0.4001	0.4001	700	0.0000	0.00
FMTYF	Banco Invex Sa	0.7607	0.7607	0.7607	9.1K	-0.0216	2.76
FMXUF	Fomento Economic Mex Uts	12.25	12.25	12.25	10.5K	-0.65	5.04
FNAUF	Four Nines Gold Inc	0.1900	0.1836	0.1836	1.6K	-0.0055	2.91
FNBKY	Finecobank Spa Unsp/Adr	47.17	47.17	47.17	18.1K	0.02	0.04
FNCDY	Covivio	12.48	12.48	12.48	2.8K	-0.18	1.38
FNCNF	Fincantieri Aor Ord	13.45	13.45	13.45	100	-0.38	2.76
FNCSF	North Amer Fincl 15 Split	6.460	6.460	6.460	1.6K	0.210	3.36
FNCTF	Orange Sa Ord	16.33	15.31	15.82	3.3K	0.41	2.66
FNEC	First National Energy Crp	0.0350	0.0350	0.0350	200	-0.0119	25.37
FNFI	First Niles Fincl Inc	9.220	9.220	9.220	200	0.020	0.22
FNICF	Fathom Nickel Inc	0.0071	0.0052	0.0061	150.5K	-0.0011	15.28
FNLPF	Fresnillo Plc Ord	32.22	31.72	31.72	2.7K	-0.44	1.38
FNMA	Fannie Mae	4.390	3.990	4.150	7.41M	-0.140	3.26
FNMAG	Fannie Mae M/A5.375 Pr I	11.81	11.81	11.81	100	-0.04	0.34
FNMAH	Fannie Mae Mtg Assn P Pfd	6.000	5.758	5.900	7.0K	-0.100	1.67
FNMAI	Fannie Mae Mtg/A Pfd Q	6.560	5.950	5.950	227.4K	0.050	0.85
FNMAJ	Fannie Mae M/A7.625Pr R	6.400	6.300	6.300	8.6K	-0.238	3.64
FNMAK	Fannie Mae N Pfd	11.15	11.00	11.15	600	-0.73	6.14
FNMAL	Fannie Mae M/A 4.75 M	10.27	10.00	10.27	800	0.05	0.49
FNMAM	Fannie Mae 5.81 Pfd H	11.18	11.13	11.13	300	-0.79	6.63
FNMAN	Fannie Mae M/A 5.125 L	10.65	10.61	10.61	300	0.12	1.11
FNMAO	Fannie Mae Var Rte G Pfd	10.000	9.615	9.850	174.8K	0.140	1.44
FNMAP	Fannie Mae Var Rte F Pfd	10.217	10.000	10.000	2.3K	0.115	1.16
FNMAS	Fannie Mae M/A 8.25 Pr S	8.040	7.620	7.740	396.5K	-0.160	2.03
FNMAT	Fannie Mae 8.235% Pfd T	6.790	6.555	6.555	20.4K	-0.145	2.16
FNMFM	Fed Nat Mtge Assn E Pfd	10.000	9.913	10.000	3.2K	0.400	4.17
FNMFN	Fed Nat Mtge Assn O Pfd	12.85	12.64	12.85	500	0.00	0.00
FNMFO	Fed Nat Mtg Assn Pfd	25,000	25,000	25,000	100	-2,000	7.41
FNNCF	Financial 15 Spl Corp	7.710	7.700	7.700	5.2K	-0.060	0.77
FNNTF	Flatexdegiro Ag	27.10	27.10	27.10	1.6K	-0.96	3.42
FNQQF	Fineqia Intl Inc Ord	0.0023	0.0023	0.0023	1.5K	0.0002	9.52
FNRN	First Northern Community Bancorp	16.92	16.53	16.78	43.3K	-0.20	1.25
FOBIF	Fobi AI Inc	0.0250	0.0200	0.0200	14.8K	-0.0050	20.00
FOFA	Family Office of America	0.9000	0.9000	0.9000	100	0.0499	5.87
FOJCF	Fortum Oyj Corp Ord	26.74	26.74	26.74	600	-1.73	6.08
FOJCY	Fortum Oyj Cp Unsp/Adr	5.166	5.127	5.166	1.9K	-0.005	0.09
FOMI	Formation Minerals Inc	0.0001	0.0001	0.0001	1.5K	0.0000	0.00
FOMNF	Forte Minerals Corp	1.120	1.120	1.120	400	-0.029	2.56
FOMTF	Formation Metals Inc	0.2121	0.1996	0.1996	54.3K	-0.0079	3.81
FORLW	Four Leaf Acquisition Corp WT	0.0002	0.0002	0.0002	1.9K	0.0000	NaN
FORW	Forwardly Inc	0.0002	0.0002	0.0002	1.97M	0.0000	0.00
FOSUF	Fosun Intl Ltd Ord	0.3931	0.3931	0.3931	300	-0.2815	41.73
FOSUY	Fosun Intl Ltd Unsp/Adr	15.55	15.55	15.55	100	0.55	3.67
FOSYF	Forsys Metals Corp	0.2840	0.2840	0.2840	6.0K	-0.0138	4.63
FOTB	First Ottowa Bankshares	245.0	240.0	245.0	100	5.0	2.09
FOTO	Tuttle Capital Pure Play Photonics ETF	16.56	15.97	16.43	176.3K	0.00	0.00
FOVSY	Ford Otomotiv Sny U/Adr	6.460	6.460	6.460	300	-0.590	8.37
FOXO	Foxo Technologies Inc A	0.0900	0.0900	0.0900	8.0K	-0.0100	10.00
FOXOW	Foxo Technologies Inc Wts	0.0020	0.0020	0.0020	100	0.0013	185.71
FOXTF	Happy Creek Minerals Ltd	0.1197	0.0685	0.0933	383.4K	-0.0023	2.41
FPAFF	First Pacific CO Ord	0.5994	0.5994	0.5994	2.9K	0.0210	3.63
FPAFY	First Pac CO Ltd S/Adr	3.050	2.910	2.920	43.5K	-0.019	0.65
FPAYQ	Flexshopper Inc	0.0001	0.0001	0.0001	10.0K	0.0000	0.00
FPBC	First Pacific Bancorp	8.250	8.200	8.250	4.0K	0.000	0.00
FPLSF	5N Plus Inc	20.30	20.20	20.20	60.0K	0.04	0.22
FPOCF	Fpx Nickel Corp	0.1938	0.1922	0.1938	33.4K	-0.0072	3.58
FPPP	Fieldpoint Petroleum Corp	0.0001	0.0001	0.0001	1.8K	0.0000	0.00
FPRGF	Falco Resources Ltd	0.3066	0.2884	0.3066	1.6K	-0.0052	1.67
FPRUF	Fraport Ag Frankfurt Akt	66.31	66.31	66.31	100	-18.60	21.91
FPRUY	Fraport Ag Unsp/Adr	34.50	34.50	34.50	100	3.30	10.58
FPTE	Xcelplus Intl Inc	0.3199	0.3199	0.3199	700	-0.0201	5.91
FPWM	Charlestowne Premium Bev	0.0002	0.0002	0.0002	200	0.0000	0.00
FQMLY		14.50	14.50	14.50	200	0.00	NaN
FQVLF	First Quantum Minerals	25.75	24.98	25.72	221.2K	0.03	0.12
FQVTF	Fevertree Drinks Plc Ord	12.49	12.49	12.49	100	0.14	1.09
FQVTY	Fevertree Drinks Unsp/Adr	12.40	12.40	12.40	100	0.00	0.00
FRACF	Foraco Intl Marseille Ord	1.850	1.650	1.710	49.6K	0.040	2.40
FRAZ	Francisco Industries Inc	1.660	1.660	1.660	2.6K	-1.340	44.67
FRBKQ	Republic First Bancorp Inc	0.0001	0.0001	0.0001	500	-0.0009	90.00
FRBP	Franklin Bsp Cap Corp	7.560	7.560	7.560	300	-0.790	9.46
FRCB	First Republic Bank [San Francisco	0.0002	0.0002	0.0002	4.6K	0.0000	0.00
FRCCL	First Republic Bank [San Francisco	0.0002	0.0002	0.0002	1.4K	0.0000	0.00
FRCHL	First Republic Bank [San Francisco	0.0002	0.0002	0.0002	2.6K	0.0000	0.00
FRCIL	First Republic Bank [San Francisco	0.0002	0.0002	0.0002	5.4K	0.0000	0.00
FRCJL	First Republic Bank [San Francisco	0.0002	0.0002	0.0002	300	0.0000	0.00
FRCKL	First Republic Bank [San Francisco	0.0002	0.0002	0.0002	700	0.0000	0.00
FRCLL	First Republic Bank [San Francisco	0.0002	0.0002	0.0002	1.4K	0.0000	0.00
FRCML	First Republic Bank [San Francisco	0.0002	0.0002	0.0002	2.4K	0.0000	0.00
FRCN	Firemans Contractors Inc	0.0001	0.0001	0.0001	4.0K	0.0000	0.00
FRCOF	Fast Retailing CO Ltd	486.7	448.2	477.1	100	29.1	6.50
FRCOY	Fast Retailing Unsp/Adr	48.43	44.80	46.61	104.2K	-0.29	0.62
FRECF	Frequency Exchange Corp	0.1720	0.1720	0.1720	100	-0.0155	8.27
FREDF	Fredonia Mng Inc	0.3908	0.3700	0.3908	8.5K	0.0008	0.21
FREGP	Freddie Mac 5.81 Pfd	10.50	10.50	10.50	1.1K	-0.26	2.42
FREJN	Freddie Mac 5.81Pr	10.60	10.60	10.60	500	0.05	0.47
FREJO	Freddie Mac 5.1%Pr	13.00	13.00	13.00	100	-1.01	7.21
FREJP	Freddie Mac 5.30 Pfd	10.90	10.90	10.90	100	0.65	6.34
FREKF	FreEE K K	22.35	22.35	22.35	200	-0.97	4.15
FRESY		9.200	9.200	9.200	300	0.150	1.66
FREVS	First Real Est Inv TR NJ	18.98	18.90	18.90	600	0.25	1.33
FRFC	First Robinson Fncl Corp	78.00	78.00	78.00	100	-3.00	3.70
FRFFF	Fairfax Fincl Hldg Pfd K	17.64	17.64	17.64	100	-0.14	0.80
FRFHF	Fairfax Fincl Hldg S/Vtg	1,769	1,740	1,769	3.9K	15	0.85
FRFLF	Frnt Finl Inc	0.0148	0.0128	0.0128	50.0K	-0.0118	47.97
FRGGF	Forge Resources Corp	0.2130	0.2084	0.2130	2.6K	0.0101	4.98
FRHLF	Freehold Royalties Ltd	12.66	12.56	12.56	32.7K	-0.03	0.24
FRLOF	Frasers Lgstcs & Comm TR	0.6697	0.6697	0.6697	2.4K	-0.0769	10.30
FRMA	Firma Holdings Corp	0.0001	0.0001	0.0001	1.0K	0.0000	0.00
FRMO	Frmo Corp	6.672	6.600	6.600	1.4K	0.150	2.33
FRMUF	Firm Capital Prprty TR	4.910	4.910	4.910	100	-0.010	0.20
FRQN	Frequency Holdings Inc.	0.0165	0.0099	0.0132	12.3K	0.0033	33.33
FRRDF	Frontier Devs Plc Ord	7.880	7.880	7.880	3.9K	0.180	2.34
FRRPF	Fiera Cap Corp A Sub Vtg	2.270	2.250	2.250	200	-0.088	3.76
FRRZF	Ferrotec Corp	72.73	72.73	72.73	100	13.18	22.13
FRSB	First Resource Bancrp Inc	27.50	27.50	27.50	700	0.99	3.73
FRSHY	China Jinmao Holdings Group Ltd	7.650	7.385	7.385	500	-0.235	3.08
FRSPF	First Phosphate Corp	1.320	1.100	1.290	216.9K	0.112	9.51
FRTAY	Freenet Ag Unsp/Adr	12.80	12.80	12.80	700	0.50	4.07
FRTG	Frontera Group Inc	0.0007	0.0006	0.0007	12.86M	0.0002	40.00
FRTN	Fortran Corporation	0.0538	0.0450	0.0538	2.5K	-0.0061	10.18
FRTT	Fort Technology Inc	0.6385	0.5530	0.5575	92.8K	-0.2400	5.11
FRTU	Luminar Media Group Inc	0.2096	0.2000	0.2096	37.4K	0.0006	0.29
FRZT	Freeze Tag Inc	0.0001	0.0001	0.0001	200	0.0000	0.00
FSBH	Fsbh Corp	17.04	16.85	16.95	159.7K	0.18	1.07
FSBMF		0.0062	0.0062	0.0062	100	0.0001	1.64
FSCR	Federal Screw Works	6.710	6.150	6.710	1.2K	0.110	1.67
FSDK	First Citizens National Bank of Upper	68.00	68.00	68.00	100	-0.50	0.73
FSGB	First Fed So Carolina Fsb	10.57	10.57	10.57	500	-0.43	3.91
FSGCY	First Gen Corp Unsp/Adr	6.210	6.210	6.210	100	-0.710	10.26
FSHRF	Feishang Anthracite Res	0.0151	0.0151	0.0151	5.0K	0.0104	221.28
FSMK	1st Summit Bncrp Johntown	42.96	42.95	42.95	1.0K	-0.25	0.58
FSNUF	Fresenius Se & CO	46.86	46.86	46.86	125.1K	-7.49	13.78
FSNUY	Fresenius Se S/Adr	13.01	12.81	12.86	59.1K	0.05	0.39
FSPKF	Fisher & Paykel Hlthcre	28.09	28.09	28.09	200	2.28	8.81
FSRCY	First Res Ltd Unsp/Adr	287.3	278.6	278.6	100	-11.3	3.89
FSRL	First Reliance Bncshs Inc	19.14	19.14	19.14	1.0K	0.00	0.00
FSROF	F Secure Oyj	1.570	1.570	1.570	300	-0.100	5.99
FSTF	First State Fincl Corp	0.0340	0.0105	0.0340	900	0.0230	209.09
FSTTF	First Tellurium Corp	0.1360	0.1319	0.1356	82.5K	0.0087	6.86
FSUGY	Fortescue Metal Grp S/Adr	20.49	20.22	20.47	141.6K	0.02	0.07
FSUMF	Fortescue Ltd	10.26	10.26	10.26	500	0.01	0.10
FTBYF	Fortune Bay Corp New Ord	0.4190	0.4190	0.4190	100	-0.0072	1.69
FTCO	Fortitude Gold Corp	4.570	4.380	4.544	59.4K	0.069	1.55
FTDPF	First Trust Global Funds Plc	70.63	70.63	70.63	500	-3.50	4.72
FTDVF	First Trust Global Funds Plc	25.43	25.43	25.43	1.9K	-0.04	0.16
FTEG	For The Earth Corp	0.0001	0.0001	0.0001	280.0K	0.0000	0.00
FTFI	First Berln Bncrp Cmt Cap	37.25	37.25	37.25	100	-0.55	1.46
FTGFF	Firan Technology Grp Corp	25.50	24.67	25.50	5.6K	1.10	4.51
FTMDF	Fortune Minerals Ltd	0.0677	0.0657	0.0657	30.6K	0.0000	0.00
FTNQF	First Trust Global Funds Plc	56.45	56.45	56.45	800	-2.18	3.72
FTRAF		24.16	24.16	24.16	100	-0.48	1.96
FTRCF	The Futr Corporation	0.1134	0.1134	0.1134	7.2K	-0.0243	17.65
FTRKF		0.3780	0.3780	0.3780	200	-0.0422	10.04
FTROF	First Resources Ltd Ord	3.170	3.170	3.170	9.1K	-0.230	6.76
FTRRF	Fonterra Shareholders Fd	5.510	5.510	5.510	100	0.510	10.20
FTRSF	Fortis Inc Cum 5Y Pfd G	18.04	17.05	17.05	3.6K	-1.18	6.50
FTSRF	First Trust Global Funds Plc	25.14	25.14	25.14	5.3K	-0.09	0.34
FTURF	Future Fuels Inc	0.1001	0.1001	0.1001	1.0K	-0.0749	42.80
FTZFF	Fitzroy Minerals Inc	0.3420	0.3420	0.3420	2.7K	-0.0256	6.96
FUAPF	Global Compliance App Crp	0.0041	0.0026	0.0041	12.9K	-0.0001	2.38
FUGI	Fuego Enterprises Inc	0.0011	0.0011	0.0011	500	0.0001	10.00
FUGRF	Fugro NV Shares	8.750	8.750	8.750	500	0.960	12.32
FUINF	First Trust Global Funds Plc	41.66	41.66	41.66	10.8K	1.00	2.47
FUJHF	Subaru Corporation Ord	15.89	15.89	15.89	200	-0.90	5.36
FUJHY	Subaru Corporation U/Adr	8.200	8.010	8.140	79.1K	-0.150	1.81
FUJIF	Fujifilm Hldgs Corp Ord	21.50	21.50	21.50	100	0.00	0.00
FUJIY	Fujifilm Hldgs Corp ADR	10.94	10.81	10.93	982.1K	-0.03	0.27
FULO	Fullnet Communs Inc	0.3500	0.3500	0.3500	3.6K	0.0050	1.45
FUNFF	Fansunite Entertainment Inc	0.0004	0.0004	0.0004	1.1K	-0.0007	63.64
FUNI	Hypha Labs Inc.	0.0041	0.0023	0.0036	110.0K	-0.0001	2.70
FUNN	Amfil Technologies Inc	0.0048	0.0036	0.0046	890.0K	-0.0002	4.17
FUNR	Funr Stock	1.0000	0.7900	1.0000	7.6K	0.4000	66.67
FUPBY	Fuchs Se Pref ADR	12.46	12.38	12.43	2.8K	-0.06	0.48
FUST	Fuse Group Holding Inc	0.0810	0.0810	0.0810	2.3K	-0.0290	26.36
FUTS	Future Science Holdings Inc	0.0005	0.0005	0.0005	70.0K	0.0001	25.00
FUUFF	F3 Uranium Corp New	0.0789	0.0745	0.0785	333.5K	0.0004	0.51
FUUN	Futurenet Inc	0.0200	0.0200	0.0200	10.0K	0.0100	100.00
FUVCF		1.130	1.130	1.130	100	0.000	NaN
FUVV	Arcimoto Inc	0.0001	0.0001	0.0001	4.7K	0.0000	0.00
FUWAY	Furukawa Elec CO Ltd ADR	9.540	8.920	9.540	302.6K	0.220	2.36
FUXA		14.88	14.88	14.88	100	0.38	2.62
FWEDF	Fireweed Metals Corp	1.750	1.703	1.740	18.3K	-0.020	1.14
FWONB	Liberty Formula One Ser B	85.00	85.00	85.00	200	-2.50	2.86
FWRXF	Fintechwerx Intl Software	0.0310	0.0310	0.0310	1.0K	-0.1418	82.06
FXBY	Foxby Corp	23.36	23.36	23.36	200	-0.43	1.81
FXCNF	Fih Mobile Ltd	2.045	2.045	2.045	200	-0.955	31.84
FXCNY	Fih Mobile Ltd U/Adr	16.47	16.47	16.47	200	-0.07	0.42
FXGDF	Felix Gold Ltd	0.1200	0.1000	0.1000	340.5K	-0.0700	41.18
FXLG	F S Bancorp Lagrange IN	53.00	53.00	53.00	600	0.00	0.00
FXTGY	Foxtons Group Plc ADR	0.9089	0.9089	0.9089	6.7K	-0.0835	8.41
FYGGY	Fuyao Glass Ind Unsp/Adr	1.800	1.650	1.728	1.9K	0.106	6.50
FYMNF	Finlay Minerals Ltd Ord	0.0803	0.0803	0.0803	5.0K	-0.0037	4.40
FZMD	Fuse Medical Inc	0.0250	0.0250	0.0250	100	-0.0080	24.24

MEMBER LOGIN

Email/Username:

Password:

Remember Me

216.73.217.8
United States

GLOBAL INDICES

Code	Last	Change
COMP	26,550	72	0.3
DJI	52,475	98	0.2
SP500	7,744	21	0.3
INDS	12,789	-24	0.2
CAC	7,887	0	0.0
DAX	25,704	113	0.4
NKY	63,954	686	1.1
HSI	23,095	54	0.2
OBX	2,037	0	0.0
AORD	8,971	3	0.0
TWII	47,036	939	2.0
JKSE	5,282	16	0.3
STI	5,398	1	0.0
ATX	6,440	10	0.2
NZD	13,691	11	0.1
BEL	5,816	14	0.2
BVSP	171,006	-4,704	2.7

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