Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
FABKFirst Advantage Bancorp25.0025.0025.007000.000.00 
FABPFarmers Bancorp [In]43.9943.9943.991001.794.24 
FABUFab Universal Corp Common Stoc0.00010.00010.00018000.00000.00 
FACOFirst Acceptance Corporation1.2801.1701.2403,700-0.0503.88 
FAGIFull Alliance Group Inc0.05700.03240.03981,625,600-0.011221.96 
FALCFalconstor Sftwr0.04300.04200.042024,7000.00205.00 
FAMDFFutura Medical Plc Ord0.13100.13100.13104,2000.0810162.00 
FAMEFlamemaster Corp9.2009.2009.200100-0.0500.54 
FANDYFirstrand Ltd45.6344.5045.60700-1.743.68 
FANUFFanuc Ltd175.7174.8175.7400-0.30.19 
FANUYFanuc Limited Unsp A17.5717.4417.511,109,500-0.030.17 
FAREWorld Moto Inc0.00010.00010.0001172,9000.00000.00 
FARYFFar Ltd0.03900.03900.0390700-0.00204.88 
FAVOFavo Realty Inc.0.38000.38000.3800300-0.060013.64 
FAXXFFairfax Financial Holdings Ltd12.4312.4012.434000.141.13 
FBAKFirst Natl Bk Alaska269.5266.0266.0100-2.70.99 
FBASFFibra Uno1.4001.3751.37517,2000.0402.98 
FBAYFFortune Bay0.79540.79150.79152,5000.00440.56 
FBBPFPrologis Property Mexico Sa DE Cv1.8021.6701.67023,800-0.1407.71 
FBCDFbc Hldg Inc-0.00010.00010.00016,000,000-0.000150.00 
FBCEFibercore Inc0.00180.00180.00184000.00000.00 
FBCIFirst Banking Center0.00780.00780.00781000.00000.00 
FBECFbec Worldwide Inc0.00010.00010.00018,570,0000.00000.00 
FBERAgritech Worldwide Inc0.00110.00110.0011500,000-0.000945.00 
FBGBYFabege Ab ADR26.8226.8226.821000.000.00 
FBIPFnb Bancorp Inc [Pa]140.0133.7140.01,0000.00.00 
FBOHYForbo Holding26.7926.7926.791000.010.05 
FBPAFarmers Bank [Va]29.4028.4029.001,700-0.602.03 
FBPIFirst Bncp Ind20.0020.0020.00200-0.502.44 
FBPRLFirst Bancorp 7.00% Non-Cumula22.9221.9822.921,1000.020.09 
FBPRMFirst Bancorp 7.40 C23.2523.2523.25500-0.612.56 
FBPRNFirst Bancorp 7.25 D23.4023.4023.401000.000.00 
FBPROFirst Bancorp Preferred Stock25.5025.5025.501,5000.502.00 
FBPRPFirst Bcp Hldg Pf A23.0023.0023.006000.000.00 
FBRKFFastbrick Robotics Ltd0.09510.09150.09513,0000.012114.58 
FBSIFirst Bancshares15.0015.0015.005001.5011.11 
FBTTFirst Bankers Trshs32.7532.7532.751000.752.34 
FBVAFarmers Banksha Inc16.8016.8016.80100-0.201.18 
FBVIFcn Banc Corp34.0033.8034.003002.006.25 
FCBBFFinecobank Banca Fineco Spa11.0711.0711.072000.322.98 
FCBIFrederick County Bancorp Inc26.5026.5026.502000.501.92 
FCCGFog Cutter Capital Group Inc1.9001.8801.8802,500-0.0773.93 
FCCNFusa Capital Corp0.00380.00240.002449,200-0.001436.84 
FCCTFirst Community Corp6.3006.3006.300200-0.4907.22 
FCCTOFirst Community Corp Pfd Ser B6.0006.0006.000100-0.5107.83 
FCELBFuelcell Energy Pf B280.0240.0269.020013.05.08 
FCGDFirst Colombia Gold Corp0.00010.00010.00011,000,0000.00000.00 
FCHSFirst Choice Healthcare Solutions0.42000.42000.42005,0000.03007.69 
FCICFcCC Inc0.50000.20000.50008,4000.3635266.30 
FCITFirst Citrus Bancorp24.7524.7524.751000.301.23 
FCMGFFirm Capital Mortgage Investment Corp9.9809.9809.9805000.0970.98 
FCMKFFuncom NV Ord1.4501.4501.450200-0.0936.00 
FCNCBFirst Citizens Bks B386.5386.5386.51007.51.98 
FCNEFour Corners Inc1.1400.9101.1403,3000.15415.62 
FCOB1st Colonial Bcp PA12.6012.4012.6034,1000.000.00 
FCODFFinanciere DE L'Odet865.0865.0865.01000.00.00 
FCPBFirst Capital Bancsh7.2506.0006.84028,100-0.5106.94 
FCREFc Global Realty Inc0.25500.05210.10002,3000.049497.63 
FCREYFletcher Building Ltd. ADR6.6706.6706.6701,000-0.4806.71 
FCRGFFirst Capital Realty15.5715.5615.562,0001.117.69 
FCSMFFocus Metals Inc0.02400.02050.0235122,000-0.00020.84 
FCTOAFact Corp0.00040.00040.000480,0000.00000.00 
FCUUFFission Uranium0.38990.37000.3777393,1000.00471.26 
FDBHFounders Bay Holdings10.5010.5010.501000.252.44 
FDBLFriendable Inc0.00010.00010.00017,327,5000.00000.00 
FDCFFForum Uranium Corp0.03300.03300.03301,000-0.00308.33 
FDCHFFunding Circle Holdings Plc4.4304.4304.4306,9000.1944.57 
FDEIFidelis Energy Inc0.00010.00010.00017,0000.00000.00 
FDFTFoodfest Intl 20000.00020.00020.0002349,0000.0001100.00 
FDHCFidelity Holding Corp0.92400.92400.92402000.414081.18 
FDITFindit Inc0.05000.03600.049871,4000.013838.33 
FDMFFreedom Energy Hldgs0.00010.00010.000171,2000.00000.00 
FDMQFFreedom Oil and Gas Ltd0.07640.07640.076424,500-0.00465.68 
FDMSFFandom Sports Media Corp0.05200.04700.05203,0000.012330.98 
FDRVFFirst Derivatives Plc29.8029.5029.8025,1002.308.36 
FDVAThe Freedom Bank of Virginia9.7009.7009.70041,000-0.0900.92 
FECCFPacific Exploration & Production Corp9.0359.0359.0351,0000.2182.47 
FECOFFec Resources Inc0.01000.00750.0100228,0000.00000.00 
FELTYFuji Electric Holdin7.9507.9507.9501,1000.0000.00 
FERGYFerguson Plc7.0706.9917.030108,4000.0200.29 
FERNFernhill Corp0.00060.00060.0006137,0000.000120.00 
FESTFHybrid Kinetic Group Ltd0.00500.00500.00501,9000.00000.00 
FETMFentura Finl Inc20.5020.5020.502,1000.000.00 
FEWPFar East Wind Pwr0.00150.00150.00154,0000.00000.00 
FEXXFFjordland Expl Inc0.07390.07390.07391,0000.00598.68 
FFDFFfd Financial Corp50.7550.7550.751000.200.40 
FFFCFastfunds Finl Corp0.00010.00010.00012000.00000.00 
FFHHFFfi Holdings Plc0.28000.28000.28007,7000.02077.98 
FFMGFFirst Mining Finance Corp0.30210.28970.2900656,500-0.00100.34 
FFMHFirst Fmrs Mrchts CO44.9044.9044.902000.902.05 
FFMRFirst Farmers Financial Corp42.5140.2742.507000.501.19 
FFPMFfp Marketing CO Inc0.00120.00120.001214,000-0.008888.00 
FFRMFFuture Farm Technologies Inc0.19200.17500.1804611,200-0.01155.99 
FFTTFFatfish Blockchain Ltd0.01600.01600.01601000.00000.00 
FFWCFfw Corp42.0042.0042.002001.002.44 
FFXDFFairfax India Ho-Sub13.1012.8913.1015,3000.302.34 
FFXXFFairfax Africa Holdings8.9308.8408.9309000.3964.64 
FFZYFansfrenzy Corp0.02680.01300.026828,900-0.00113.94 
FGCNFlagship Global Corp1.0901.0901.0901000.53596.40 
FGCOFinancial Gravity Companies Inc0.22800.16400.22802,7000.1180107.27 
FGFHForesight Financial35.7535.7535.751,000-0.050.14 
FGLDFocus Gold Corp0.00010.00010.0001100,0000.00000.00 
FGNVForge Innovation Development Corp1.00001.00001.00001000.8800733.33 
FGOVFFreegold Ventures0.05100.04700.0503107,4000.00337.02 
FGPHFFirst Graphene Ltd0.09000.09000.09006,000-0.020018.18 
FGROFFirstgroup Plc1.1901.1901.1902,0000.0403.48 
FGROYFirstgroup Plc ADR1.1301.0401.040200-0.21016.80 
FHAIFountain Healthy Agi0.00750.00350.004113,073,200-0.001425.45 
FHBCFernhill Beverage Inc0.00550.00450.0048382,700-0.00059.43 
FHGDFFounder Holdings Ltd0.04000.04000.04001,900-0.005011.11 
FHLBFriendly Hills Bk8.3008.2508.3008000.4105.20 
FHNIYFoschini Group Ltd ADR24.1424.1424.14100-0.361.47 
FIBHFirst Bancshares Inc41.0041.0041.004002.957.75 
FIEBFirst Intctntl Bk GA8.4008.4008.400100-0.1001.18 
FIECElement Islamic Equity Fund C0.03500.03470.03506000.0250250.00 
FIEIFFiresteel Res Inc0.03110.03110.03111,0000.00279.51 
FIFGFirst Foods Group Inc0.20000.20000.20005,000-0.040016.67 
FIGRFirst Nb Groton NY550.0550.0550.0100-10.01.79 
FINDFindex.com Inc0.00850.00680.006870,8000.00057.94 
FINGFFinning International Inc19.8919.8919.892000.301.52 
FINMFFinmeccanica Spa9.4209.4209.4205000.1841.99 
FINMYFinmeccanica ADR4.9554.9554.9554000.0450.92 
FINNFirst National of Nebraska Inc9,1509,1009,1501002502.81 
FIOGFFiore Gold Ltd.0.28310.26570.269688,1000.00160.60 
FIRRYFirst Tractor Co. Ltd. ADR2.3602.3602.3601000.0200.85 
FIRZFFirebird Resources Inc0.02390.02140.02149,1000.007857.35 
FISB1st Capital Bank [Ca]16.0015.8015.952,3000.181.14 
FISOFFission 3.00.09280.08160.081617,5000.00050.62 
FITXCreative Edge Nutrition Inc0.00010.00010.00011,009,9000.00000.00 
FIZNFirst Citizens Bancshares Inc.62.0062.0062.001,2006.0010.71 
FJHLFovea Jewelry Holdings Ltd0.03000.02000.030030,1000.0200200.00 
FJTNYFuji Media Holdings Inc ADR7.2107.2107.2107000.1602.27 
FJTSFFujitsu Ltd69.4568.6668.662006.219.94 
FJTSYFujitsu Ltd ADR13.5813.5113.5518,000-0.503.56 
FKWLFranklin Wireless CO2.8002.6752.7502,2000.1304.96 
FKYSFirst Keystone Corp23.0023.0023.001,0000.251.10 
FLCNFalcon Techs Inc0.01500.01500.015017,000-0.00031.96 
FLEWFleetwood Bank Corp84.0084.0084.001007.009.09 
FLHIFast Lane Holdings Inc.0.01630.01630.01631,2000.00010.62 
FLIDYFlsmidth & CO A/S Ad5.0405.0405.0405000.48010.53 
FLKIFalken Industries0.00170.00170.0017500-0.000315.00 
FLMMFFilo Mining Corp1.6521.6521.652700-0.0020.12 
FLMPFlame Seal Products0.09000.09000.09002,0000.010012.50 
FLMTFFull Metal Minerals Ltd0.00110.00110.00115000.00000.00 
FLMZFAftermath Silver Ltd0.08000.06410.0641173,8000.00132.07 
FLNCFFreelancer Ltd.0.55000.55000.55001000.091019.83 
FLODFlowery Gold Mns of Nev0.12000.12000.12001,0000.00000.00 
FLOOFFlower One Holdings Inc1.6001.4101.520584,7000.0805.52 
FLPCFirst Liberty Power0.00020.00020.0002525,0000.0001100.00 
FLRAFEssentra Plc Ord4.8204.8204.8205,0000.0000.00 
FLREFlameret Inc0.00150.00150.001519,0000.00000.00 
FLSRFlasr Inc0.00010.00010.0001890,0000.00000.00 
FLSSForbes Energy Services Ltd4.0004.0004.00018,3000.3509.59 
FLSTFuelstream Inc0.00170.00170.001750,1000.00000.00 
FLTCFFiltronic Plc0.07000.07000.0700500-0.027528.21 
FLTDFFlow Traders Cooperatief Ua31.1531.1531.15300-2.357.01 
FLTTFlint Telecom Group Inc0.00180.00100.00144,456,0000.00000.00 
FLURFFlurotech0.40000.38490.38585,2000.00942.50 
FLUXFlux Power Holdings Inc1.4501.4501.4502000.15011.54 
FLWPFThe Flowr3.0692.9603.06912,300-0.0010.04 
FLWTFFlowtech Fluidpower Plc1.4801.4801.4801000.0815.81 
FLXIFlexiinternational Software Inc0.32100.32100.32105,0000.00000.00 
FLXNFFlex Lng Ltd1.3901.3871.390200-0.0100.71 
FLXPFlexpower Inc0.01840.00940.018426,0000.008484.00 
FLXTFlexpoint Sensor Sys0.05840.05830.058418,4000.00010.17 
FLYBFFlybe Group Plc0.04500.04500.04505,0000.0400800.00 
FLYLFFlyht Aerospace Solutions Ltd0.98870.96200.9620500-0.00320.33 
FMBEFmb Equibanc Inc9.0008.9009.0001,6000.3504.05 
FMBLFarmers & Merch Bk7,9487,8707,870100-851.07 
FMBMF&M Bank Corp34.0033.8534.001,0000.150.44 
FMBRYFamous Brands Ltd. ADR12.5412.5412.54100-1.8813.04 
FMBVFull Motion Beverage0.00200.00120.00205,0000.00000.00 
FMCBFarmers & Merch Bcp715.0715.0715.0200-1.00.14 
FMCCFreddie Mac2.7802.5902.7603,733,6000.1505.75 
FMCCGFreddie Mac Var Pfd15.7414.5515.749000.996.71 
FMCCHFreddie Mac 5.10 Pfd15.6515.6515.655000.654.33 
FMCCIFreddie Mac Var Pr B15.4515.4515.451000.755.10 
FMCCJFreddie Mac Pfd Q15.6015.6015.606,9000.201.30 
FMCCKFreddie Mac 5.7916.1016.0016.101,4000.100.63 
FMCCLFreddie Mac Var RTS15.4714.7015.475,7000.473.13 
FMCCMFreddie Mac Noncum15.9015.5015.909,8000.100.63 
FMCCNFreddie Mac Var N15.4014.9515.401,1000.000.00 
FMCCOFreddie Mac 5.81 O16.5015.4016.255,7000.352.20 
FMCCPFreddie Mac Pfd P16.5015.6516.382,9000.382.38 
FMCCSFed Homeln Pfd15.8015.7515.759000.755.00 
FMCCTFederal Home Loan Mortgage Corp16.5016.4016.506000.301.85 
FMCKIFederal Home Loan Mortgage Corp8.5508.1508.55010,6000.3003.64 
FMCKJFreddie Mac Pfd Z10.0509.64010.0002,439,6000.4304.49 
FMCKKFed Home Ln Mtg 5.016.1015.9316.081,4000.583.74 
FMCKLFreddie Mac 6.02 Pfd8.2508.0508.250188,6000.2503.13 
FMCKMFederal Home Ln Mtg8.1508.0008.1243,4000.1241.55 
FMCKNFederal Home Ln Mtg8.2508.1508.2508000.1501.85 
FMCKOFed Home Ln Mtg8.2008.0508.2005,8000.2002.50 
FMCKPFreddie Mac 5.7 Pfd16.1016.0016.102,4000.281.77 
FMCQFFresenius Med Care A76.6376.6376.632,0000.841.11 
FMCXFForan Mining Corp0.24630.24630.24633,0000.00843.53 
FMFGFarmers & Merchants Bank [Md]30.2530.2530.25100-0.100.33 
FMFPFirst Community Finl28.5028.5028.501,0000.000.00 
FMGXFFirst Mexican Gold C0.01180.01180.011835,0000.00010.85 
FMIAFirst Miami Bancorp Inc1,2951,2951,295100100.78 
FMMFFFuji Corp12.5512.5512.55100-8.3539.95 
FMNJFranklin Mining Inc0.00100.00100.00105,5000.0009900.00 
FMPRFame Productions Inc0.35000.35000.35005000.070025.00 
FMTNFFirst Mountain Exp0.14000.14000.14001,000-0.01308.50 
FMXUFFemsa Fomento Econ M9.1909.1909.1906,000-0.0430.47 
FMYRFamily Room Entertainment Corp0.20000.20000.2000100-0.100033.33 
FNBCQFirst Nbc Bank Holdi0.01310.01000.01004,400-0.003123.66 
FNBTFinemark Holdings Inc30.0029.5030.001,3001.003.45 
FNCJFFancamp Exploration0.05300.05300.053013,0000.008017.78 
FNCSFNorth American Financial 15 Split Corp5.0245.0245.0243000.0280.56 
FNCTFFrance Telecom S.A.15.5015.5015.5012,1000.402.65 
FNDMFund.com Inc Cl A3.0503.0003.000500-0.55015.49 
FNDOYFvi Fondo DE Valores Inmobiliarios Saca0.05000.05000.05001000.00000.00 
FNECFirst National Energy Crp1.2001.2001.200200-0.0504.00 
FNFIFirst Niles Finl7.7707.7707.7702000.0000.00 
FNGRFingermotion Inc4.5904.0104.4407,1000.3909.63 
FNHIFranchise Hldgs Intl0.02290.01840.02291,442,0000.002914.50 
FNHMFnbh Bancorp [Mi]2.0202.0202.020200-0.0301.46 
FNLIFFirst Natl Finl Corp21.4521.4521.452002.5313.39 
FNLPFFresnillo Plc13.7613.2013.202,5000.302.33 
FNMAFannie Mae2.9102.7202.8509,324,7000.1003.62 
FNMAGFannie Mae 5.375 I16.6016.3316.6085,5000.342.09 
FNMAHFederal Natl Mtg Pfd8.4408.1108.30098,4000.1702.09 
FNMAIFed Ntl Mtg Ser Q8.8008.3508.7009,2000.2903.45 
FNMAJFannie Mae Pfd R8.8178.5508.81083,2000.2603.04 
FNMAKFederal Natl Pfd N16.1516.1516.152,0000.251.57 
FNMALFed Natl Mtg Pfd M16.0016.0016.001,6000.000.00 
FNMAMFannie Mae 5.81 H16.3516.1516.357,2000.201.24 
FNMANFederal National Mortgage Association16.4316.0116.251,2000.251.56 
FNMAOFannie Mae Noncum G16.0015.7016.005,000-0.171.05 
FNMAPFannie Mae Pfd F16.0116.0016.0111,5000.060.38 
FNMASFannie Mae Pfd S10.249.8410.172,215,4000.323.25 
FNMATFederal Natl Pfd T9.1908.8609.100371,3000.1802.02 
FNMFMFed Natl Mtg Pfd E17.0016.8516.89300-0.110.65 
FNMFNFederal National Mortgage Association16.7616.6016.76254,4000.261.58 
FNMFOFed Natl Mtg Pfd I30,50029,00030,2501007502.54 
FNNCFFinancial 15 Split Corp6.1246.1246.1242000.0771.27 
FNNGFFanlogic Interactive0.02750.02750.027530,0000.003112.70 
FNNNFFinnair Oyj8.6408.6408.640100-0.0800.92 
FNNZFFincanna Capital Corp0.11790.11000.110739,200-0.00877.29 
FNONMabwe Minerals Inc0.00090.00090.000910,2000.00000.00 
FNQQFFineqia International Inc0.00570.00570.00573,0000.00023.64 
FNRC1st NRG Corp New0.00010.00010.00011,540,0000.00000.00 
FNRGForcefield Energy Inc0.00010.00010.00014,9000.00000.00 
FNRNFirst Northern Comm Banc11.4011.4011.403000.050.44 
FOEAFFred Olsen Energy As0.22000.22000.2200300-0.040015.38 
FOGCFFogchain Corp0.08380.07060.08381,200-0.00414.66 
FOJCFFortum Corp Finland22.5022.5022.501,4000.853.93 
FOJCYFortum Oyj4.2804.2804.280800-0.2906.35 
FOLGFFalcon Oil & Gas Ltd0.26090.24300.245027,5000.00451.87 
FONUFonu2 Inc0.00020.00010.000242,2000.00000.00 
FORCForce Energy Corp0.00010.00010.0001100,0000.00000.00 
FOSIFrontier Oilfield Services Inc0.60000.53000.53001,300-0.170024.29 
FOSUFFosun Intl Ltd1.5001.5001.5003,500-0.0503.23 
FOSUYFosun Intl Ltd ADR38.3838.3838.385000.912.43 
FOSYFForsys Metals Corp0.14410.14410.144120,000-0.00070.48 
FOTBFirst Ottawa Bcsh DE70.0070.0070.001000.000.00 
FOVSYFord Otomotiv49.4849.4849.48300-0.210.42 
FOYJFoy Johnston Inc0.00010.00010.0001920,0000.00000.00 
FPAFFFirst Pacific CO Ord0.42000.39800.420033,0000.00902.19 
FPAFYFirst Pacific CO Ltd2.0602.0102.03531,300-0.0150.73 
FPBFFpb Financial Corp27.3927.2527.257,300-0.210.76 
FPCOFlorida Partners Corp1.00001.00001.00005000.00000.00 
FPFIFresh Promise Foods Inc0.00020.00010.00021,001,5000.00000.00 
FPHHFFirst Philippine Hld1.3801.3801.3807000.0402.99 
FPLPYProvident Fin Plc Ad6.7206.7206.720600-0.2403.45 
FPLSF5N Plus Inc2.4002.4002.4002000.0502.12 
FPMIFluoropharma Medical Inc0.07050.07050.0705900-0.024525.79 
FPOCFFirst Point Minerals0.11720.11720.117210,000-0.00100.85 
FPPPFieldpoint Petroleum Corp0.08500.05500.055024,400-0.022028.57 
FPRGFFalco Pac Resource0.27000.27000.2700150,0000.01807.14 
FPTAFirst Priority Tax Solutions Inc0.84000.58000.8100662,3000.220037.29 
FPVDForce Protection Video Equipment Corp0.00020.00010.00014,827,0000.00000.00 
FQCCFuquan Capital Management Inc0.12000.10000.120012,500-0.055031.43 
FQFCFuquan Financial CO0.05500.05500.05501,000-0.00284.84 
FQVLFFirst Quantum Minerals Ltd11.2410.9411.1470,4000.302.77 
FQVTFFevertree Drinks Plc36.2536.2536.25400-0.651.76 
FRACFForaco Intl Marseil0.36690.35180.36693,0000.01795.13 
FRAFFranklin Finl Svcs Corp36.6536.0036.002,100-0.270.74 
FRAZFrancisco Industries0.31000.31000.31001000.040014.81 
FRCEFFletcher Building3.5003.5003.5003000.1404.17 
FRCGFFaircourt Gold Income Corp2.0502.0502.0505000.1507.89 
FRCNFiremans Contractors0.00020.00010.00025,750,0000.00000.00 
FRCOFFast Retailing CO Ltd455.9455.9455.91008.91.99 
FRCOYFast Retailing CO Ltd45.5145.1745.2727,200-0.210.45 
FREEFFreeseas Inc0.00540.00480.0048103,200-0.00024.00 
FREGPFed Hom Ln Mtg Cp 517.0017.0017.001001.016.32 
FREJNFederal Home Loan Mortgage Corp16.0015.5015.50300-0.251.59 
FREJOFed Home Ln Pfd15.0015.0015.00100-1.659.91 
FREJPFederal Home 5.30%15.7515.2515.751,600-0.251.56 
FREVSFirst Rl-Est Invt TR NJ Sbi15.1015.0115.01300-0.342.21 
FRFCFirst Robinson Finl Corp51.0050.5050.502000.490.98 
FRFFFFairfax Financial Holdings Ltd Cum 5 Yr15.7115.7015.703,000-0.442.71 
FRFHFFairfax Finl Hld Sub507.2484.7502.96,70015.73.22 
FRFXFFairfax Financial13.2913.2813.28800-0.352.56 
FRFZFFairfax Financial Holdings Ltd15.2415.2415.241000.503.41 
FRGYFrontier Energy0.00030.00020.00021,500,000-0.000133.33 
FRHCFreedom Holding Corp9.3008.5109.00015,700-0.4504.76 
FRHHFForas Hldg Ser B Dkk1002.4452.4452.4451000.0080.32 
FRHLFFreehold Royalty7.0507.0507.0501000.3705.54 
FRHVFresh Harvest Prodct0.00020.00010.0001351,600-0.000150.00 
FRIEFriends Bk New Smyrna Bch7.3506.5007.1106,2001.34023.22 
FRIIFFrance Mgi Digital Graph48.0048.0048.00200-6.1511.36 
FRLFFreedom Leaf Inc0.26000.23200.2500681,300-0.01003.85 
FRLIFrelii Inc2.2502.0502.05128,100-0.1295.92 
FRMAFirma Holdings Corp0.02000.02000.02003,8000.00000.00 
FRMCFormcap Cp Cmn0.00150.00150.00153,000-0.000525.00 
FRMOFrmo Corp5.8105.2605.3002,200-0.3005.36 
FRMUFFirm Capital Property Trust5.0904.9354.9352,3000.0350.71 
FRNVFrontera Investment Inc0.02290.01100.011012,700-0.00054.35 
FROTFalconridge Oil Tec0.00050.00050.0005100,0000.00000.00 
FRRDFFrontier Developments Plc11.5011.5011.501000.000.00 
FRRFF4Imprint Group Plc26.3726.3726.371000.120.44 
FRRPFFiera Capital Corp9.2419.2279.24117,2001.31416.57 
FRRSFFar Resources Ltd0.11700.10450.104513,900-0.012010.30 
FRRVFFerrovial S.A.22.3322.3322.337000.341.56 
FRRVYFerrovial Sa ADR22.8022.5822.8021,1000.311.38 
FRSBFirst Resource Bank10.4010.4010.40100-0.706.30 
FRTNFortran Corp0.96250.94750.960036,2000.01001.05 
FRXXForecross Corp0.04000.03000.030036,000-0.010025.00 
FRZTFreeze Tag Inc0.02400.02400.02402,200-0.005117.53 
FSAMFifth Street1.5001.2001.200235,700-0.45027.27 
FSBSFirst South Bancorp Inc [Sc]1.1201.1201.12013,0000.0000.00 
FSCRFederal Screw Work8.8008.8008.8001000.0000.00 
FSDDFFsd Pharma Inc - Ordinary Shares - Class0.22600.21000.2176270,6000.00261.21 
FSEIFirst Seismic Corp0.06000.06000.06005,000-0.010014.29 
FSGBFirst Fed So Carolina Fsb11.1511.1511.151000.403.72 
FSGCYFirst Gen Corp [Philippines] ADR7.5307.5307.5301000.1602.17 
FSHRFFeishang Anthracite0.12000.12000.120065,000-0.01007.69 
FSMK1st Summit Bncrp Johntown123.0123.0123.020011.09.82 
FSNRFreestone Resources0.03000.03000.03008,000-0.007620.21 
FSNUFFresenius Se & CO Kgaa53.3853.3853.387001.873.63 
FSNUYFresenius Se & CO Kg14.0013.8314.0072,0000.775.78 
FSPKFFisher & Paykel Hlth9.2109.1009.2106,5000.3904.42 
FSPMFusion Pharm Inc0.02000.02000.02002,2000.002011.11 
FSRLFirst Reliance Bk SC6.8406.7206.7203,700-0.3304.68 
FSSNFision Corp0.09520.08200.0898201,700-0.00777.90 
FSTJFirst America Res Corp0.06000.06000.060010,0000.010020.00 
FSUGYFortescue Metal9.5509.2509.45526,7000.4054.48 
FSUMFFortescue Metal Grp4.7304.6314.6508,7000.1503.33 
FSWAFirst Sound Bk [Wa]0.06250.06200.06251,900-0.00355.30 
FTBYFFortune Bay Corp0.17280.16000.17281,1000.00432.55 
FTDLFirstime Design Ltd3.8903.5803.580800-0.45011.17 
FTEGFor The Earth Corp0.00030.00020.000332,621,7000.00000.00 
FTGFFFiran Technology Group Corp2.0892.0892.0891000.44226.86 
FTGIFinotec Group Inc0.00160.00160.00167000.00000.00 
FTLFFitlife Brands Inc0.56000.55000.56009,3000.01001.82 
FTMDFFortune Minerals Ltd0.08630.08630.08634000.00111.29 
FTMNFFortress Minerals CO4.5004.2964.3405,900-0.1102.47 
FTMRFortem Resources Inc2.2402.1002.2406,300-0.0100.44 
FTPLFFortress Paper Cl A1.0701.0291.02915,100-0.0393.69 
FTPM420 Property Management Inc0.00040.00030.0003604,3000.00000.00 
FTRSFFortis Inc Cumulative Redeemable 5 Yr13.8013.7013.773,200-0.453.19 
FTSSFFirst Cobalt0.13790.13000.1379128,2000.00493.68 
FTWSFlitways Technology Inc0.00050.00030.000524,160,8000.000266.67 
FTXPFoothills Exploration Inc0.13000.09000.1250182,1000.0650108.33 
FUAIYFunai Electric CO Ltd ADR1.3401.3401.3401000.14011.67 
FUAPFFundamental Applications0.07510.06800.0709138,000-0.00192.61 
FUEGFace Up Entrnt Grp Inc0.00010.00010.00011,0000.00000.00 
FUGIFuego Enterprises0.10000.10000.10005000.00000.00 
FUGMFFura Emeralds Inc0.30950.30950.30955000.01234.14 
FUIGFusion Interactive Corp0.02200.02200.022010,0000.00188.91 
FUJHFFuji Heavy Inds Ltd25.2625.2625.261000.010.04 
FUJHYFuji Heavy Inds ADR12.7412.6412.6758,300-0.241.86 
FUJIFFujifilm Holdings Cp44.1744.1544.152001.393.25 
FUJIYFujifilm Hldgs Corp45.4545.2045.3022,500-0.420.92 
FUJSFFuji Seal International Inc.33.8233.8233.823004.6015.74 
FUPBYFuchs Petrolub Se11.6211.4011.5396,500-0.090.77 
FURCFFaurecia S.A. [France]43.3543.3543.352000.200.46 
FURGFFurgo NV EUR .20 Ord11.0210.5511.021,6000.565.35 
FUSZNfusz Inc0.74000.46700.51003,059,700-0.089914.99 
FUSZDVerb Technology Company Inc.14.2012.3713.0044,400-0.997.08 
FUTLFutureland Corp0.00020.00010.000160,893,5000.00000.00 
FUWAYFurukawa Elec Ltd Ad15.5015.5015.504001.006.90 
FVANFFirst Vanadium Corp.0.43890.38390.388044,300-0.01303.24 
FVGCFFire River Gold Corp0.04200.04200.04202000.04002000.00 
FVRGForevergreen Worldwide Corp0.12000.10500.120056,7000.020020.00 
FWDGFutureworld Energy0.00010.00010.0001160,0000.00000.00 
FWEDFFireweed Zinc Ltd0.65080.65000.65082,8000.01081.69 
FWLAFFlatworld Acquisition Ord0.03300.03300.03308000.013065.00 
FWONBFormula One Group Srs B31.0031.0031.002001.204.03 
FXBYFoxby Corp2.0002.0002.0005,000-0.0100.50 
FXCNFFih Mobile Ltd0.11650.11650.11653,0000.00999.29 
FXCNYFoxconn Intl Hld ADR2.3512.3512.3519000.1255.63 
FXLGF S Bancorp Lagrange66.0566.0066.00200-0.630.95 
FXNCFirst Natl Corp Strasburg VA19.9519.5019.956000.000.00 
FXRVFFour Rivers Resources Inc0.04160.04160.04162,500-0.00265.88 
FXTGYFoxtons Group Plc1.2001.2001.200500-0.50029.41 
FYGGYFuyao Glass Industry Group CO Ltd ADR0.90000.90000.9000100-0.07007.22 
FYRTYFamilymart Co.Ltd111.0111.0111.0800-9.07.50 
FZMDFuse Medical Inc0.50010.50000.50012,000-0.249933.32 
FZROFlashzero Corp0.00390.00160.00382,425,0000.001352.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
34.203.28.212
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,48920.03
DJI25,954630.24
SP5002,78550.18
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,338-30.21
BDI1,200494.26
HSI30,063-2530.83