Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
FABKFirst Advantage Bancorp19.4519.4519.451,0000.000.00 
FABPFarmers Bancorp [In]57.7455.0057.741,2002.965.40 
FABRFirst Alliance Banc6.4006.4006.4001001.10020.75 
FABUFab Universal Corp. Common Stoc0.00050.00050.00052,5000.00000.00 
FAHLFFirst Asia Holdings Ltd3.5003.5003.5001,2000.2909.03 
FAITFirst American Inter19.3019.1319.135,600-0.180.91 
FANDYFirstrand Ltd40.8540.8540.85100-0.080.18 
FANUFFanuc Ltd196.6196.6196.6100-0.70.38 
FANUYFanuc Limited Unsp A19.9019.7019.81169,100-0.070.35 
FAREWorld Moto Inc0.00140.00110.00111,585,700-0.000215.38 
FARYFFar Ltd0.06100.06100.06103,2000.00000.00 
FASVFirst Amern Silver0.01890.00600.006025,500-0.007655.88 
FAXRFFairfax Financial14.0613.9913.992,9000.211.55 
FAXXFFairfax Financial Holdings Limited12.7512.7512.751,500-0.100.80 
FBAKFirst Natl Bk Alaska1,7901,7621,762100-281.56 
FBASFFibra Uno1.4141.3801.408375,500-0.0221.57 
FBAYFFortune Bay0.44580.41540.417012,200-0.00761.79 
FBBPFPrologis Property Mexico Sa De Cv1.4141.4141.41411,4000.0040.29 
FBCDFbc Hldg Inc-0.00030.00010.0002689,486,5000.0001100.00 
FBCEFibercore Inc0.00110.00110.00111,0000.00000.00 
FBCIFirst Banking Center0.01900.01900.01902,0000.00000.00 
FBCPFounders Bancorp CA23.9523.5023.957000.703.01 
FBECFbec Worldwide Inc0.00740.00600.00684,601,200-0.00068.11 
FBERAgritech Worldwide Inc.0.01800.01800.01806,200-0.00094.76 
FBIPFnb Bancorp Inc [Pa]162.5162.5162.52000.30.15 
FBOHYForbo Holding28.6028.6028.601000.000.00 
FBPAFarmers Bank [Va]24.5024.5024.501,8000.000.00 
FBPIFirst Bncp Ind19.2519.2519.252000.281.45 
FBPRNFirst Bancorp 7.25 D22.0022.0022.00900-0.602.65 
FBPROFirst Bancorp. Preferred Stock23.3223.3223.32400-1.686.72 
FBPRPFirst Bcp Hldg Pf A22.6022.5122.51400-1.496.21 
FBSIFirst Bancshares11.8011.8011.801000.050.43 
FBTTFirst Bankers Trshs31.0031.0031.006000.000.00 
FBVAFarmers Banksha Inc19.5018.8019.351,9000.552.93 
FCBEFcb Bancorp Inc [Ky]36.1236.1036.125000.230.64 
FCBIFrederick County Bancorp Inc23.0023.0023.00500-0.753.16 
FCBKFirst Choice Bk20.7020.7020.70300-0.050.24 
FCBSFirst Century Bnkshrs Inc26.9826.9826.981,0000.000.00 
FCCGFog Cutter Capital Group Inc0.06000.06000.06001000.00000.00 
FCCNFusa Capital Corp0.00640.00640.0064700-0.003636.00 
FCCTFirst Community Corp5.0004.8505.0004000.2505.26 
FCCTPFirst Comnty Corp A4.3604.3204.320400-0.48010.00 
FCELBFuelcell Energy Pf B210.0200.0210.0100-62.522.94 
FCGDFirst Colombia Gold Corp0.00010.00010.000112,500,0000.00000.00 
FCGYFFort Chicago Energy10.7010.7010.70100-0.080.71 
FCHSFirst Choice Healthcare Solutions1.5701.5001.53021,3000.0000.00 
FCITFirst Citrus Bancorp15.0014.5015.006000.704.90 
FCMKFFuncom Nv Katwijk0.59000.59000.59001,0000.00000.00 
FCNCBFirst Citizens Bks B320.0315.0315.01000.00.00 
FCNHFirst Colebrook Banc22.6022.6022.605000.050.22 
FCOB1St Colonial Bcp Pa11.4510.7511.409,8000.858.06 
FCPBFirst Capital Bancsh9.5009.5009.5005000.0000.00 
FCREYFletcher Bldg Ltd14.9014.9014.90300-0.301.97 
FCSMFFocus Metals Inc0.08310.07200.0831156,6000.008110.80 
FCTOAFact Corp0.00050.00050.0005100,0000.00000.00 
FCUUFFission Uranium0.65100.63500.6510194,0000.00100.15 
FDBCFidelity D & D Bancorp Inc41.0040.0040.007,2000.451.14 
FDBLFriendable Inc.0.00170.00140.001412,325,600-0.000212.50 
FDCFFForum Uranium Corp0.08910.08910.08914,500-0.00384.09 
FDDXDFederal National Mortgage Association14.2914.2914.2917,5000.997.44 
FDEIFidelis Energy Inc0.00010.00010.0001200,0000.00000.00 
FDFTFoodfest Intl 20000.00070.00030.0003107,288,8000.00000.00 
FDGMFTango Gold Mines Inc0.03700.03500.03705,100-0.025040.32 
FDITFindit Inc0.02300.01480.023076,0000.008255.41 
FDMCFFluid Music0.05250.04700.047024,000-0.00509.62 
FDMFFreedom Energy Hldgs0.00010.00010.00011,000,0000.00000.00 
FDMQFFreedom Oil and Gas Ltd0.08800.08800.088025,0000.00101.15 
FDMQYMaverick Drlng & Exp S/Adr1.5001.5001.5001000.0100.67 
FDMSFFandom Sports Media Corp0.02980.02980.02982,2000.00010.34 
FDNHFoundation Healthcare Inc0.25000.25000.2500100-0.074022.84 
FDTCFnds3000 Corp0.00300.00300.003050,0000.001050.00 
FDVAThe Freedom Bank of Virginia13.6513.3013.50900-0.151.10 
FECOFFec Resources Inc0.00300.00300.003058,8000.001050.00 
FEDCFederal Casters Corp0.17000.17000.17001,0000.050041.67 
FEECQFar East Energy Corp0.00100.00010.001051,0000.0009900.00 
FEERFFreeport Res Inc0.05390.04000.053970,0000.0440444.44 
FELTYFuji Electric Holdin45.8345.8345.83800-1.362.88 
FENCFFennec Pharmaceuticals Inc2.3992.3692.3993000.0391.66 
FENYFForent Energy Ltd0.23570.21650.21653,500-0.02189.15 
FEOVFOceanic Iron Ore Co0.26500.25800.25801,7000.00863.45 
FERNFernhill Corp0.00110.00110.001127,0000.000457.14 
FESLForbes Energy Services Ltd0.04000.03000.0330409,900-0.008019.51 
FESLQForbes Energy Services Ltd0.03700.03280.035073,9000.00000.00 
FESNFFirst Real Est Inves0.97000.97000.97005000.02402.54 
FETMFentura Finl Inc16.0016.0016.001000.000.00 
FEWPFar East Wind Pwr0.00080.00080.000815,0000.00000.00 
FEXXFFjordland Expl Inc0.02900.02750.027543,000-0.006719.59 
FFDFFfd Financial Corp37.0037.0037.001000.250.68 
FFFCFastfunds Finl Corp0.00020.00010.0001198,406,400-0.000150.00 
FFHDFirstatlantic Finl Hldgs Inc11.8511.7011.702,1000.000.00 
FFMGFFirst Mining Finance Corp0.83900.78320.7862860,800-0.01381.73 
FFMHFirst Fmrs Mrchts Co29.5029.5029.502000.000.00 
FFNGYFufeng Grp Ltd ADR12.6312.6312.634003.0331.56 
FFNMFirst Federal of Northern Michigan8.1008.1008.1001000.1501.89 
FFWCFfw Corporation35.0032.5035.002,4002.959.20 
FFXDFFairfax India Ho-Sub12.6511.8412.6535,2000.806.71 
FGBDFFirst Global Data Ltd0.50590.49810.505820,8000.02585.38 
FGCNFlagship Global Corp0.58000.58000.58001,000-0.05308.37 
FGCOFinancial Gravity Companies Inc.1.1501.1501.1501000.15015.00 
FGFHForesight Financial31.5031.2531.507000.000.00 
FGLDFocus Gold Corp0.00010.00010.0001500,0000.00000.00 
FGOVFFreegold Ventures0.08740.08740.08742,0000.00749.25 
FGROFFirstgroup Plc1.3011.3011.3012,7000.0614.92 
FGROYFirstgroup Plc ADR1.4301.4301.430100-0.0302.05 
FGRRFFingerprint Cards Ab [Publ]6.0206.0206.0203,200-0.2804.44 
FHAIFountain Healthy Agi0.00180.00170.0018947,2000.000212.50 
FHBCFernhill Beverage Inc.0.01200.01100.0110310,000-0.003021.43 
FHGDFFounder Holdings Ltd0.04900.04900.04902,0000.00000.00 
FHHGFFoschini Ltd10.9510.9510.952,2000.353.30 
FHLBFriendly Hills Bk8.3507.8508.2002,300-0.1001.20 
FIBHFirst Bancshares Inc33.0032.9933.004,2000.010.03 
FIEBFirst Intctntl Bk Ga7.8207.8207.8202,200-0.0801.01 
FIECFrontier National Corp0.00250.00250.002518,5000.00000.00 
FIGRFirst Nb Groton NY450.0450.0450.01000.00.00 
FIITFirst Security26.0026.0026.00300-1.886.74 
FILMCre8Tive Work Inc0.00160.00110.0016935,0000.000433.33 
FINDFindex.Com Inc0.03300.03200.032081,500-0.00051.54 
FINGFFinning International Inc20.1720.1720.17500-0.040.17 
FINMFFinmeccanica Spa12.5112.5112.51100-0.352.72 
FINMYFinmeccanica ADR6.2806.2006.2807,500-0.0801.26 
FINNFirst National of Nebraska Inc7,9007,9007,900100-1001.25 
FIORFFiore Expl Ltd0.31140.30600.311065,300-0.01905.76 
FIRRFFirst Tractor Co Ltd0.62000.62000.620023,0000.00000.00 
FIRTFirst Banctrust Corp21.2521.2521.252000.000.00 
FISB1St Capital Bank [Ca]13.0012.9013.001,9000.151.17 
FISOFFission 3.00.06990.06350.06998000.00091.30 
FITXCreative Edge Nutrition Inc0.00400.00100.0025789,2000.001066.67 
FIZNFirst Citizens Bancs52.0052.0052.001001.001.96 
FJTNFFuji Media13.8213.4013.40300-1.308.84 
FJTSFFujitsu Ltd5.6005.6005.6001,000-0.2604.44 
FJTSYFujitsu Ltd ADR28.6628.6028.663000.140.49 
FKWLFranklin Wireless Co2.7002.5502.6508,2000.2008.16 
FKYSFirst Keystone Corp25.0024.6524.65600-0.351.40 
FLAFFarm Lands of Africa0.10100.10100.10102000.00000.00 
FLCNFalcon Technologies0.00330.00330.00331,500-0.000513.16 
FLCRFullcircle Registry0.00250.00250.002520,000-0.002550.00 
FLDPFFrontline Gold Corp0.01910.01710.01715,0000.003021.28 
FLIDYFlsmidth & Co A/S Ad4.9104.9004.9102,0000.3106.74 
FLIVFForeign & Col Inv TR6.8806.8806.8801000.68010.97 
FLKIFalken Industries0.00250.00250.0025100-0.000516.67 
FLKKFFrankly Inc0.41000.41000.41001,0000.060217.21 
FLKMFlikmedia Inc0.25000.25000.25002000.100166.78 
FLMNFFielmann Ag72.1672.1672.161008.6913.69 
FLMPFlame Seal Products0.11500.08000.115050,6000.013112.86 
FLMTFFull Metal Minerals0.05700.05700.05703000.007314.69 
FLMZFFull Metal Zinc Ltd0.00010.00010.00014,1000.00000.00 
FLNCFFreelancer Ltd0.73000.73000.7300300-0.00100.14 
FLNDFFlinders Mines Ltd0.05500.05500.055014,5000.010022.22 
FLPCFirst Liberty Power0.00060.00040.0006260,0000.00000.00 
FLREFlameret Inc0.00280.00280.00289,300-0.00013.45 
FLSRFlasr Inc0.00090.00070.000745,647,200-0.000222.22 
FLSTFuelstream Inc0.00070.00050.00051,560,000-0.000228.57 
FLTTFlint Telecom Group Inc0.00020.00010.0002110,2000.0001100.00 
FLUXFlux Power Holdings Inc0.04700.04030.0470613,3000.005513.25 
FLXIFlexiinternational Software Inc0.44000.43990.439918,500-0.01513.32 
FLXPFlexpower Inc0.03000.01600.03003,1000.00000.00 
FLXTFlexpoint Sensor Sys0.07640.07050.0710191,400-0.008911.14 
FLYBFFlybe Group Plc0.59000.59000.590010,0000.03005.36 
FLYEIntl Jet Engine Supp0.00100.00100.00101000.00000.00 
FLYLFFlyht Aerospace Solutions Ltd0.21530.21120.211216,0000.00653.18 
FMAOFarmers & Merch Banc39.2739.2739.27700-0.731.83 
FMBEFmb Equibanc Inc.5.5005.5005.5005,5000.0000.00 
FMBJFirst Menasha Bancsh142.5142.0142.58000.00.00 
FMBLFarmers & Merch Bk7,6507,6507,65010000.00 
FMBMF&M Bank Corp28.3228.0028.3031,9000.301.07 
FMBNFarmers & Merch Iowa38.0038.0038.002002.456.89 
FMBRFFamous Brands11.0711.0711.071,2000.322.98 
FMBRYFamous Brands Ltd23.0523.0523.05800-0.451.91 
FMBVFull Motion Beverage0.00200.00170.0020120,0000.00000.00 
FMCBFarmers & Merch Bcp605.0603.7603.7100-1.30.22 
FMCCFreddie Mac4.0103.9503.9901,103,200-0.0100.25 
FMCCGFreddie Mac Var Pfd15.4014.8514.851,900-0.352.30 
FMCCHFreddie Mac 5.10 Pfd17.8017.7517.803,5000.704.09 
FMCCIFreddie Mac Var Pr B15.2314.9514.951,900-0.301.97 
FMCCJFreddie Mac Pfd Q15.4015.0515.052000.000.00 
FMCCKFreddie Mac 5.7918.4017.6518.0010,9000.000.00 
FMCCLFreddie Mac Var RTS15.0514.6014.6022,800-0.452.99 
FMCCMFreddie Mac Noncum15.0415.0015.002,400-0.251.64 
FMCCNFreddie Mac Var N15.0115.0015.001,400-2.8716.06 
FMCCOFreddie Mac 5.81 O18.5018.5018.503000.000.00 
FMCCPFreddie Mac Pfd P18.4017.8518.0014,300-0.402.17 
FMCCSFed Homeln Pfd17.7017.7017.701,1000.704.12 
FMCCTFederal Home Loan Mortgage Corporation18.0618.0018.0622,3000.060.33 
FMCKIFederal Home Loan Mortgage Corporation9.3009.1909.3006,8000.0500.54 
FMCKJFreddie Mac Pfd Z10.5010.2910.42247,600-0.080.76 
FMCKKFed Home Ln Mtg 5.017.5516.8117.4920,400-0.060.34 
FMCKLFreddie Mac 6.02 Pfd9.4009.1209.35015,7000.0500.54 
FMCKMFederal Home Ln Mtg9.1309.0009.1005,0000.0600.66 
FMCKNFederal Home Ln Mtg9.5009.0509.5002,000-0.0500.52 
FMCKOFed Home Ln Mtg9.4209.1509.4209,5000.2702.95 
FMCKPFreddie Mac 5.7 Pfd18.3518.3018.303,400-0.050.27 
FMCQFFresenius Med Care A82.2982.2982.291000.590.72 
FMCXFForan Mining Corp0.30000.26390.300036,5000.062026.05 
FMFGFarmers & Merchants Bank [Md]26.3526.2026.203,000-0.170.66 
FMIAFirst Miami Bancorp Inc640.0625.0640.010040.06.67 
FMNJFranklin Mining Inc0.00060.00060.000626,400-0.001470.00 
FMOCFFomento De Construc8.9708.9708.9704000.7509.12 
FMTNFFirst Mountain Exp0.48380.48380.48384,8000.00581.21 
FMXUFFemsa Fomento Econ M7.7537.7537.75310,3000.0620.80 
FMYRFamily Room Entertmt0.00090.00080.0008457,6000.000114.29 
FNAMEvolutionary Genomics Inc.4.0104.0104.0101,700-0.0902.20 
FNBGFnb Bancorp [Ca]36.5035.9936.006,2000.882.51 
FNCBFirst National Community Bancorp Inc7.0006.9006.90026,200-0.0300.43 
FNCJFFancamp Exploration0.06000.06000.060016,000-0.00507.69 
FNCTFFrance Telecom Sa15.4615.4615.462000.412.72 
FNDMFund.Com Inc Cl A1.00001.00001.00002,000-0.250020.00 
FNECFirst National Energ0.80000.80000.80001,0000.05006.67 
FNERFFenner Plc3.6003.6003.6005,500-0.2907.46 
FNEVFFraser & Neave Ltd1.4421.4421.4424,8000.0423.00 
FNFIFirst Niles Finl10.00010.00010.0001000.1001.01 
FNHIFranchise Hldgs Intl0.02690.01700.025024,725,2000.006031.58 
FNHMFnbh Bancorp [Mi]1.9101.9101.9102,5000.0000.00 
FNLIFFirst Natl Finl Corp22.2322.2322.232001.316.29 
FNLPFFresnillo Plc19.2918.7019.295,0000.291.55 
FNMAFannie Mae4.1804.1104.1502,668,0000.0000.00 
FNMAGFannie Mae 5.375 I18.7417.7518.742,6000.040.21 
FNMAHFederal Natl Mtg Pfd9.1008.9009.0501,800-0.0700.77 
FNMAIFed Ntl Mtg Ser Q10.1110.1110.11100-0.090.88 
FNMAJFannie Mae Pfd R10.35010.00010.00030,400-0.2001.96 
FNMAKFederal Natl Pfd N18.2417.7517.753,700-0.351.93 
FNMALFed Natl Mtg Pfd M17.8517.7017.7017,200-0.060.34 
FNMAMFannie Mae 5.81 H18.9418.0118.0110,800-0.743.95 
FNMANFederal National Mortgage Association18.9017.9017.901,300-0.502.72 
FNMAOFannie Mae Noncum G18.2517.8517.85400-0.150.83 
FNMAPFannie Mae Pfd F17.9917.9917.99100-0.010.06 
FNMASFannie Mae Pfd S10.8510.6010.74278,100-0.020.19 
FNMATFederal Natl Pfd T10.8410.5010.7822,800-0.060.55 
FNMFMFed Natl Mtg Pfd E17.1517.1517.157000.020.12 
FNMFNFederal National Mortgage Association19.5018.8519.3721,8000.170.89 
FNMFOFed Natl Mtg Pfd I35,00033,20033,7503002,0006.30 
FNNWFFranco Nev Corp11.6011.6011.601,000-0.171.46 
FNONFonon Corporation0.01430.01430.01439,0000.001310.00 
FNRC1St NRG Corp New0.00040.00030.0004300,0000.000133.33 
FNREFFinore Mining Inc0.27030.26160.270314,300-0.00622.24 
FNRGForcefield Energy Inc0.00010.00010.00011000.00000.00 
FNRNFirst Northern Comm Banc12.2012.0512.201,1000.100.83 
FNTYFFantasy 6 Sports Inc.0.96000.96000.9600300-0.00590.61 
FOEAFFred Olsen Energy As2.3602.3602.360200-0.1104.45 
FOEAYFred Olsen Energy As0.43240.43240.43241,300-0.01393.11 
FOFNFour Oaks Fincorp Inc3.3403.3403.340300-0.0601.76 
FOIFFArch Biopartners Inc0.32800.32800.328010,0000.01605.13 
FOJCFFortum Corp Finland15.0215.0215.022000.020.13 
FOJCYFortum Oyj2.9802.9802.980100-0.0501.65 
FOLBFolsom Lake Bank CA13.0012.9913.001,2000.010.08 
FOLGFFalcon Oil & Gas Ltd0.23200.16870.16873,721,5000.032323.68 
FONUFonu2 Inc0.00010.00010.0001500,0000.00000.00 
FORCForce Energy Corp0.00020.00010.000231,287,8000.00000.00 
FORUForu Holdings Inc1.00000.90001.00001,2000.00000.00 
FOSIFrontier Oilfield Services Inc0.75000.75000.75001,0000.00000.00 
FOSUFFosun Intl Ltd1.6301.6301.6305000.0714.54 
FOSYFForsys Metals Corp0.15440.15440.15449,9000.00724.89 
FOTBFirst Ottawa Bcsh De54.0053.0054.007001.051.98 
FOURQ4Licensing Corporati0.00450.00200.0020573,6000.00000.00 
FOVSYFord Otomotiv50.0050.0050.002000.901.83 
FOYJFoy-Johnston Inc0.00010.00010.00011,429,2000.00000.00 
FPAFFFirst Pacific Co Ord0.76000.75100.751035,2000.00100.13 
FPAFYFirst Pacific Co Ltd3.7003.6003.69070,300-0.1784.60 
FPBFFpb Financial Corp16.7016.7016.702000.100.60 
FPBKFirst Priority Financial Corp7.3507.3007.3504000.0500.68 
FPFIFresh Promise Foods Inc0.00030.00010.000375,362,5000.0002200.00 
FPHHFFirst Philippine Hld1.5001.5001.5004000.0000.00 
FPLPYProvident Fin Plc Ad34.5734.5734.572000.982.92 
FPLSF5N Plus Inc1.3281.3271.3272,000-0.0211.55 
FPMIFluoropharma Medical Inc0.11500.11000.115047,0000.025027.78 
FPOCFFirst Point Minerals0.09300.08200.093020,9000.010713.00 
FPOTFHybrid Paytech World Inc0.26910.26190.269115,7000.049222.37 
FPRGFFalco Pac Resource0.71680.70830.70837,000-0.01351.87 
FPVDForce Protection Video Equipment Corp0.00490.00410.00446,760,300-0.00024.35 
FPWM1St Prestige Wealth0.20000.20000.20001000.00000.00 
FQVLFFirst Quantum Minerals Ltd12.1210.8211.4647,200-0.665.42 
FQVTFFevertree Drinks Plc16.4916.4916.492,000-0.160.96 
FRACFForaco Intl Marseil0.28330.28330.283310,000-0.01103.74 
FRAFFranklin Finl Svcs Corp30.1530.1530.152000.150.50 
FRAZFrancisco Industries0.30000.30000.30001000.00000.00 
FRCEFFletcher Building7.3507.3507.3501,0000.2803.96 
FRCNFiremans Contractors0.00020.00020.0002630,4000.00000.00 
FRCOFFast Retailing Co Lt310.8310.8310.8100-8.92.77 
FRCOYFast Retailing Co Lt31.3230.9730.977,500-0.601.90 
FREEDFreeseas Inc.0.35000.27100.320019,3000.01003.23 
FREEFFreeseas Inc.0.00030.00020.000223,548,3000.00000.00 
FREFFFrontier Rare Earths0.02100.02100.021015,0000.005031.25 
FREGPFed Hom Ln Mtg Cp 517.0117.0117.015000.684.16 
FREJNFederal Home Loan Mortgage Corporation18.0018.0018.001000.502.86 
FREJOFed Home Ln Pfd16.5516.5116.552,3000.050.30 
FREJPFederal Home 5.30%18.5818.3018.307,700-0.321.72 
FREVSFirst Rl-Est Invt TR Nj Sbi21.3021.3021.302000.301.43 
FRFCFirst Robinson Finl Corp40.9140.9140.911000.661.63 
FRFFFFairfax Financial Holdings Ltd17.3417.3417.348000.241.41 
FRFHFFairfax Finl Hld Sub479.5465.2473.214,700-8.81.83 
FRFSFirefish Inc0.00130.00110.00131,415,000-0.000527.78 
FRFXFFairfax Financial14.9214.9114.913000.624.34 
FRFZFFairfax Financial Holdings Ltd/Can15.5015.4915.506001.9114.02 
FRGYFrontier Energy0.00070.00060.00072,605,000-0.000112.50 
FRHLFFreehold Royalty10.2410.2010.242,6000.050.48 
FRHVFresh Harvest Prodct0.00010.00010.00011,338,6000.00000.00 
FRIIFFrance Mgi42.1642.1642.161,000-1.844.18 
FRIVFFortune REIT1.1301.1301.13065,000-0.0705.83 
FRLFFreedom Leaf Inc0.08000.06500.065099,300-0.010013.33 
FRMAFirma Holdings Corp0.10000.09000.100015,8000.010011.11 
FRMBForum Mobile Inc0.00110.00110.00114000.00000.00 
FRMCFormcap Cp Cmn0.00490.00250.003989,6000.00000.00 
FRMOFrmo Corp5.4005.3005.3005000.0000.00 
FRNVFrontera Investment0.00600.00600.00604,400-0.00023.23 
FROTFalconridge Oil Tec0.00040.00020.000458,8000.00000.00 
FRRVFFerrovial Sa18.4018.4018.401000.100.55 
FRRVYFerrovial Sa [Adr]18.0717.9818.0417,200-0.170.93 
FRSBFirst Resource Bank8.7308.5808.7301,3000.0800.93 
FRTAFFreenet Ag29.4729.4729.47100-0.561.86 
FRTDRounder Inc0.00010.00010.0001146,0000.00000.00 
FRTGFrontera Group Inc1.9501.9501.9505000.0241.23 
FRTNFortran Corporation0.19000.19000.19004000.00000.00 
FRXXForecross Corp0.03500.03500.03505,0000.010040.00 
FRZTFreeze Tag Inc0.00030.00010.0001869,300-0.000150.00 
FSBSFirst South Bancorp Inc [Sc]0.80000.80000.80001,0000.01842.35 
FSCRFederal Screw Work8.5508.5508.5501000.80010.32 
FSDKFirst Citizens Nat B85.7585.7585.75500-0.050.06 
FSEIFirst Seismic Corp0.04000.04000.04001,0000.010033.33 
FSHPYFirst Ship Lease TR S/Adr1.0701.0701.070100-0.0100.93 
FSHRFFeishang Anthracite0.17500.17500.175050,0000.01308.02 
FSMK1St Summit Bancrp Pa105.0105.0105.01002.01.94 
FSNRFreestone Resources0.08000.07990.08005,5000.00000.00 
FSNUYFresenius Se & Co Kg19.9919.9019.9822,900-0.090.45 
FSOYFF-Secure Oyj3.5003.5003.5004000.0000.00 
FSPKFFisher & Paykel Hlth6.5106.2906.2902,6000.3816.44 
FSPMFusion Pharm Inc0.15000.13000.150020,8000.020015.38 
FSRLFirst Reliance Bk SC6.3906.3106.35015,1000.0701.11 
FSRPFFrasers Centrepoint1.1521.1521.1529,7000.0726.67 
FSUGYFortescue Metal10.5610.4510.504,200-0.373.36 
FSUMFFortescue Metal Grp5.3505.3005.3006,5000.0000.00 
FSWAFirst Sound Bk [Wa]0.05500.05500.05501,900-0.00355.98 
FTBYFFortune Bay Corp0.46350.45550.45551,4000.00150.33 
FTCYGlobal Future City Holding Inc0.25380.25380.25381,0000.00000.00 
FTDLFirstime Design Ltd6.0005.8506.0005,400-0.2504.00 
FTEGFor The Erth Crp0.00020.00020.00021,009,9000.0001100.00 
FTGFFFiran Technology Group Corp3.0432.9743.04310,300-0.3008.97 
FTGIFinotec Group Inc0.00090.00090.00091,0000.00000.00 
FTLFFitlife Brands Inc0.63000.63000.63001000.03005.00 
FTMDFFortune Minerals Ltd0.22300.20140.2200179,0000.01869.24 
FTMNFFortress Minerals Co4.5284.3834.4394,600-0.0932.05 
FTNWFte Networks Inc.0.74000.70000.700014,200-0.00100.14 
FTPLFFortress Paper Cl A6.3066.3006.3001,0000.0550.88 
FTPM420 Property Management Inc.0.00080.00060.00085,140,9000.000114.29 
FTRRFFonterra Shareholder4.6004.6004.6003000.2405.50 
FTWSFlitways Technology Inc.0.11000.09420.1100135,1000.00494.66 
FTXPFoothills Exploration Inc.2.0501.9002.00022,600-0.0100.50 
FTYPFFrancotyp-Postalia5.1505.1505.1501,0000.0000.00 
FUAIYFunai Electric ADR1.5801.5801.5801,1000.0503.27 
FUAPFFundamental Applications0.05100.03710.05107,7000.014037.84 
FUBPFirst Ulb Corp27.6027.6027.607000.100.36 
FUGIFuego Enterprises1.1601.1601.1602000.0000.00 
FUIGFusion Interactive Corp0.05000.05000.050010,0000.00000.00 
FUJHFFuji Heavy Inds Ltd38.0038.0038.00500-0.501.30 
FUJHYFuji Heavy Inds ADR18.9218.6618.8052,200-0.191.00 
FUJIFFujifilm Holdings Cp37.8337.8337.831000.150.41 
FUJIYFujifilm Hldgs Corp38.7038.6338.702,700-0.090.22 
FUJSFFuji Seal Intl Inc20.4120.3720.37400-0.793.73 
FUPBYFuchs Petrolub Se11.6111.5311.5730,2000.010.09 
FUPEFFuchs Petrolub Ab42.3042.3042.303000.300.71 
FURCYFaurecia Sa21.3021.3021.303,700-1.345.92 
FURGFFurgo Nv EUR .20 Ord15.6015.6015.602000.402.63 
FUTLFutureland Corp0.00780.00700.00752,699,9000.00057.14 
FUTUFuture Healthcare0.08000.08000.08002,7000.00000.00 
FUWAYFurukawa Elec Ltd Ad17.9617.8817.88200-0.221.22 
FVCBFvcbankcorp Inc.19.2019.2019.20100-0.050.26 
FVGCFFire River Gold Corp0.00120.00120.00121000.00000.00 
FVPIDFv Pharma International Corp25.7525.7525.75100-149.2585.29 
FVRDFavored Inc0.00270.00270.002710,000-0.000412.90 
FVRGForevergreen Worldwide Corporation0.23000.23000.230030,3000.00000.00 
FWDGFutureworld Energy0.00020.00010.000112,485,200-0.000150.00 
FWONBFormula One Group Srs B30.7230.7230.721000.421.39 
FWVBFirst West Virginia Bancorp Inc.20.2520.0020.252000.703.58 
FXBYFoxby Corp1.8901.8901.8907000.0000.00 
FXCNFFoxconn Intl Hldgs0.32530.32500.32503,0000.01775.76 
FXCNYFoxconn Intl Hld ADR7.6957.6957.695200-0.2052.59 
FXFLFFairfax Finl Hldgs16.7816.7816.783001.318.45 
FXLGF S Bancorp Lagrange71.0070.0070.001,000-1.001.41 
FXNCFirst Natl Corp Strasburg Va14.9614.7014.706000.000.00 
FXPIDFieldex Exploration Inc0.12610.12610.12612,0000.022822.07 
FXRVFFour Rivers Resources Inc.0.08290.07500.08291,5000.00759.95 
FXTGYFoxtons Group Plc2.5402.4402.5102,2000.0702.87 
FXWKFlexweek Inc.0.69200.69200.69201000.137024.68 
FYFFFFyffes Plc Ord2.3582.3582.3583,000-0.0923.74 
FYRTYFamilymart Co.Ltd64.8364.8364.831001.782.82 
FZMDFuse Medical Inc0.30000.30000.30005,0000.00000.00 
FZROFlashzero Corp0.00110.00110.0011110,0000.00000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.167.184.64
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,839240.41
DJI20,62440.02
SP5002,35140.17
DAX11,75700.00
FTSE7,300220.30
NI22519,235-1130.58
CAC404,868-320.65
GLD1,235-40.35
BDI1,200494.26
HSI24,034-740.31