Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
FABKFirst Advantage Bancorp21.0021.0021.003000.753.70 
FABPFarmers Bancorp [In]62.5062.5062.505001.101.79 
FABRFirst Alliance Banc6.0006.0006.0001000.1001.69 
FABUFab Universal Corp. Common Stoc0.00050.00050.00054000.00000.00 
FACDFFirst Asset Diversif10.4910.4910.4952,0000.141.32 
FAHLFFirst Asia Holdings Ltd5.2505.2505.2501000.2505.00 
FAITFirst American Inter21.7821.3021.784,0002.6613.88 
FAMDFFutura Medical Plc0.69600.69600.696015,4000.04607.08 
FAMEFlamemaster Cp10.1010.1010.101000.464.77 
FANDYFirstrand Ltd44.0443.4844.042002.596.25 
FANUFFanuc Ltd205.2202.2205.22004.72.33 
FANUYFanuc Limited Unsp A20.4820.3320.3977,8000.050.25 
FAREWorld Moto Inc0.00200.00170.00201,444,4000.000211.11 
FARYFFar Ltd0.05900.05900.059010,000-0.00203.28 
FASVFirst Amern Silver0.01380.01380.01388,5000.004853.33 
FAXXFFairfax Financial Holdings Limited13.3013.3013.302000.554.35 
FBAKFirst Natl Bk Alaska1,7551,7401,75510000.00 
FBASFFibra Uno1.6801.6691.680307,8000.0513.14 
FBAYFFortune Bay0.41000.41000.41001000.00100.24 
FBBPFPrologis Property Mexico Sa De Cv1.5601.5601.56010,0000.15010.62 
FBCDFbc Hldg Inc-0.00010.00010.000112,459,900-0.000150.00 
FBCEFibercore Inc0.00120.00120.001216,8000.00000.00 
FBCIFirst Banking Center0.01900.01900.01901,0000.00000.00 
FBECFbec Worldwide Inc0.00160.00100.001333,147,6000.00000.00 
FBERAgritech Worldwide Inc.0.01400.01100.0135172,6000.002522.73 
FBMCFBuffalo Coal Cor0.02100.02100.02103000.0147233.33 
FBOHFForbo Holding Ag Rg1,5171,5171,51710028723.30 
FBOHYForbo Holding29.9629.9629.96400-0.210.70 
FBPAFarmers Bank [Va]25.5025.2525.252,4000.000.00 
FBPIFirst Bncp Ind20.5020.5020.5014,5000.000.00 
FBPRLFirst Bancorp. 7.00% Non-Cumula24.5024.5024.501,3000.000.00 
FBPRMFirst Bancorp 7.40 C24.0022.5524.008001.004.35 
FBPRNFirst Bancorp 7.25 D23.5023.5023.50500-0.010.04 
FBPROFirst Bancorp. Preferred Stock25.0025.0025.002,1001.004.17 
FBSIFirst Bancshares12.2412.2012.241,4000.746.43 
FBTTFirst Bankers Trshs30.7530.7530.75200-0.150.49 
FBVAFarmers Banksha Inc20.0019.0020.001,6001.306.95 
FBVIFcn Banc Corp28.0028.0028.001,0000.000.00 
FCBEFcb Bancorp Inc [Ky]36.1335.4536.131,8000.681.92 
FCBIFrederick County Bancorp Inc23.2523.2523.251000.351.53 
FCBKFirst Choice Bk20.4520.4520.451,000-0.050.24 
FCBSFirst Century Bnkshrs Inc23.8523.2523.303,6000.050.21 
FCCGFog Cutter Capital Group Inc0.06000.06000.06006,8000.00000.00 
FCCNFusa Capital Corp0.00600.00600.00605,6000.00000.00 
FCCTFirst Community Corp4.9204.9204.9201,0000.0200.41 
FCCTOFirst Community Corp Pfd Ser B3.5503.5503.5501000.0000.00 
FCCTPFirst Comnty Corp A4.3504.3504.350400-0.1503.33 
FCELBFuelcell Energy Pf B250.0248.8250.0900-40.013.79 
FCGDFirst Colombia Gold Corp0.00010.00010.000113,000,0000.00000.00 
FCGYFFort Chicago Energy10.2310.2310.233,0000.151.50 
FCHSFirst Choice Healthcare Solutions1.4801.4101.4605,700-0.0302.01 
FCICFcCC Inc0.20000.20000.20001,0000.00000.00 
FCITFirst Citrus Bancorp16.8516.0016.121,100-1.8810.44 
FCMGFFirm Cap Mtg10.7810.7810.781000.040.40 
FCMKFFuncom Nv Ord0.32000.32000.3200500-0.079319.86 
FCNCBFirst Citizens Bks B291.5291.5291.5100-0.50.17 
FCNHFirst Colebrook Banc21.7521.7521.75200-0.200.91 
FCOB1St Colonial Bcp Pa10.9510.9010.903,1000.050.46 
FCPBFirst Capital Bancsh9.4009.1509.4007000.0000.00 
FCREYFletcher Bldg Ltd11.3810.9511.383,900-0.524.37 
FCRGFFirst Capital Realty15.2015.2015.201,500-0.764.76 
FCRMFranklin Credit0.05000.05000.05005000.00000.00 
FCSMFFocus Metals Inc0.07570.07570.07571,2000.00010.13 
FCTOAFact Corp0.00050.00050.0005115,7000.00000.00 
FCUUFFission Uranium0.62000.58290.6166483,2000.01662.77 
FDBCFidelity D & D Bancorp Inc41.0541.0541.051,000-1.152.73 
FDBLFriendable Inc.0.00150.00110.0013116,625,8000.000218.18 
FDCFFForum Uranium Corp0.06860.06860.06868,000-0.014917.84 
FDEIFidelis Energy Inc0.00010.00010.000126,3000.00000.00 
FDFTFoodfest Intl 20000.00010.00010.0001300,0000.00000.00 
FDGMFTango Gold Mines Inc0.04630.04630.04635,000-0.00377.40 
FDHCFidelity Holding Corp2.1002.1002.1001000.0000.00 
FDITFindit Inc0.01010.01010.0101300-0.004932.67 
FDMCFFluid Music0.05130.04470.0478563,2000.00020.42 
FDMFFreedom Energy Hldgs0.00010.00010.0001150,0000.00000.00 
FDMQFFreedom Oil and Gas Ltd0.08000.08000.0800110,0000.00000.00 
FDMSFFandom Sports Media Corp0.03500.03500.03501,3000.00000.00 
FDNHFoundation Healthcare Inc0.25000.25000.25002000.00000.00 
FDOCFuel Doctor Hldgs Inc0.00500.00500.00501,000-0.00011.96 
FDRVFFirst Derivatives Pl31.7531.3531.755000.000.00 
FDVAThe Freedom Bank of Virginia12.7412.0012.746,500-0.191.47 
FECOFFec Resources Inc0.00650.00450.006073,100-0.00057.69 
FEDCFederal Casters Corp0.22000.22000.22002,5000.00000.00 
FELTFFuji Electric Holdin5.6005.6005.6003,0000.0801.45 
FELTYFuji Electric Holdin45.9145.9145.91200-0.090.20 
FENCFFennec Pharmaceuticals Inc2.5502.3512.3583,200-0.1927.51 
FEOVFOceanic Iron Ore Co0.18400.18400.1840200-0.074028.68 
FERNFernhill Corp0.00150.00120.0012210,000-0.000214.29 
FESLQForbes Energy Services Ltd0.02500.01900.0249151,700-0.005117.00 
FETMFentura Finl Inc18.2517.9018.251,5000.754.29 
FEWPFar East Wind Pwr0.00080.00080.000818,0000.00000.00 
FEXXFFjordland Expl Inc0.02400.02400.02409,000-0.00207.69 
FFDFFfd Financial Corp37.2337.2337.23100-0.772.03 
FFFCFastfunds Finl Corp0.00010.00010.00012,571,0000.00000.00 
FFHDFirstatlantic Finl Hldgs Inc12.7012.6212.70123,0000.060.50 
FFLOFreeflow Inc0.47900.47900.4790400-0.03106.08 
FFMGFFirst Mining Finance Corp0.71730.66880.6688690,300-0.03294.69 
FFMHFirst Fmrs Mrchts Co34.0032.0034.006002.006.25 
FFNGYFufeng Grp Ltd ADR13.4513.4513.451000.826.49 
FFNMFirst Federal of Northern Michigan7.9007.9007.9001,000-0.0400.50 
FFRMFFuture Farm Technologies Inc.0.31500.29900.3130538,0000.02117.23 
FFWCFfw Corporation35.0035.0035.003000.000.00 
FFXDFFairfax India Ho-Sub13.0012.5913.009,2000.161.23 
FFXXFFairfax Africa Holdings9.9509.9509.9504000.0000.00 
FGBDFFirst Global Data Ltd0.66310.65400.663116,200-0.00691.03 
FGCNFlagship Global Corp0.24700.24700.24701,0000.027012.27 
FGCOFinancial Gravity Companies Inc.1.00001.00001.0000500-0.10009.09 
FGELFFujitsu General Ltd19.8019.8019.806000.301.54 
FGFHForesight Financial31.4531.4531.45100-0.050.16 
FGLDFocus Gold Corp0.00010.00010.0001100,0000.00000.00 
FGNTFragrancenet.Com New2.6502.5502.550500-0.35012.07 
FGOVFFreegold Ventures0.09880.09880.09883,9000.00384.00 
FGROFFirstgroup Plc1.5101.5101.5102,6000.1107.86 
FGROYFirstgroup Plc ADR1.4501.4501.4501,500-0.0553.65 
FGRRFFingerprint Cards Ab [Publ]5.6605.6605.6601,000-0.0300.53 
FHAIFountain Healthy Agi0.00200.00190.00192,675,0000.000758.33 
FHBCFernhill Beverage Inc.0.01400.01400.014035,0000.00000.00 
FHGDFFounder Holdings Ltd0.05900.05900.05901000.00000.00 
FHLBFriendly Hills Bk8.3508.3508.3505000.0000.00 
FHNIYThe Foschini Gp Ltd27.6827.6827.682001.997.75 
FHRTFirst Hartford Corp2.9002.2502.9002,3000.0000.00 
FIBHFirst Bancshares Inc33.5033.4933.49800-0.501.46 
FIDSFnb Inc -Dennison Oh35.0035.0035.002000.000.00 
FIEBFirst Intctntl Bk Ga9.4009.4009.4005000.0500.53 
FIECFrontier National Corp0.00250.00250.00251000.00000.00 
FIFGFirst Foods Group Inc.1.6501.6501.6504000.0503.13 
FIITFirst Security26.0026.0026.001001.998.29 
FILMCre8Tive Work Inc0.00300.00140.0030170,288,8000.001157.89 
FINDFindex.Com Inc0.02000.02000.020028,0000.00000.00 
FINGFFinning International Inc17.8917.8417.891,600-0.934.94 
FINMFFinmeccanica Spa14.0514.0514.054000.090.64 
FINMYFinmeccanica ADR7.0907.0147.0835,5000.0230.33 
FINNFirst National of Nebraska Inc7,6707,6707,670100-1301.67 
FIORFFiore Expl Ltd0.25370.25370.25371,000-0.01114.19 
FIRTFirst Banctrust Corp22.3522.3522.351000.301.36 
FISB1St Capital Bank [Ca]13.2213.2213.221000.000.00 
FISOFFission 3.00.07000.06000.069452,300-0.00050.72 
FITXCreative Edge Nutrition Inc0.00290.00150.0022858,9000.000746.67 
FIZNFirst Citizens Bancs52.0052.0052.001000.000.00 
FJTNFFuji Media13.9713.9713.97500-0.281.96 
FJTSFFujitsu Ltd5.7005.7005.70015,000-0.0601.04 
FJTSYFujitsu Ltd ADR29.6229.1529.543,0000.000.01 
FKWLFranklin Wireless Co2.3502.3002.3502,3000.0903.98 
FKYSFirst Keystone Corp25.5025.5025.501000.502.00 
FLCNFalcon Technologies0.00300.00300.0030300-0.00039.09 
FLCRFullcircle Registry0.00670.00590.0059178,9000.000815.69 
FLIDYFlsmidth & Co A/S Ad5.2705.2305.2703,0000.3006.04 
FLIVFForeign & Col Inv TR7.0207.0207.0204,0000.2704.00 
FLKIFalken Industries0.00290.00290.00299,9000.00027.41 
FLKKFFrankly Inc5.5965.5965.5961,0000.1643.02 
FLKMFlikmedia Inc0.08000.02000.0250274,000-0.075075.00 
FLLZFellazo Corp5.0005.0005.0001000.0000.00 
FLMNFFielmann Ag76.6076.6076.602002.032.72 
FLMPFlame Seal Products0.09930.09930.09931,000-0.00232.26 
FLMTFFull Metal Minerals0.05310.05310.05311000.00418.37 
FLNDFFlinders Mines Ltd0.04000.04000.040010,000-0.015027.27 
FLPCFirst Liberty Power0.00030.00030.00032,510,0000.00000.00 
FLREFlameret Inc0.00120.00100.0010200,000-0.000637.50 
FLSRFlasr Inc0.00110.00070.0010133,250,9000.000225.00 
FLSTFuelstream Inc0.00070.00070.000740,0000.00000.00 
FLTTFlint Telecom Group Inc0.00020.00020.0002600,0000.00000.00 
FLUXFlux Power Holdings Inc0.04700.04700.04701,8000.00102.17 
FLXIFlexiinternational Software Inc0.46500.46500.46501000.00000.00 
FLXNFFlex Lng Ltd1.3701.3701.3702,5000.0000.00 
FLXPFlexpower Inc0.02500.01500.0200139,200-0.008028.57 
FLXTFlexpoint Sensor Sys0.06970.06600.066098,200-0.00648.84 
FLYLFFlyht Aerospace Solutions Ltd0.21000.20110.209931,0000.00492.39 
FMAOFarmers & Merch Banc43.0743.0043.003,100-0.060.14 
FMBEFmb Equibanc Inc5.5005.5005.5004,8000.0000.00 
FMBJFirst Menasha Bancsh142.0142.0142.02000.00.00 
FMBLFarmers & Merch Bk7,6007,6007,600100450.60 
FMBMF&M Bank Corp27.7027.7027.701,100-0.200.71 
FMBNFarmers & Merch Iowa38.0038.0038.001002.196.12 
FMBRFFamous Brands11.6511.6511.656000.000.00 
FMBRYFamous Brands Ltd24.4124.4124.413001.164.99 
FMBVFull Motion Beverage0.00930.00930.00932,0000.0083830.00 
FMCBFarmers & Merch Bcp601.3600.0601.31001.30.22 
FMCCFreddie Mac2.6002.5102.5302,253,500-0.0501.94 
FMCCGFreddie Mac Var Pfd9.1008.5008.5005,200-0.5205.76 
FMCCHFreddie Mac 5.10 Pfd10.2609.6509.6501,300-0.9508.96 
FMCCIFreddie Mac Var Pr B9.2008.9008.9003,300-0.4004.30 
FMCCJFreddie Mac Pfd Q9.0008.5108.5101,400-1.09011.35 
FMCCKFreddie Mac 5.7910.6910.1510.15900-0.857.69 
FMCCLFreddie Mac Var RTS8.7908.7708.7701,600-0.2402.66 
FMCCMFreddie Mac Noncum9.2508.7608.8002,900-0.7007.37 
FMCCNFreddie Mac Var N9.2509.0009.0002,500-0.3003.23 
FMCCOFreddie Mac 5.81 O10.5610.0110.011,900-0.756.97 
FMCCPFreddie Mac Pfd P10.8110.3010.402,900-0.504.59 
FMCCSFed Homeln Pfd10.2010.0010.052,500-0.100.99 
FMCCTFederal Home Loan Mortgage Corporation11.0410.2010.804,600-0.454.00 
FMCKIFederal Home Loan Mortgage Corporation5.6405.1005.35029,700-0.2504.46 
FMCKJFreddie Mac Pfd Z6.6906.2506.300729,000-0.3705.55 
FMCKKFed Home Ln Mtg 5.010.1509.6009.6504,800-0.6005.85 
FMCKLFreddie Mac 6.02 Pfd5.5465.3205.4503,100-0.1001.80 
FMCKMFederal Home Ln Mtg5.6005.2505.2601,100-0.4007.07 
FMCKNFederal Home Ln Mtg5.3805.0105.2004,500-0.4007.14 
FMCKOFed Home Ln Mtg5.5905.1105.3003,600-0.2504.50 
FMCKPFreddie Mac 5.7 Pfd10.629.7810.038,400-0.595.56 
FMCQFFresenius Med Care A83.1083.1083.10200-1.201.42 
FMCXFForan Mining Corp0.26610.23610.236135,000-0.050517.62 
FMFGFarmers & Merchants Bank [Md]27.5027.5027.501001.003.77 
FMFPFirst Community Finl33.1033.1033.101,000-2.406.76 
FMGXFFirst Mexican Gold C0.02300.02300.02303,0000.00000.00 
FMIAFirst Miami Bancorp Inc641.0641.0641.02005.00.79 
FMNJFranklin Mining Inc0.00100.00100.00105000.0005100.00 
FMOOF & M Bancorp. [Oh]59.0559.0559.058000.550.94 
FMPRFame Productions Inc0.06000.06000.06004000.00000.00 
FMTNFFirst Mountain Exp0.35700.35700.35701,500-0.01504.03 
FMXUFFemsa Fomento Econ M8.7708.7708.7701,0000.2703.18 
FMXVFTolima Gold Inc0.00010.00010.000125,500-0.002696.30 
FMYRFamily Room Entertmt0.00070.00060.0007180,000-0.000330.00 
FNAMEvolutionary Genomics Inc2.5002.5002.500500-0.65020.63 
FNBGFnb Bancorp [Ca]36.7036.2036.501,8000.050.14 
FNCBFirst National Community Bancorp Inc7.0006.8506.8502,600-0.1502.14 
FNCJFFancamp Exploration0.05260.04880.052620,0000.00254.99 
FNCSFNorth Ameri Financial 15 Split6.6296.6296.629400-0.2453.56 
FNCTFFrance Telecom Sa16.1615.9116.161,3000.362.25 
FNDMFund.Com Inc Cl A1.4901.0101.3005000.0554.42 
FNECFirst National Energ1.00001.00001.00003000.200025.00 
FNERFFenner Plc3.5503.5503.5505,000-0.0100.28 
FNFIFirst Niles Finl10.00010.00010.0005000.0000.00 
FNHIFranchise Hldgs Intl0.04800.03920.04401,380,800-0.00255.38 
FNHMFnbh Bancorp [Mi]1.9901.9701.9902,0000.0402.05 
FNLPFFresnillo Plc18.5018.5018.501,800-0.532.79 
FNMAFannie Mae2.7002.6202.6503,380,800-0.0501.85 
FNMAGFannie Mae 5.375 I11.3511.3511.35100-0.342.91 
FNMAHFederal Natl Mtg Pfd5.5505.3305.40017,100-0.4006.90 
FNMAIFed Ntl Mtg Ser Q6.2005.8006.1005,500-0.1001.61 
FNMAJFannie Mae Pfd R6.3905.9506.10042,700-0.1903.02 
FNMAKFederal Natl Pfd N11.0110.5910.651,800-0.605.33 
FNMALFed Natl Mtg Pfd M11.0010.6210.625,700-0.635.60 
FNMAMFannie Mae 5.81 H11.3510.4710.562,400-0.534.78 
FNMANFederal National Mortgage Association11.1510.5710.6511,600-0.353.18 
FNMAOFannie Mae Noncum G10.9810.5510.551,600-0.756.64 
FNMAPFannie Mae Pfd F11.0010.5010.744,300-0.665.79 
FNMASFannie Mae Pfd S6.9206.4506.7501,125,800-0.1101.60 
FNMATFederal Natl Pfd T6.8506.4506.55026,300-0.2002.96 
FNMFMFed Natl Mtg Pfd E11.0010.7310.731,800-0.988.37 
FNMFNFederal National Mortgage Association11.5011.0111.253,700-0.453.85 
FNMFOFed Natl Mtg Pfd I22,25022,25022,25020000.00 
FNNCFFinancial 15 Split Corp7.7557.7557.7551,5000.0480.62 
FNNWFFranco Nev Corp10.5110.4510.511,1001.3514.78 
FNONFonon Corporation0.01090.01090.01096,0000.00099.00 
FNQQFFineqia International Inc0.00200.00200.00208,000-0.014087.50 
FNRC1St NRG Corp New0.00060.00040.0004272,924,800-0.000233.33 
FNREFFinore Mining Inc0.09700.09200.09602,1000.00738.23 
FNRGForcefield Energy Inc0.00010.00010.00013000.00000.00 
FNRNFirst Northern Comm Banc11.6511.6011.601,200-0.201.69 
FNTYFFantasy 6 Sports Inc.0.92500.81200.860030,000-0.01321.51 
FOEAYFred Olsen Energy As0.68400.58000.58005,5000.061511.86 
FOFNFour Oaks Fincorp Inc3.4403.4403.4405000.0000.00 
FOFNDFour Oaks Fincorp Inc15.2515.2515.252000.000.00 
FOJCFFortum Corp Finland15.2015.2015.20200-0.452.88 
FOJCYFortum Oyj3.0503.0503.050300-0.0100.33 
FOLBFolsom Lake Bank CA12.5011.7511.751,000-1.259.62 
FOLGFFalcon Oil & Gas Ltd0.30500.28170.2817420,1000.00170.61 
FONUFonu2 Inc0.00010.00010.0001404,0000.00000.00 
FORCForce Energy Corp0.00020.00020.0002176,5000.00000.00 
FORUForu Holdings Inc1.00000.85001.00007000.150017.65 
FOSIFrontier Oilfield Services Inc0.35000.35000.35003,700-0.01002.78 
FOSUFFosun Intl Ltd1.5201.5201.520400-0.0704.40 
FOSYFForsys Metals Corp0.10500.10500.10504,5000.009710.18 
FOTBFirst Ottawa Bcsh De55.0055.0055.001000.000.00 
FOVSYFord Otomotiv51.5450.0051.093,1000.761.51 
FOYJFoy Johnston Inc0.00010.00010.0001500,0000.00000.00 
FPAFFFirst Pacific Co Ord0.69000.67070.6800711,900-0.01101.59 
FPAFYFirst Pacific Co Ltd3.4803.4503.48082,700-0.0200.57 
FPBFFpb Financial Corp17.0016.9717.002000.301.80 
FPBKFirst Priority Financial Corp7.5507.5507.5501,3000.0400.53 
FPFIFresh Promise Foods Inc0.00010.00010.0001500,0000.00000.00 
FPHHFFirst Philippine Hld1.4801.4801.4803000.1309.63 
FPLPYProvident Fin Plc Ad35.8835.8835.88700-0.962.61 
FPLSF5N Plus Inc1.3911.3901.3902,0000.0614.62 
FPMIFluoropharma Medical Inc0.08200.07100.079971,400-0.00010.13 
FPOCFFirst Point Minerals0.09200.09050.09208,5000.00192.11 
FPOTFHybrid Paytech World Inc0.28700.28700.2870100,000-0.01083.63 
FPRGFFalco Pac Resource0.65000.65000.65004,000-0.01502.26 
FPRUYFraport Ag Unsp ADR36.4936.4936.491008.0028.08 
FPSUFFps Pharma Inc0.00500.00500.00501,100-0.015075.00 
FPVDForce Protection Video Equipment Corp0.00360.00300.003416,640,700-0.00012.86 
FPWM1St Prestige Wealth0.24000.24000.24004000.040020.00 
FQVLFFirst Quantum Minerals Ltd10.4210.1810.3430,2000.090.93 
FQVTFFevertree Drinks Plc17.9717.9717.971000.281.58 
FRAFFranklin Finl Svcs Corp31.0030.3530.954,0000.451.48 
FRAZFrancisco Industries0.24470.24470.24472,000-0.755375.53 
FRCEFFletcher Building6.5106.5106.510200-0.4206.06 
FRCNFiremans Contractors0.00020.00010.000218,030,0000.00000.00 
FRCOFFast Retailing Co Lt321.2321.2321.27006.62.11 
FRCOYFast Retailing Co Lt31.9631.4731.8613,1000.391.25 
FREEDFreeseas Inc.0.10000.08250.1000133,4000.017521.21 
FREEFFreeseas Inc.0.03690.01910.02631,624,500-0.003210.85 
FREFFFrontier Rare Earths0.01000.01000.0100200-0.00109.09 
FREGPFed Hom Ln Mtg Cp 58.2208.2208.220200-4.78036.77 
FREJNFederal Home Loan Mortgage Corporation9.7509.7109.75040,2000.0400.41 
FREJOFed Home Ln Pfd10.0410.0110.011,300-0.030.30 
FREJPFederal Home 5.30%10.2309.1009.500124,600-0.7307.14 
FREVSFirst Rl-Est Invt TR Nj Sbi19.7719.5519.771,400-0.010.03 
FRFCFirst Robinson Finl Corp42.0041.5041.509001.413.52 
FRFFFFairfax Financial Holdings Ltd16.7116.7116.711,400-0.583.34 
FRFGFFairfax Finl Hld Ltd12.6312.6312.635001.7315.85 
FRFHFFairfax Finl Hld Sub466.7462.2463.33,000-4.81.01 
FRFSFirefish Inc0.00100.00100.0010300,0000.00000.00 
FRFXFFairfax Financial14.8514.8514.854000.332.28 
FRFZFFairfax Financial Holdings Ltd/Can14.9514.9414.94800-0.563.60 
FRGYFrontier Energy0.00060.00040.00061,825,0000.00000.00 
FRHLFFreehold Royalty9.9489.9489.9481000.0330.33 
FRHVFresh Harvest Prodct0.00020.00020.0002264,5000.00000.00 
FRIEFriends Bank3.5003.5003.5002000.50016.67 
FRIIFFrance Mgi42.0042.0042.00100-0.160.38 
FRLFFreedom Leaf Inc0.07250.06110.063011,000-0.00314.69 
FRMAFirma Holdings Corp0.12000.10990.110022,900-0.01008.33 
FRMCFormcap Cp Cmn0.00230.00230.002319,600-0.001742.50 
FRMOFrmo Corp5.2505.2505.2501000.2505.00 
FRNVFrontera Investment0.00600.00600.00606000.00000.00 
FROTFalconridge Oil Tec0.00040.00040.000441,0000.00000.00 
FRRSFFar Resources Ltd0.08380.08290.08293,000-0.00717.89 
FRRVFFerrovial Sa19.4019.4019.403,2000.552.92 
FRRVYFerrovial Sa [Adr]20.0719.8820.0713,9000.341.72 
FRSBFirst Resource Bank8.5008.4568.4564000.0460.55 
FRSCFFrasers Comml TR REIT0.94000.94000.94002000.00000.00 
FRSTFirst Look Media Inc0.00010.00010.00013,0000.00000.00 
FRTAFFreenet Ag31.7531.7531.7527,500-0.100.31 
FRTDRounder Inc0.00010.00010.0001205,1000.00000.00 
FRTGFrontera Group Inc1.6801.6801.680100-0.27013.85 
FRTNFortran Corporation0.19000.19000.19002,5000.00010.05 
FRUTFFrutarom Industries55.0055.0055.001,0002.003.77 
FRXXForecross Corp0.05000.03500.050020,800-0.025033.33 
FRZCFFrasers Centrepoint Trust1.3801.3801.380200-0.0503.50 
FRZTFreeze Tag Inc0.00020.00010.00023,373,8000.00000.00 
FSBSFirst South Bancorp Inc [Sc]0.90000.89000.90005,8000.100012.50 
FSCRFederal Screw Work8.1508.1508.150100-0.6006.86 
FSDKFirst Citizens Nat B86.0086.0086.00200-1.001.15 
FSEIFirst Seismic Corp0.04000.04000.04007000.00000.00 
FSHRFFeishang Anthracite0.17300.16500.169064,2000.019012.67 
FSNRFreestone Resources0.07500.07500.07505,0000.025050.00 
FSNTFuse Enterprises Inc5.0005.0005.0001001.99066.11 
FSNUYFresenius Se & Co Kg19.9219.7119.8222,4000.080.39 
FSOYFF-Secure Oyj3.5103.5103.5104000.0100.29 
FSPKFFisher & Paykel Hlth6.8606.6206.8602,200-0.1502.14 
FSPMFusion Pharm Inc0.08000.08000.08008000.035077.78 
FSRLFirst Reliance Bk SC6.4806.4806.480200-0.1201.82 
FSRPFFrasers Centrepoint1.2101.2101.2109,8000.0585.03 
FSSNFision Corp0.80000.80000.80001,1000.00000.00 
FSUGYFortescue Metal9.6709.4409.59022,400-0.1501.54 
FSUMFFortescue Metal Grp4.8774.7604.8006,200-0.3406.61 
FSWAFirst Sound Bk [Wa]0.06170.06000.061024,000-0.00406.15 
FTBYFFortune Bay Corp0.37180.37180.37182000.00020.05 
FTCYGlobal Future City Holding Inc0.37900.37900.37902,400-0.02105.25 
FTDLFirstime Design Ltd6.6606.3806.3808000.1302.08 
FTEGFor The Erth Crp0.00010.00010.0001300-0.000150.00 
FTFYFit After Fifty Inc0.00010.00010.00015,0000.00000.00 
FTGFFFiran Technology Group Corp2.6612.6612.6611,000-0.38212.56 
FTGIFinotec Group Inc0.00080.00080.00081000.00000.00 
FTLFFitlife Brands Inc0.61000.61000.61001,4000.00000.00 
FTMDFFortune Minerals Ltd0.17700.17000.17004,5000.00000.00 
FTMNFFortress Minerals Co4.7554.6314.6747,700-0.0511.07 
FTNWFte Networks Inc.0.88000.80000.810041,000-0.02903.46 
FTPLFFortress Paper Cl A6.0076.0026.0022,0000.0010.01 
FTPM420 Property Management Inc.0.00050.00040.00059,570,0000.000125.00 
FTRRFFonterra Shareholder4.4504.4504.4501,500-0.1503.26 
FTWSFlitways Technology Inc.0.10990.10000.102062,600-0.00696.34 
FTXPFoothills Exploration Inc.1.3201.2001.26013,700-0.0403.08 
FUAPFFundamental Applications0.03900.03900.03902,000-0.00307.14 
FUBPFirst Ulb Corp28.2528.2528.251,2000.602.17 
FUGIFuego Enterprises1.00000.61000.6100600-0.390039.00 
FUIGFusion Interactive Corp0.02000.02000.020010,000-0.030060.00 
FUJHFFuji Heavy Inds Ltd37.0637.0637.06200-2.105.36 
FUJHYFuji Heavy Inds ADR18.6618.5418.6632,9000.201.08 
FUJIFFujifilm Holdings Cp37.8237.8237.827000.691.86 
FUJIYFujifilm Hldgs Corp40.1239.8340.003,9000.110.28 
FUJSFFuji Seal Intl Inc21.1520.8221.153,0000.783.83 
FUPBYFuchs Petrolub Se11.8311.6511.8110,6000.262.23 
FUPEFFuchs Petrolub Ab43.0043.0043.002000.701.65 
FURGFFurgo Nv EUR .20 Ord16.1616.1616.161000.513.26 
FUTLFutureland Corp0.00750.00690.0072628,2000.00034.35 
FUTUFuture Healthcare0.08000.08000.0800100-0.011012.09 
FUWAFFurukawa Elec Ltd36.5536.5536.551000.000.00 
FUWAYFurukawa Elec Ltd Ad18.5118.5118.512000.211.15 
FVCBFvcbankcorp Inc.18.9018.8018.801,100-0.050.27 
FVGCFFire River Gold Corp0.00120.00120.00123000.00000.00 
FVRGForevergreen Worldwide Corporation0.29320.23000.293231,7000.058725.03 
FWDGFutureworld Energy0.00030.00010.000216,631,7000.00000.00 
FWLAFFlatworld Acquisition Corp0.03000.03000.03001,000-0.010025.00 
FWONBFormula One Group Srs B32.6532.6532.65100-0.160.49 
FWVBFirst West Virginia Bancorp Inc.21.4521.4521.451001.356.72 
FXBYFoxby Corp1.8401.8401.8404000.0000.00 
FXCNFFoxconn Intl Hldgs0.44000.41370.44002,4000.040010.00 
FXCNYFoxconn Intl Hld ADR8.2508.2508.250200-0.0350.42 
FXFHFFairfax Financial Holdings Ltd Pfd Shs11.2511.2511.254,0000.928.90 
FXLGF S Bancorp Lagrange75.0075.0075.00300-2.503.23 
FXNCFirst Natl Corp Strasburg Va14.2014.0014.00900-0.201.41 
FXPIFFieldex Exploration Inc0.10380.10380.10381,5000.0924810.53 
FXRVFFour Rivers Resources Inc.0.09300.09300.09305000.00303.33 
FXTGYFoxtons Group Plc2.3402.2402.3406,7000.0602.63 
FXWKFlexweek Inc.1.00001.00001.00002,3000.00000.00 
FYFFFFyffes Plc Ord2.3252.3252.325200-0.0331.40 
FYRTYFamilymart Co.Ltd61.9361.9361.93300-2.904.47 
FZMDFuse Medical Inc0.32000.32000.32005000.01113.59 
FZROFlashzero Corp0.00150.00140.0014475,0000.000440.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.161.161.92
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,818-40.07
DJI20,657-50.02
SP5002,346-20.11
DAX12,0401361.14
FTSE7,34430.04
NI22519,2631770.93
CAC405,033380.76
GLD1,244-50.37
BDI1,200494.26
HSI24,351240.10