Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
FABKFirst Advantage Bancorp22.0022.0022.002000.000.00 
FABPFarmers Bancorp [In]39.0038.7539.004000.501.30 
FABUFab Universal Corp. Common Stoc0.00100.00100.00101000.00000.00 
FACDFFirst Asset Diversif10.4610.4610.462,000-0.030.28 
FAGIFull Alliance Group Inc.0.19000.14050.140649,600-0.039421.89 
FAHLFFirst Asia Holdings Ltd7.4507.3007.4501,5000.0500.68 
FAITFirst American Inter25.0525.0025.002,1000.391.58 
FAMEFlamemaster Cp10.00010.00010.0001000.5005.26 
FANDYFirstrand Ltd37.8337.8337.831000.551.47 
FANUFFanuc Ltd197.0192.8197.08001.00.52 
FANUYFanuc Limited Unsp A19.4919.3219.46128,500-0.040.18 
FAPPFFirst Asset Active Utility &8.0488.0488.0482000.3664.76 
FAREWorld Moto Inc0.00060.00050.0006100,0000.000120.00 
FARYFFar Ltd0.06100.06100.061010,0000.00000.00 
FASVFirst Amern Silver0.01000.01000.010011,000-0.008345.36 
FAXXFFairfax Financial Holdings Limited13.3913.3913.398000.030.24 
FBAKFirst Natl Bk Alaska1,7651,7551,765100150.85 
FBASFFibra Uno1.9501.9001.9006,4000.0020.10 
FBAYFFortune Bay0.59000.59000.59001,100-0.02063.37 
FBBPFPrologis Property Mexico Sa De Cv1.8771.8771.87740,0000.22713.76 
FBCDFbc Hldg Inc-0.00010.00010.0001999,900-0.000150.00 
FBCEFibercore Inc0.00100.00100.00101,9000.00000.00 
FBECFbec Worldwide Inc0.00040.00030.00046,354,3000.00000.00 
FBERAgritech Worldwide Inc.0.00400.00400.004039,000-0.001223.08 
FBIPFnb Bancorp Inc [Pa]162.6162.6162.6100-7.54.41 
FBLQFootball Equities Inc0.00010.00010.00012,9000.00000.00 
FBMCFBuffalo Coal Cor0.01220.01220.012210,000-0.007839.00 
FBOHYForbo Holding33.5933.5733.592000.020.06 
FBOPAugusta Industries Inc0.02020.01750.01755,200-0.020553.95 
FBPAFarmers Bank [Va]25.0024.8024.80800-0.943.65 
FBPIFirst Bncp Ind21.7521.7521.75700-0.200.91 
FBPRLFirst Bancorp. 7.00% Non-Cumula23.0023.0023.001002.009.52 
FBPRNFirst Bancorp 7.25 D21.7521.7521.752002.2511.54 
FBPROFirst Bancorp. Preferred Stock23.0023.0023.001,100-0.702.95 
FBPRPFirst Bcp Hldg Pf A22.9922.9922.993001.999.48 
FBSIFirst Bancshares11.7511.7511.751,000-0.151.26 
FBTTFirst Bankers Trshs27.0026.7526.751,800-0.250.93 
FBVAFarmers Banksha Inc19.5019.5019.501000.000.00 
FCBIFrederick County Bancorp Inc23.6523.6523.657000.000.00 
FCBKFirst Choice Bk23.2523.2523.251,0000.150.65 
FCCGFog Cutter Capital Group Inc0.15000.15000.15001000.00000.00 
FCCNFusa Capital Corp0.00600.00600.00602,000-0.004040.00 
FCCTFirst Community Corp6.5006.5006.5001000.70012.07 
FCCTOFirst Community Corp Pfd Ser B5.6505.6505.6501001.35031.40 
FCCTPFirst Comnty Corp A6.0006.0006.0002000.60011.11 
FCELBFuelcell Energy Pf B262.5260.0262.5100-2.50.94 
FCGAFirst Comm Commuty Bnksh0.02000.02000.02004,2000.00000.00 
FCGDFirst Colombia Gold Corp0.00010.00010.000124,669,8000.00000.00 
FCGYFFort Chicago Energy13.7813.7113.712,1000.120.90 
FCHSFirst Choice Healthcare Solutions1.5401.4201.52850,1000.0513.45 
FCICFcCC Inc0.25000.25000.25002,5000.075042.86 
FCITFirst Citrus Bancorp17.2517.0017.004000.000.00 
FCMKFFuncom Nv Ord0.33200.33200.33203,000-0.00401.19 
FCNCBFirst Citizens Bks B315.0310.0312.0200-14.04.29 
FCNHFirst Colebrook Banc22.6522.6522.651,000-0.010.04 
FCOB1St Colonial Bcp Pa11.0010.9011.002,1000.100.92 
FCPAFinance Co of Pa1,1301,0501,050100-1008.70 
FCPBFirst Capital Bancsh11.0010.9911.002001.5015.79 
FCREYFletcher Bldg Ltd11.0311.0311.039000.242.22 
FCRGFFirst Capital Realty15.8115.8115.811001.026.91 
FCRMFranklin Credit0.10000.10000.100020,7000.0800400.00 
FCSMFFocus Metals Inc0.06370.05840.058498,900-0.00162.67 
FCTOAFact Corp0.00090.00090.00095000.00000.00 
FCUUFFission Uranium0.41800.40930.4170106,6000.00190.46 
FDBCFidelity D & D Bancorp Inc46.0546.0546.056000.000.00 
FDBHFounders Bay Holdings2.0002.0002.000900-1.00033.33 
FDBLFriendable Inc.0.00080.00070.00073,551,3000.00000.00 
FDCFFForum Uranium Corp0.03500.03500.0350900-0.00256.67 
FDEIFidelis Energy Inc0.00010.00010.00014000.00000.00 
FDFTFoodfest Intl 20000.00020.00010.000120,030,0000.00000.00 
FDGMFTango Gold Mines Inc0.03500.03500.03501,000-0.007016.67 
FDITFindit Inc0.01170.01170.011750,0000.002527.17 
FDMCFFluid Music0.11900.11900.119015,7000.00221.88 
FDMFFreedom Energy Hldgs0.00010.00010.000110,397,8000.00000.00 
FDMQFFreedom Oil and Gas Ltd0.07090.07090.07095,000-0.00415.47 
FDMQYMaverick Drlng & Exp S/Adr1.5001.5001.5001000.0503.45 
FDMSFFandom Sports Media Corp0.28500.27760.277613,0000.00682.51 
FDNHFoundation Healthcare Inc0.03000.03000.030010,0000.005020.00 
FDRVFFirst Derivatives Pl38.8738.5838.586,0000.451.18 
FDVAThe Freedom Bank of Virginia12.9512.8212.857,5000.000.00 
FECOFFec Resources Inc0.00120.00120.001223,000-0.002062.50 
FEERFFreeport Res Inc0.03740.03740.0374800-0.016530.61 
FEEXFFerrexpo Plc2.3402.3402.3405000.1406.36 
FELTYFuji Electric Holdin42.9842.3442.98900-0.060.13 
FENCFFennec Pharmaceuticals Inc5.1704.9005.02018,600-0.0300.59 
FERLFearless Films Inc.1.2101.2101.210100-0.0403.20 
FERNFernhill Corp0.00740.00560.00742,372,6000.001934.55 
FETMFentura Finl Inc18.2518.2518.251,500-0.050.27 
FEWPFar East Wind Pwr0.00130.00130.00132,000-0.001451.85 
FEXXFFjordland Expl Inc0.01640.01640.01644,000-0.00063.53 
FFDFFfd Financial Corp38.5038.5038.506000.601.58 
FFFCFastfunds Finl Corp0.00010.00010.000110,000,0000.00000.00 
FFHDFirstatlantic Finl Hldgs Inc13.5013.4013.501,7000.100.75 
FFLOFreeflow Inc1.00001.00001.00001000.00000.00 
FFMGFFirst Mining Finance Corp0.56120.52000.5600931,3000.03817.30 
FFMHFirst Fmrs Mrchts Co34.5034.5034.502,5000.501.47 
FFMRFirst Farmers Financial Corp.70.0070.0070.00100-3.004.11 
FFNGYFufeng Grp Ltd ADR10.6010.6010.60100-0.484.33 
FFNMFirst Federal of Northern Michigan7.8007.8007.800400-0.2002.50 
FFRMFFuture Farm Technologies Inc.0.17750.16000.172688,0000.00080.47 
FFWCFfw Corporation36.0036.0036.001000.250.70 
FFXDFFairfax India Ho-Sub16.1115.9415.942,3000.040.26 
FFXXFFairfax Africa Holdings10.2410.2410.241,0000.212.09 
FGBDFFirst Global Data Ltd0.34030.34030.3403500-0.01875.21 
FGCNFlagship Global Corp0.78000.78000.78003000.00000.00 
FGCOFinancial Gravity Companies Inc.0.80000.80000.80001000.00000.00 
FGELFFujitsu General Ltd23.2023.2023.201,0001.205.45 
FGETFFlight Centre Ltd27.0027.0027.00100-0.150.55 
FGFHForesight Financial30.4030.3030.3017,600-0.100.33 
FGLDFocus Gold Corp0.00010.00010.000112,005,2000.00000.00 
FGNTFragrancenet.Com New2.1901.8702.1609000.28014.89 
FGOVFFreegold Ventures0.11200.11200.11208,500-0.00504.27 
FGROFFirstgroup Plc1.7501.7501.7502,0000.1308.02 
FGROYFirstgroup Plc ADR1.8501.8501.8506,9000.1005.71 
FGRRFFingerprint Cards Ab [Publ]3.8003.8003.800300-0.1203.06 
FHAIFountain Healthy Agi0.00200.00180.001836,800-0.001341.94 
FHBCFernhill Beverage Inc.0.01450.01060.0133644,800-0.00075.00 
FHGDFFounder Holdings Ltd0.07160.06900.07162,7000.00223.17 
FHLBFriendly Hills Bk8.4208.4208.4205,0000.0200.24 
FHNIYThe Foschini Gp Ltd21.3721.3721.37100-1.466.38 
FHRTFirst Hartford Corp3.0003.0003.0001,4000.1003.45 
FIBHFirst Bancshares Inc34.5534.5534.559000.000.00 
FIEBFirst Intctntl Bk Ga8.3008.3008.3001,2000.0500.61 
FIFGFirst Foods Group Inc.2.0502.0182.0501,9000.0200.99 
FIISOFinancial Institutions Inc105.9105.9105.9400-0.10.12 
FIITFirst Security24.7024.7024.70200-0.803.13 
FILMCre8Tive Work Inc0.00010.00010.000158,350,9000.00000.00 
FINDFindex.Com Inc0.01500.01500.015015,4000.00021.35 
FINGFFinning International Inc19.5019.5019.5010,000-0.140.73 
FINMFFinmeccanica Spa17.5617.5617.563000.110.63 
FINMYFinmeccanica ADR8.6108.5828.5901,400-0.0901.04 
FINNFirst National of Nebraska Inc7,7007,7007,700100500.65 
FIORFFiore Expl Ltd0.26600.25500.255016,400-0.043014.43 
FIRTFirst Banctrust Corp21.1721.0021.006,400-0.502.33 
FIRZFFirebird Resources Inc0.02500.02500.02502,0000.002511.11 
FISB1St Capital Bank [Ca]13.4513.4513.451000.000.00 
FISOFFission 3.00.05490.05100.054932,000-0.00183.17 
FITXCreative Edge Nutrition Inc0.00200.00110.0019292,200-0.00015.00 
FIZNFirst Citizens Bancs46.5046.5046.501000.000.00 
FJTSYFujitsu Ltd ADR37.2237.0037.224001.494.17 
FKRAFFiskars Oy Akt A25.2025.2025.20100-0.391.52 
FKWLFranklin Wireless Co2.1802.1802.1801,2000.0100.46 
FKYSFirst Keystone Corp26.5026.5026.50100-0.903.28 
FLCRFullcircle Registry0.00220.00220.00225,800-0.000312.00 
FLEWFleetwood Bank Corp.66.1066.1066.10100-3.905.57 
FLIDYFlsmidth & Co A/S Ad6.0316.0006.03134,3000.0811.36 
FLIVFForeign & Col Inv TR7.4207.4207.4206,2000.4506.46 
FLKDFFalkland Island Hold3.5203.5203.520200-0.1103.03 
FLKIFalken Industries0.00200.00200.0020500-0.00029.09 
FLKKFFrankly Inc3.4913.4833.4835000.2939.18 
FLKMFlikmedia Inc0.02500.02500.025010,000-0.00103.85 
FLMPFlame Seal Products0.08000.06000.07992,1000.00689.30 
FLMTFFull Metal Minerals0.05500.05500.0550100-0.018024.66 
FLNAFuelnation Inc0.00010.00010.00011,0000.00000.00 
FLNCFFreelancer Ltd0.69000.69000.6900100-0.01001.43 
FLNDFFlinders Mines Ltd Ord0.03200.03200.03204,900-0.008020.00 
FLPCFirst Liberty Power0.00150.00100.00128,144,300-0.000214.29 
FLREFlameret Inc0.00130.00130.00138,5000.00018.33 
FLSRFlasr Inc0.00020.00010.0002205,655,0000.00000.00 
FLSSForbes Energy Services Ltd18.0015.3018.004002.7618.11 
FLSTFuelstream Inc0.00070.00070.00072,0000.00000.00 
FLTTFlint Telecom Group Inc0.00040.00010.0004100,6000.00000.00 
FLUXFlux Power Holdings Inc0.04500.04500.04507000.00000.00 
FLXIFlexiinternational Software Inc0.45500.40000.45508000.02004.60 
FLXPFlexpower Inc0.02090.02090.020910,000-0.008127.93 
FLXTFlexpoint Sensor Sys0.06500.06500.06503,9000.00000.00 
FLYBFFlybe Group Plc0.45000.45000.4500100,000-0.130022.41 
FLYLFFlyht Aerospace Solutions Ltd0.18260.18260.18261,0000.00613.46 
FMBEFmb Equibanc Inc5.5005.5005.5001,500-0.3505.98 
FMBLFarmers & Merch Bk7,7407,5507,550100-500.66 
FMBMF&M Bank Corp29.3029.1529.1584,9000.000.00 
FMBVFull Motion Beverage0.00820.00820.008215,000-0.00011.20 
FMCBFarmers & Merch Bcp618.0615.0615.0100-3.00.49 
FMCCFreddie Mac2.3302.2202.2454,315,800-0.0652.81 
FMCCGFreddie Mac Var Pfd8.5308.5308.530100-0.4705.22 
FMCCHFreddie Mac 5.10 Pfd8.7508.6008.7503000.1501.74 
FMCCIFreddie Mac Var Pr B8.5608.5208.520500-0.0800.93 
FMCCJFreddie Mac Pfd Q9.0208.7508.750200-1.24012.41 
FMCCKFreddie Mac 5.799.0009.0009.0002000.0000.00 
FMCCLFreddie Mac Var RTS8.6108.4608.460200-0.2903.31 
FMCCMFreddie Mac Noncum8.4108.4008.4001,100-0.3904.44 
FMCCNFreddie Mac Var N8.5008.5008.5002000.0000.00 
FMCCOFreddie Mac 5.81 O9.5009.2509.5002,3000.1501.60 
FMCCPFreddie Mac Pfd P9.5009.1009.2501,300-0.2502.63 
FMCCSFed Homeln Pfd8.5508.2508.250600-0.5005.71 
FMCCTFederal Home Loan Mortgage Corporation9.2509.1009.1001,100-0.2002.15 
FMCKIFederal Home Loan Mortgage Corporation4.8504.8004.8404,300-0.1102.22 
FMCKJFreddie Mac Pfd Z5.8605.6505.710182,100-0.1903.22 
FMCKKFed Home Ln Mtg 5.08.5108.2608.2601,600-0.5306.03 
FMCKLFreddie Mac 6.02 Pfd4.4504.3204.32075,600-0.1804.00 
FMCKMFederal Home Ln Mtg4.4404.3504.4405000.0902.07 
FMCKNFederal Home Ln Mtg4.5504.3004.4503,100-0.2004.30 
FMCKOFed Home Ln Mtg4.5104.3104.3102,300-0.2906.30 
FMCKPFreddie Mac 5.7 Pfd8.8508.8508.8505000.2002.31 
FMCQFFresenius Med Care A98.3598.1098.354,600-2.152.14 
FMFGFarmers & Merchants Bank [Md]27.5527.5527.551,200-0.200.72 
FMFPFirst Community Finl20.0520.0020.001,4000.000.00 
FMNJFranklin Mining Inc0.00050.00050.00055,000-0.005090.91 
FMTNFFirst Mountain Exp0.30730.30350.303512,000-0.036810.81 
FMYRFamily Room Entertainment Corp.0.35000.35000.35001,4000.050016.67 
FNAMEvolutionary Genomics Inc1.0101.0001.010300-0.19015.83 
FNBCQFirst Nbc Bank Holdi0.04300.03610.0370329,700-0.00051.33 
FNCBFirst National Community Bancorp Inc7.9007.7507.750300-0.2002.52 
FNCJFFancamp Exploration0.04020.03300.040221,500-0.005712.42 
FNCSFNorth American Financial 15 Split Corp6.5206.5206.5203000.3205.16 
FNCTFFrance Telecom Sa15.8215.8215.82200-0.583.54 
FNCXGateway Industries0.35000.17100.21002,613,300-0.180046.15 
FNDMFund.Com Inc Cl A1.6101.2201.5102,700-0.19011.18 
FNERFFenner Plc3.9503.9503.95015,0000.0000.00 
FNEVYFraser & Neave ADR8.3008.3008.3001000.7109.35 
FNFIFirst Niles Finl10.2510.2510.253000.586.00 
FNHIFranchise Hldgs Intl0.03490.03000.0333344,2000.00010.30 
FNHMFnbh Bancorp [Mi]2.0502.0502.0504000.0000.00 
FNINF49 North Resources0.07160.07160.0716100-0.020422.17 
FNLIFFirst Natl Finl Corp19.4019.4019.402000.542.84 
FNLPFFresnillo Plc20.1620.1620.161000.613.10 
FNMAFannie Mae2.4502.3202.3455,828,700-0.0552.29 
FNMAGFannie Mae 5.375 I10.00010.00010.0005000.0500.50 
FNMAHFederal Natl Mtg Pfd4.9504.8504.9503,9000.0000.00 
FNMAIFed Ntl Mtg Ser Q5.2005.2005.2001000.0000.00 
FNMAJFannie Mae Pfd R5.2505.2505.2503,300-0.2504.55 
FNMAKFederal Natl Pfd N9.7709.7709.770100-0.2302.30 
FNMALFed Natl Mtg Pfd M10.2010.2010.205000.000.00 
FNMAMFannie Mae 5.81 H9.9009.7209.9001,100-0.6005.71 
FNMANFederal National Mortgage Association10.4010.2010.20300-0.302.86 
FNMAOFannie Mae Noncum G10.209.8510.202,200-0.050.49 
FNMAPFannie Mae Pfd F9.9759.9759.975100-0.0250.25 
FNMASFannie Mae Pfd S6.2505.9906.020415,200-0.2003.22 
FNMATFederal Natl Pfd T5.9805.7505.85019,300-0.1502.50 
FNMFMFed Natl Mtg Pfd E8.0308.0208.030500-1.67017.22 
FNMFNFederal National Mortgage Association10.0009.7509.750700-0.2502.50 
FNMFOFed Natl Mtg Pfd I19,75019,50019,75010019,2503850.00 
FNNCFFinancial 15 Split Corp7.8087.8087.8082000.1251.63 
FNNNFFinnair Oyj7.0007.0007.0001,0002.61059.45 
FNNWFFranco Nev Corp14.9014.9014.901,000-1.7610.59 
FNONFonon Corporation0.00600.00600.0060100-0.000710.45 
FNQQFFineqia International Inc0.00800.00800.00804,000-0.001818.37 
FNRC1St NRG Corp New0.00020.00020.00028,200,5000.00000.00 
FNREFFinore Mining Inc0.09010.08030.08034,9000.012318.09 
FNRGForcefield Energy Inc0.00020.00020.00025,0000.00000.00 
FNRNFirst Northern Comm Banc11.9611.9611.962000.000.00 
FNTYFFantasy 6 Sports Inc.0.75750.75750.75752000.02353.20 
FOEAFFred Olsen Energy As2.0002.0002.0001,3000.1206.38 
FOEAYFred Olsen Energy As0.33000.33000.33002,500-0.01103.23 
FOFNFour Oaks Fincorp Inc15.1014.8014.804,000-0.201.33 
FOJCFFortum Corp Finland16.1216.1216.122,5002.4718.10 
FOJCYFortum Oyj3.2503.2183.2501,0000.0000.00 
FOLBFolsom Lake Bank CA17.2417.0017.00200-0.553.13 
FOLGFFalcon Oil & Gas Ltd0.28700.27500.2750106,400-0.00501.79 
FONUFonu2 Inc0.00020.00010.00011,000,5000.00000.00 
FORCForce Energy Corp0.00030.00020.00023,480,1000.00000.00 
FORUForu Holdings Inc0.68000.55000.67994,500-0.03615.04 
FOSIFrontier Oilfield Services Inc0.25000.25000.25002,5000.036016.82 
FOSUFFosun Intl Ltd1.4901.4701.47083,800-0.1207.55 
FOSUYFosun Intl Ltd ADR38.0337.0537.05600-0.050.13 
FOSYFForsys Metals Corp0.10760.10760.10764,000-0.00272.45 
FOTBFirst Ottawa Bcsh De53.0053.0053.005000.701.34 
FOVSYFord Otomotiv61.0061.0061.003,400-1.762.80 
FPAFFFirst Pacific Co Ord0.76400.76400.76405,3000.02403.24 
FPAFYFirst Pacific Co Ltd3.7403.6603.71034,1000.0100.27 
FPBFFpb Financial Corp17.6517.6517.653,200-0.341.89 
FPBKFirst Priority Financial Corp7.9107.9107.9102,5000.0000.00 
FPFIFresh Promise Foods Inc0.00010.00010.00013,245,0000.00000.00 
FPHHFFirst Philippine Hld1.5001.5001.5002000.15011.11 
FPLPYProvident Fin Plc Ad30.3030.0030.001,500-7.7120.45 
FPLSF5N Plus Inc2.1942.1602.1945,7000.59637.30 
FPMIFluoropharma Medical Inc0.03300.03300.033034,5000.008032.00 
FPOCFFirst Point Minerals0.06900.06900.06906,000-0.00030.43 
FPRGFFalco Pac Resource0.80360.80360.80366,0000.01091.38 
FPSUFFps Pharma Inc0.00500.00010.0001500-0.004998.00 
FPVDForce Protection Video Equipment Corp0.03000.02810.0296263,500-0.00061.99 
FPWM1St Prestige Wealth0.20000.20000.2000100-0.040016.67 
FQVLFFirst Quantum Minerals Ltd7.8117.6507.70918,0000.1992.65 
FQVTFFevertree Drinks Plc20.8020.5520.551,300-0.442.10 
FRACFForaco Intl Marseil0.29800.29500.29806,9000.01806.43 
FRAFFranklin Finl Svcs Corp31.2531.2531.25500-0.020.06 
FRAZFrancisco Industries0.55000.24470.55005000.00000.00 
FRCEFFletcher Building5.3505.3505.3501,000-0.2003.60 
FRCGFFaircourt Gold Income Corp2.7492.7492.749300-0.1344.65 
FRCNFiremans Contractors0.00020.00010.0002150,2000.0001100.00 
FRCOFFast Retailing Co Lt329.5329.5329.5100-0.50.15 
FRCOYFast Retailing Co Lt33.2433.0133.113,800-0.040.12 
FREEFFreeseas Inc.0.00320.00300.0031714,7000.000310.71 
FREGPFed Hom Ln Mtg Cp 59.0109.0109.010200-1.01010.08 
FREJNFederal Home Loan Mortgage Corporation8.7508.6008.7309000.0000.00 
FREJOFed Home Ln Pfd8.7008.7008.7001,000-0.2502.79 
FREJPFederal Home 5.30%8.2008.2008.2001,100-0.5506.29 
FREVSFirst Rl-Est Invt TR Nj Sbi17.8017.7517.75400-0.201.11 
FRFCFirst Robinson Finl Corp42.0040.9042.003000.100.24 
FRFFFFairfax Financial Holdings Ltd17.4717.4417.453,0000.382.20 
FRFHFFairfax Finl Hld Sub425.1417.0421.049,7003.00.71 
FRFSFirefish Inc0.00130.00120.0013354,3000.00018.33 
FRFXFFairfax Financial14.3914.3914.399000.140.97 
FRGYFrontier Energy0.00070.00040.00066,757,6000.00000.00 
FRHHFForas Hldg Ser B Dkk1009.2909.2579.2901,000-0.4004.12 
FRHLFFreehold Royalty9.4659.2409.4653,4000.2242.42 
FRHVFresh Harvest Prodct0.00010.00010.00015,872,5000.00000.00 
FRIEFriends Bk New Smyrna Bch3.1203.1203.120300-0.38010.86 
FRIIFFrance Mgi53.8553.1053.101,2007.1015.43 
FRIVFFortune REIT1.1921.1921.19220,000-0.0080.67 
FRLFFreedom Leaf Inc0.04060.03150.0370126,3000.004012.12 
FRMAFirma Holdings Corp0.06960.05600.069642,5000.013524.06 
FRMCFormcap Cp Cmn0.00700.00650.007090,0000.00000.00 
FRMOFrmo Corp4.4004.2604.2604,000-0.1403.18 
FRNFFFeronia Inc0.12650.12650.1265300-0.032520.44 
FRNVFrontera Investment0.00550.00550.00552000.00000.00 
FROTFalconridge Oil Tec0.00060.00060.0006350,4000.00000.00 
FRPZWFairpoint Communs 18 Wts0.01500.01500.01505,2000.00000.00 
FRRSFFar Resources Ltd0.06260.06260.062610,000-0.00294.43 
FRRVFFerrovial Sa22.2722.2722.27100-0.733.17 
FRRVYFerrovial Sa [Adr]22.3322.2722.33600-0.040.16 
FRSBFirst Resource Bank8.7708.6708.6705,800-0.1301.48 
FRSIFirst Rate Staffing Corporation1.3001.1501.150700-0.45028.13 
FRTAFFreenet Ag34.5034.5034.50100-1.504.17 
FRTDRounder Inc0.00010.00010.000110,0000.00000.00 
FRTGFrontera Group Inc2.2502.2502.2501000.0000.00 
FRTNFortran Corporation0.09100.09100.09103000.031051.67 
FRWRFFireswirl Techs Inc0.03800.03800.03809,0000.009031.03 
FRXXForecross Corp0.05000.03500.050012,4000.00000.00 
FRZTFreeze Tag Inc0.00430.00270.0028148,857,600-0.001230.00 
FSBSFirst South Bancorp Inc [Sc]0.60000.60000.60003,6000.04508.11 
FSBSPFirst South Bancrp Pfd A0.30000.30000.30002000.00000.00 
FSCGF4Sc Ag3.7503.7503.7502000.62920.17 
FSCRFederal Screw Work9.0009.0009.0001000.0000.00 
FSEIFirst Seismic Corp0.03000.03000.03003000.00000.00 
FSFFFirst Suffield Financial Inc9,5009,5009,50010000.00 
FSGBFirst Fed So Carolina Fsb4.0504.0504.0502000.0501.25 
FSGCYFirst Gen Corp Philippines ADR7.8307.6507.650200-0.6607.94 
FSHRFFeishang Anthracite0.16000.16000.16005,0000.020014.29 
FSNRFreestone Resources0.04250.03860.042463,9000.00246.00 
FSNTFuse Enterprises Inc0.90000.65000.65001,400-3.350083.75 
FSNUFFresenius Ag [Dem 5085.5085.5085.502000.790.93 
FSNUYFresenius Se & Co Kg22.0621.9022.0615,3000.241.10 
FSOYFF-Secure Oyj4.7204.7204.720400-0.1703.48 
FSPKFFisher & Paykel Hlth8.2008.2008.2004000.3504.46 
FSPMFusion Pharm Inc0.04500.03500.03506,4000.005016.67 
FSRLFirst Reliance Bk SC6.9006.9006.9002,0000.0400.58 
FSSNFision Corp0.30000.30000.30003000.100050.00 
FSUGYFortescue Metal7.1207.0207.12027,1000.2203.19 
FSUMFFortescue Metal Grp3.5003.4403.4408,000-0.0822.33 
FSVEFFirestone Ventures0.02500.02500.025014,0000.00000.00 
FSWAFirst Sound Bk [Wa]0.06230.06000.062320,2000.00233.83 
FTBYFFortune Bay Corp0.47800.47000.47001,700-0.00801.67 
FTCYGlobal Future City Holding Inc0.27000.27000.27003,0000.00000.00 
FTDLFirstime Design Ltd7.1506.8857.0004,9000.0000.00 
FTEGFor The Earth Corp0.00010.00010.00011000.00000.00 
FTFYFit After Fifty Inc0.00010.00010.00018,0000.00000.00 
FTGFFFiran Technology Group Corp3.3913.3913.3911,1000.1635.05 
FTGIFinotec Group Inc0.00150.00120.001212,500-0.000529.41 
FTLFFitlife Brands Inc0.49500.47200.49503,7000.01152.38 
FTMDFFortune Minerals Ltd0.16290.15000.162954,4000.00010.06 
FTMNFFortress Minerals Co4.4164.3144.3629,4000.0992.33 
FTMRFortem Resources Inc.1.8001.8001.8002000.0000.00 
FTNWFte Networks Inc.0.80000.61950.649926,2000.03495.67 
FTPLFFortress Paper Cl A4.9054.9054.905300-0.56510.32 
FTPM420 Property Management Inc.0.00030.00030.0003110,500-0.000125.00 
FTPPPFirst Republic Bank [San Francisco Ca]25.2524.8025.14229,4000.040.16 
FTSSFFirst Cobalt0.57200.48900.5720240,8000.095820.12 
FTWSFlitways Technology Inc.0.05000.04770.0495186,8000.009523.75 
FTXPFoothills Exploration Inc.0.94000.80000.94002,5000.140017.50 
FUAPFFundamental Applications0.08760.06620.066282,200-0.023125.87 
FUBAFFutaba Corp17.7517.7517.752001.7510.94 
FUGIFuego Enterprises0.83500.81550.8350400-0.165016.50 
FUJHFFuji Heavy Inds Ltd33.2533.2533.25100-0.150.45 
FUJHYFuji Heavy Inds ADR16.5716.4716.5135,300-0.040.21 
FUJIFFujifilm Holdings Cp36.1536.1536.153000.230.64 
FUJIYFujifilm Hldgs Corp36.4336.3136.434,2000.150.40 
FULOFullnet Communications Inc0.04000.04000.04005000.00000.00 
FUPBYFuchs Petrolub Se14.0413.9714.0134,800-0.140.95 
FUPEFFuchs Petrolub Ab49.0049.0049.002001.002.08 
FURGFFurgo Nv EUR .20 Ord14.0714.0714.07100-0.402.77 
FUSZNfusz Inc.0.22000.18100.2200126,2000.020010.00 
FUTLFutureland Corp0.00190.00160.001610,390,800-0.000315.79 
FUTUFuture Healthcare0.08110.08110.08111000.00000.00 
FUWAYFurukawa Elec Ltd Ad22.6422.6422.64200-0.241.05 
FVCBFvcbankcorp Inc.19.6519.6519.651,0000.000.00 
FVRDFavored Inc0.00300.00300.00305000.000942.86 
FVRGForevergreen Worldwide Corporation0.24000.24000.24004,000-0.02007.69 
FVTIFortune Valley Treasures Inc.1.9001.7401.9008000.1508.57 
FWDGFutureworld Energy0.00010.00010.0001625,0000.00000.00 
FWLAFFlatworld Acquisition Corp0.13300.13300.133013,7000.023020.91 
FWONBFormula One Group Srs B33.4133.4133.41100-0.681.99 
FWVBFirst West Virginia Bancorp Inc.20.5020.5020.501,6000.000.00 
FXBYFoxby Corp1.9501.9501.9502000.0201.04 
FXCNYFoxconn Intl Hld ADR6.2156.2156.215100-0.81511.59 
FXFLFFairfax Finl Hldgs16.1716.1716.175000.030.19 
FXLGF S Bancorp Lagrange84.0084.0084.001004.005.00 
FXNCFirst Natl Corp Strasburg Va15.0015.0015.001000.503.45 
FXPIFFieldex Exploration Inc0.12830.12830.12836,500-0.00382.88 
FXRVFFour Rivers Resources Inc.0.06900.06900.06901,0000.007011.29 
FXTGYFoxtons Group Plc2.7902.0802.7904000.2108.14 
FYRTYFamilymart Co.Ltd55.8255.8055.801,600-0.711.26 
FZMDFuse Medical Inc0.32000.32000.32002000.00000.00 
FZROFlashzero Corp0.00310.00230.003152,900-0.00013.13 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
107.22.61.99
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,23730.04
DJI21,397-130.06
SP5002,435-10.05
DAX12,794200.15
FTSE7,439-90.11
NI22520,11980.04
CAC405,28280.15
GLD1,24940.29
BDI1,200494.26
HSI25,699250.10