Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
FABKFirst Advantage Bancorp25.5525.5525.551,400-0.100.39 
FABPFarmers Bancorp [In]42.5042.5042.504001.353.28 
FABRFirst Alliance Bancshares6.2006.1906.2003,5000.0000.00 
FABUFab Universal Corp Common Stoc0.00010.00010.00013,4000.00000.00 
FACOFirst Acceptance Corporation0.91250.81100.8980100,0000.04305.03 
FAGIFull Alliance Group Inc0.04000.03720.040068,5000.00000.00 
FAHLFFirst Asia Holdings Ltd2.3002.3002.300400-1.50039.47 
FAITFirst American Inter50.3550.0050.1573,2000.150.30 
FALCFalconstor Sftwr0.09730.09000.097360,600-0.00050.51 
FAMDFFutura Medical Plc Ord0.45000.45000.4500300-0.095017.43 
FAMEFlamemaster Corp11.0011.0011.007000.000.00 
FANDYFirstrand Ltd53.6153.6153.613000.160.30 
FANUFFanuc Ltd241.0238.0238.0100-5.52.26 
FANUYFanuc Limited Unsp A24.0123.8423.93181,400-0.200.81 
FAREWorld Moto Inc0.00040.00020.000346,757,7000.00000.00 
FARYFFar Ltd0.07000.06100.070060,0000.009014.75 
FASDFFantasy Aces Daily0.00010.00010.000130,0000.00000.00 
FASVFirst Amern Silver0.04000.03000.03991,3000.00000.00 
FAXRFFairfax Financial Holdings Ltd15.4615.4515.45400-0.563.51 
FAXXFFairfax Financial Holdings Ltd16.3516.3516.35300-0.040.24 
FBAKFirst Natl Bk Alaska2,3002,1252,300100251.10 
FBASFFibra Uno1.6291.5801.5802,700-0.0623.78 
FBAYFFortune Bay0.65150.64960.6496300-0.00911.38 
FBBPFPrologis Property Mexico Sa De Cv1.8631.8331.8335,100-0.0914.71 
FBCDFbc Hldg Inc-0.00010.00010.0001200,0000.00000.00 
FBCEFibercore Inc0.00100.00100.00101000.00000.00 
FBCIFirst Banking Center0.00820.00800.008021,900-0.001011.11 
FBECFbec Worldwide Inc0.00010.00010.00015,252,0000.00000.00 
FBERAgritech Worldwide Inc0.00500.00240.0050328,100-0.000915.25 
FBIPFnb Bancorp Inc [Pa]136.8136.8136.81005.84.42 
FBOHYForbo Holding30.0030.0030.001001.003.43 
FBPAFarmers Bank [Va]31.2031.0031.00500-0.200.64 
FBPIFirst Bncp Ind20.5620.5620.562000.000.00 
FBPRLFirst Bancorp 7.00% Non-Cumula22.0022.0022.001,5001.326.38 
FBPRMFirst Bancorp 7.40 C22.0022.0022.001,0000.000.00 
FBPRNFirst Bancorp 7.25 D21.7521.6821.68800-1.576.75 
FBPROFirst Bancorp Preferred Stock23.2523.0023.001,500-0.271.16 
FBPRPFirst Bcp Hldg Pf A22.0022.0022.001,0000.000.00 
FBRKFFastbrick Robotics Ltd0.15500.15500.155010,0000.00604.03 
FBSIFirst Bancshares11.0011.0011.002,600-0.100.90 
FBTTFirst Bankers Trshs35.5035.5035.501000.000.00 
FBVAFarmers Banksha Inc20.0020.0020.001,3000.000.00 
FBVIFcn Banc Corp31.2531.0031.251,1001.505.04 
FCBIFrederick County Bancorp Inc27.9027.6027.901,5000.301.09 
FCBPFirst Choice Bancorp26.5526.4526.551,200-0.050.19 
FCCGFog Cutter Capital Group Inc2.0802.0102.0503,6000.0301.49 
FCCNFusa Capital Corp0.00300.00300.00303000.00000.00 
FCCTFirst Community Corp6.5106.3006.3001,600-0.2003.08 
FCCTPFirst Comnty Corp A6.1506.1506.1501000.2003.36 
FCELBFuelcell Energy Pf B405.0367.0367.0100-38.09.38 
FCGDFirst Colombia Gold Corp0.00010.00010.00011,300,0000.00000.00 
FCHSFirst Choice Healthcare Solutions1.3101.2601.2803,000-0.0100.78 
FCICFcCC Inc0.20000.20000.20001,8000.030017.65 
FCITFirst Citrus Bancorp25.2525.2525.251000.251.00 
FCMKFFuncom Nv Ord2.5902.5902.590400-0.0090.35 
FCNCBFirst Citizens Bks B370.0369.0369.03000.00.01 
FCNEFour Corners Inc0.41010.41000.41002,000-0.340045.33 
FCOB1st Colonial Bcp Pa11.9511.8211.826000.000.00 
FCODFFinanciere De L'Odet1,1911,1911,191100-564.51 
FCPBFirst Capital Bancsh8.0008.0008.0009000.0000.00 
FCREYFletcher Bldg Ltd8.8258.8258.825500-0.0750.84 
FCRGFFirst Capital Realty15.9515.9515.951,2000.181.12 
FCRMFranklin Credit0.25000.25000.25002,9000.050025.00 
FCSMFFocus Metals Inc0.04210.04000.040034,100-0.00214.99 
FCTOAFact Corp0.00110.00010.0001505,000-0.001090.91 
FCUUFFission Uranium0.54000.51500.5185169,600-0.01452.72 
FCUVFocus Universal Inc2.4902.4902.4901000.99066.00 
FDBHFounders Bay Holdings8.4008.4008.4001000.1501.82 
FDBLFriendable Inc0.00010.00010.00011,900,0000.00000.00 
FDCFFForum Uranium Corp0.03420.03420.03421,000-0.00287.57 
FDEIFidelis Energy Inc0.00010.00010.000125,4000.00000.00 
FDFTFoodfest Intl 20000.00010.00010.00012,151,2000.00000.00 
FDGMFTango Gold Mines Inc0.02220.02220.02225,000-0.002911.55 
FDGRFFidessa Group Plc54.8554.8554.8510020.3558.99 
FDHCFidelity Holding Corp1.00001.00001.00001000.00000.00 
FDITFindit Inc0.01210.01210.01218,000-0.006936.32 
FDMFFreedom Energy Hldgs0.00010.00010.00011,030,0000.00000.00 
FDMQFFreedom Oil and Gas Ltd0.22690.22680.22687,000-0.00723.08 
FDMQYMaverick Drlng & Exp ADR3.4803.4803.4802000.1203.57 
FDMSFFandom Sports Media Corp0.08550.08550.0855100-0.014514.50 
FDRVFFirst Derivatives Plc52.8052.8052.80100-0.450.85 
FDVAThe Freedom Bank of Virginia13.0213.0013.024,0000.020.15 
FECCFFrontera Energy Corp.30.4130.4130.411000.722.44 
FECOFFec Resources Inc0.03890.02500.0388408,2000.009532.42 
FELTYFuji Electric Holdin54.6154.2854.28300-0.090.17 
FENXFenix Parts Inc0.39660.39500.395158,8000.00310.79 
FERGYFerguson Plc7.8107.7407.790149,700-0.0500.64 
FERLFearless Films Inc0.65000.65000.6500400-0.300031.58 
FERNFernhill Corp0.00130.00100.00104,322,000-0.00019.09 
FETLFFar Eastone Telecommunications Co Ltd39.0139.0139.015,3003.018.36 
FETMFentura Finl Inc20.1920.0020.001,2000.000.00 
FEWPFar East Wind Pwr0.00050.00040.000511,5000.000125.00 
FEXXFFjordland Expl Inc0.12830.12600.1260100,000-0.00221.72 
FFDFFfd Financial Corp44.4044.4044.401000.000.00 
FFFCFastfunds Finl Corp0.00010.00010.0001200,0000.00000.00 
FFMGFFirst Mining Finance Corp0.41440.38800.3898328,600-0.01644.04 
FFMHFirst Fmrs Mrchts Co41.5041.5041.501001.503.75 
FFMRFirst Farmers Financial Corp77.0077.0077.001,0002.002.67 
FFNMFirst Federal of Northern Michigan11.0011.0011.00500-0.050.45 
FFPMFfp Marketing Co Inc0.00500.00400.004032,300-0.003949.37 
FFRMFFuture Farm Technologies Inc0.52900.50110.529099,1000.02414.77 
FFWCFfw Corp41.9941.9941.991000.992.41 
FFXDFFairfax India Ho-Sub17.0016.7516.894,6000.100.60 
FFXXFFairfax Africa Holdings12.9512.8512.95200-0.050.38 
FFZYFansfrenzy Corp0.04200.02240.04202,2000.00000.00 
FGBDFFirst Global Data Ltd0.06710.06710.06712,000-0.00040.59 
FGCNFlagship Global Corp0.55000.55000.55001,0000.04007.84 
FGCOFinancial Gravity Companies Inc0.14000.14000.14001000.00000.00 
FGELFFujitsu General Ltd17.5017.5017.50300-0.754.11 
FGFHForesight Financial34.6034.4034.606000.250.73 
FGLDFocus Gold Corp0.00010.00010.00014,000,0000.00000.00 
FGNTFragrancenet.Com Inc1.8501.8501.850100-0.1507.50 
FGOVFFreegold Ventures0.06450.06450.0645100-0.00030.46 
FGROFFirstgroup Plc1.2251.2251.225200,0000.0756.48 
FGROYFirstgroup Plc ADR1.5181.3701.370103,700-0.0503.52 
FGRRFFingerprint Cards Ab [Publ]0.84000.84000.8400100-0.09009.68 
FHAIFountain Healthy Agi0.00070.00070.000724,000-0.000330.00 
FHBCFernhill Beverage Inc0.00500.00450.0046164,200-0.00024.17 
FHGDFFounder Holdings Ltd0.05600.05000.05603,000-0.00152.61 
FHLBFriendly Hills Bk9.7509.7509.7503,500-0.0500.51 
FHNIYFoschini Group Ltd ADR33.8633.8133.85300-3.449.22 
FHRTFirst Hartford Corp2.3502.3502.350200-0.1004.08 
FIBHFirst Bancshares Inc41.5041.5041.50100-3.507.78 
FIEBFirst Intctntl Bk Ga10.2010.2010.20150,0000.000.00 
FIECElement Islamic Equity Fund C0.03000.03000.03001000.00000.00 
FIFGFirst Foods Group Inc0.11300.11300.11305,0000.00040.36 
FIITFirst Security27.0027.0027.002,0000.050.19 
FINDFindex.Com Inc0.01000.01000.01001000.00000.00 
FINGFFinning International Inc25.3925.2925.293001.456.06 
FINMFFinmeccanica Spa11.7711.7711.771,1000.252.19 
FINMYFinmeccanica ADR5.8805.7755.7803,200-0.1452.45 
FINNFirst National of Nebraska Inc8,2008,2008,200100500.61 
FIOGFFiore Exploration Ltd0.48400.45340.470084,3000.00000.00 
FIRRFFirst Tractor Co. Ltd0.35000.35000.35004000.00000.00 
FIRRYFirst Tractor Co. Ltd. ADR3.6503.6503.6501000.0701.96 
FIRTFirst Banctrust Corp34.0533.7034.055000.551.64 
FIRZFFirebird Resources Inc0.04080.04080.04083000.015561.26 
FISB1st Capital Bank [Ca]16.0015.8016.0025,200-0.050.31 
FISOFFission 3.00.03900.02740.036233,600-0.00287.18 
FITXCreative Edge Nutrition Inc0.00010.00010.0001225,3000.00000.00 
FJHLFovea Jewelry Holdings Ltd.0.03000.03000.03003,0000.010050.00 
FJTNFFuji Media Holdings Inc16.0516.0516.05300-0.402.43 
FJTNYFuji Media Holdings Inc ADR8.4008.4008.400100-0.3103.56 
FJTSFFujitsu Ltd6.0406.0406.040100-0.0200.33 
FJTSYFujitsu Ltd ADR30.8330.6230.628000.130.41 
FKWLFranklin Wireless Co1.9001.9001.9001000.0000.00 
FKYSFirst Keystone Corp27.0027.0027.004000.000.00 
FLCRFullcircle Registry0.00490.00330.004984,1000.00048.89 
FLEWFleetwood Bank Corp71.0071.0071.001000.000.00 
FLIDYFlsmidth & Co A/S Ad6.4106.4106.4101000.1362.17 
FLKDFFih Group Plc4.2004.2004.2001000.2506.33 
FLKIFalken Industries0.00240.00240.00241,0000.00000.00 
FLKKFFrankly Inc1.0000.9941.0001,200-0.22418.32 
FLKMFlikmedia Inc0.01790.01790.01791,0000.002919.33 
FLLIYDuty Free Shops [Folli Follie Group] ADR20.5120.4920.492000.371.84 
FLMPFlame Seal Products0.07350.07310.07352,000-0.00050.68 
FLMTFFull Metal Minerals0.08700.08700.08702000.00131.52 
FLMZFAftermath Silver Ltd0.07920.07920.07921000.00020.25 
FLODFlowery Gold Mns of Nev0.12000.12000.1200200-0.064434.92 
FLPCFirst Liberty Power0.00130.00100.0013105,1000.00000.00 
FLREFlameret Inc0.00060.00060.00061,000-0.000440.00 
FLSRFlasr Inc0.00030.00020.000353,911,1000.00000.00 
FLSSForbes Energy Services Ltd7.7507.7507.750100-0.1501.90 
FLSTFuelstream Inc0.00160.00130.001322,5000.00000.00 
FLTTFlint Telecom Group Inc0.00020.00010.00014,960,0000.00000.00 
FLUXFlux Power Holdings Inc0.48500.48500.48501,000-0.04508.49 
FLWTFFlowtech Fluidpower Plc2.5122.5122.512200-0.0381.48 
FLXIFlexiinternational Software Inc0.35750.35750.35751,000-0.00250.69 
FLXNFFlex Lng Ltd1.5001.5001.5005,000-0.0402.60 
FLXPFlexpower Inc0.01250.01250.01255000.00000.00 
FLXTFlexpoint Sensor Sys0.06220.05900.062286,000-0.00121.89 
FLYLFFlyht Aerospace Solutions Ltd1.2601.2601.2601,300-0.0100.77 
FMBEFmb Equibanc Inc8.0007.6507.6504,200-0.1001.29 
FMBLFarmers & Merch Bk7,9257,9057,90510050.06 
FMBMF&M Bank Corp35.8535.3035.301,900-0.551.53 
FMBVFull Motion Beverage0.00300.00300.003010,0000.00000.00 
FMCBFarmers & Merch Bcp660.0660.0660.03003.00.46 
FMCCFreddie Mac1.4441.4001.4281,426,600-0.0120.85 
FMCCGFreddie Mac Var Pfd9.7009.7009.7002000.4504.86 
FMCCHFreddie Mac 5.10 Pfd9.9509.4009.9501,0000.4504.74 
FMCCIFreddie Mac Var Pr B9.5109.5009.5102,300-0.6806.67 
FMCCJFreddie Mac Pfd Q10.00010.00010.0002001.75021.21 
FMCCKFreddie Mac 5.799.8509.6109.8502,0000.0000.00 
FMCCLFreddie Mac Var RTS9.3509.1909.3505,3000.1001.08 
FMCCMFreddie Mac Noncum9.2509.2509.2501,0000.0000.00 
FMCCNFreddie Mac Var N9.2509.2509.2501,000-0.2502.63 
FMCCOFreddie Mac 5.81 O9.5109.5109.5102,000-0.1901.96 
FMCCPFreddie Mac Pfd P10.2009.7009.7001,900-0.3903.87 
FMCCSFed Homeln Pfd9.4009.0009.400800-0.1001.05 
FMCCTFederal Home Loan Mortgage Corp10.00010.00010.0001000.0000.00 
FMCKIFederal Home Loan Mortgage Corp5.2205.1505.2202,9000.0200.38 
FMCKJFreddie Mac Pfd Z6.8006.7106.800967,6000.0200.29 
FMCKKFed Home Ln Mtg 5.010.1510.1510.15400-0.090.88 
FMCKLFreddie Mac 6.02 Pfd5.2005.0705.1102,600-0.2404.49 
FMCKMFederal Home Ln Mtg5.0904.9804.980500-0.1202.35 
FMCKNFederal Home Ln Mtg4.9604.9604.960200-0.0400.80 
FMCKOFed Home Ln Mtg5.2005.1305.2001,5000.0601.17 
FMCKPFreddie Mac 5.7 Pfd9.8009.6509.7604,0000.1101.14 
FMCQFFresenius Med Care A99.1598.7098.70200-4.053.94 
FMCXFForan Mining Corp0.31190.31190.3119250,000-0.080220.45 
FMEFFETFS Foreign Exchange Ltd Notes 200954.5054.2554.256,1000.000.00 
FMFGFarmers & Merchants Bank [Md]31.1031.1031.105000.000.00 
FMFPFirst Community Finl21.7521.7521.751000.602.84 
FMGXFFirst Mexican Gold C0.02650.02650.0265400,0000.00197.72 
FMIAFirst Miami Bancorp Inc1,0701,0701,07010000.00 
FMMFFFuji Machine MFG Co Ltd18.4018.4018.402000.000.00 
FMNJFranklin Mining Inc0.00030.00030.000310,0000.00000.00 
FMOCFFomento De Construc12.5012.5012.501,5001.1510.13 
FMOOF & M Bancorp. [Oh]56.5056.5056.50100-3.505.83 
FMTNFFirst Mountain Exp0.18130.18130.18138,000-0.00281.52 
FMXUFFemsa Fomento Econ M9.6279.6279.62755,9000.5906.53 
FMXVFTolima Gold Inc0.00730.00730.00732000.002346.00 
FMYRFamily Room Entertainment Corp0.20000.20000.20003000.00000.00 
FNAMEvolutionary Genomics Inc0.32500.32500.3250400-0.075018.75 
FNBCQFirst Nbc Bank Holdi0.05710.04000.0500217,700-0.019828.37 
FNCJFFancamp Exploration0.07300.07100.073023,0000.00598.79 
FNCSFNorth American Financial 15 Split Corp6.8506.8506.8506000.1692.53 
FNCTFFrance Telecom S.A.17.9017.9017.901,100-0.050.30 
FNCXFunction[X] Inc0.03290.02660.0266207,900-0.003611.92 
FNDMFund.Com Inc Cl A1.7501.7501.7505,1000.0000.00 
FNERFFenner Plc8.6008.6008.60010,0000.1001.18 
FNEVYFraser & Neave Ltd. ADR8.2708.2708.270100-0.2102.48 
FNFIFirst Niles Finl10.7510.7510.752000.252.38 
FNGRFingermotion Inc3.1503.0003.0003000.0000.00 
FNHIFranchise Hldgs Intl0.01230.01030.0110985,500-0.00129.84 
FNHMFnbh Bancorp [Mi]2.1502.1202.120400-0.1305.78 
FNINF49 North Res Inc0.05950.05950.05954,800-0.00213.41 
FNLIFFirst Natl Finl Corp20.6220.6220.62100-0.200.96 
FNLPFFresnillo Plc18.2418.1418.14800-0.060.33 
FNMAFannie Mae1.5301.4901.5101,507,000-0.0201.31 
FNMAGFannie Mae 5.375 I9.8009.8009.8001,3000.0000.00 
FNMAHFederal Natl Mtg Pfd5.1405.0505.0907,600-0.1102.12 
FNMAIFed Ntl Mtg Ser Q5.5005.5005.500300-0.0500.90 
FNMAJFannie Mae Pfd R5.7105.5005.7008,200-0.1001.72 
FNMAKFederal Natl Pfd N9.9909.4609.4604,300-0.0400.42 
FNMALFed Natl Mtg Pfd M9.8509.4209.60028,5000.0000.00 
FNMAMFannie Mae 5.81 H10.0009.9009.9003,800-0.1001.00 
FNMANFederal National Mortgage Association9.9909.8909.9902,0000.4304.50 
FNMAOFannie Mae Noncum G9.6509.6509.6501,000-0.1501.53 
FNMAPFannie Mae Pfd F9.6509.4109.4101,200-0.2402.49 
FNMASFannie Mae Pfd S6.8306.7306.8301,153,1000.0701.04 
FNMATFederal Natl Pfd T6.6506.5006.650133,1000.0500.76 
FNMFMFed Natl Mtg Pfd E9.0009.0009.0001000.0000.00 
FNMFNFederal National Mortgage Association11.0510.7011.004,5000.211.95 
FNNCFFinancial 15 Split Corp8.2018.2018.2019000.1041.28 
FNNGFFanlogic Interactive0.06890.06510.06517,500-0.013917.59 
FNNZFFincanna Capital Corp0.38990.37000.38397,800-0.00180.47 
FNONFonon Corp0.04000.04000.04002,0000.00000.00 
FNQQFFineqia International Inc0.01060.01060.01061,000-0.008845.36 
FNRC1st NRG Corp New0.00010.00010.00012,300,1000.00000.00 
FNRNFirst Northern Comm Banc13.3013.3013.304,8000.000.00 
FOEAFFred Olsen Energy As1.8301.8301.830100-0.53022.46 
FOEAYFred Olsen Energy As0.30000.30000.30002,500-0.100125.02 
FOJCFFortum Corp Finland21.4521.4521.45400-0.452.07 
FOJCYFortum Oyj4.4434.4404.443300-0.0080.17 
FOLGFFalcon Oil & Gas Ltd0.30980.29550.2980159,400-0.00993.22 
FONTFFrontera Res Corp Ord0.01200.01200.01201,0000.005893.55 
FONUFonu2 Inc0.00020.00010.00021,004,0000.0001100.00 
FORCForce Energy Corp0.00030.00020.00023,450,0000.00000.00 
FORUForu Holdings Inc0.29990.29990.29991000.099849.88 
FOSIFrontier Oilfield Services Inc0.37000.37000.37001000.02005.71 
FOSUFFosun Intl Ltd2.1242.1002.1243,000-0.0160.75 
FOSUYFosun Intl Ltd ADR52.3952.3952.392,0001.723.39 
FOSYFForsys Metals Corp0.08000.08000.08003000.00000.00 
FOTBFirst Ottawa Bcsh De60.0060.0060.00200-2.504.00 
FOVSYFord Otomotiv74.0974.0974.092001.221.67 
FPAFFFirst Pacific Co Ord0.52000.51700.5200228,000-0.01102.07 
FPAFYFirst Pacific Co Ltd2.6302.6002.62097,100-0.0501.87 
FPBFFpb Financial Corp18.0018.0018.004,0000.301.69 
FPBKFirst Priority Financial Corp11.9911.8511.903,300-0.100.83 
FPFIFresh Promise Foods Inc0.00020.00010.000134,195,4000.00000.00 
FPHHFFirst Philippine Hld1.2301.2201.2203,2000.0100.83 
FPLFFirst Pet Life Inc [Tx]0.00010.00010.00015,0000.00000.00 
FPLPYProvident Fin Plc Ad9.4609.4609.460200-0.2402.47 
FPLSF5N Plus Inc2.3572.3002.3503000.0441.92 
FPMIFluoropharma Medical Inc0.10500.10200.1020125,300-0.00807.27 
FPOCFFirst Point Minerals0.11890.11890.1189500-0.00715.63 
FPPPFieldpoint Petroleum Corp0.16000.16000.16005,0000.01198.04 
FPRGFFalco Pac Resource0.54240.53290.54242,0000.00661.23 
FPSUFCapha Pharmaceuticals Inc0.00150.00150.00153,5000.00000.00 
FPVDForce Protection Video Equipment Corp0.00100.00070.00072,620,600-0.000330.00 
FPWM1st Prestige Wealth0.40000.40000.40001000.150060.00 
FQCCFuquan Capital Management Inc0.26000.26000.26003000.00000.00 
FQFCFuquan Financial Co0.04500.04500.045010,0000.005012.50 
FQVLFFirst Quantum Minerals Ltd13.4613.2313.234,400-0.574.11 
FQVTFFevertree Drinks Plc38.3737.9638.37200-1.233.11 
FRACFForaco Intl Marseil0.29910.29910.299110,0000.01916.82 
FRAFFranklin Finl Svcs Corp35.8035.5535.801,000-0.200.56 
FRAZFrancisco Industries0.44000.44000.44002000.088025.00 
FRCEFFletcher Building4.5004.5004.5001000.2405.63 
FRCNFiremans Contractors0.00030.00020.0003127,6000.000150.00 
FRCOFFast Retailing Co Ltd435.0434.9435.01000.60.15 
FRCOYFast Retailing Co Ltd43.0642.8943.0613,6000.320.75 
FREEFFreeseas Inc0.04450.02650.0265120,800-0.017539.77 
FREJNFederal Home Loan Mortgage Corp9.4009.4009.400100-0.0900.95 
FREJPFederal Home 5.30%9.5009.5009.5005001.74022.42 
FREVSFirst Rl-Est Invt TR Nj Sbi16.4016.4016.404000.905.81 
FRFCFirst Robinson Finl Corp45.0044.2544.252000.250.57 
FRFFFFairfax Financial Holdings Ltd Cum 5 Yr18.3418.3418.342000.231.29 
FRFHFFairfax Finl Hld Sub533.3517.6530.52,3003.20.61 
FRFSFirefish Inc0.08100.06000.0800909,0000.00425.54 
FRFXFFairfax Financial16.3516.3516.35400-0.643.74 
FRFZFFairfax Financial Holdings Ltd18.0818.0818.08400-0.422.28 
FRGYFrontier Energy0.00030.00020.0003120,4000.00000.00 
FRHCFreedom Holding Corp6.1806.0006.0001,100-0.3906.10 
FRHHFForas Hldg Ser B Dkk1005.4865.2545.2541,600-0.0671.25 
FRHLFFreehold Royalty10.5610.4510.566000.070.67 
FRHVFresh Harvest Prodct0.00020.00010.000255,0000.00000.00 
FRIVFFortune Re Invst TR Units1.1921.1921.19215,0000.0121.02 
FRLFFreedom Leaf Inc0.17000.16000.1690107,200-0.00100.59 
FRMAFirma Holdings Corp0.07000.07000.070011,0000.009014.75 
FRMBForum Mobile Inc0.00130.00130.00135,1000.00000.00 
FRMCFormcap Cp Cmn0.00900.00900.009010,000-0.001010.00 
FRMOFrmo Corp8.1508.0008.0002,000-0.7008.05 
FRNFFFeronia Inc0.23000.23000.23006,0000.00000.00 
FROTFalconridge Oil Tec0.00090.00070.00091,187,4000.000228.57 
FRRPFFiera Capital Corp8.8928.8868.89212,2000.2072.38 
FRRSFFar Resources Ltd0.24900.24900.24901,000-0.00843.26 
FRRVFFerrovial S.A.21.7621.7421.741,4000.331.52 
FRRVYFerrovial Sa ADR21.6621.5421.6421,4000.160.74 
FRSBFirst Resource Bank11.5011.5011.50800-0.020.17 
FRSSFFairmount Res Inc0.02080.02080.020820,0000.00084.00 
FRTDFortitude Group Inc0.00010.00010.000146,9000.00000.00 
FRTGFrontera Group Inc1.5001.5001.5001000.1007.14 
FRTNFortran Corp0.02950.02950.029510,0000.00000.00 
FRUTFFrutarom Indus 1995 Ltd90.0590.0590.05200-0.951.04 
FRXXForecross Corp0.05000.04400.05008000.00000.00 
FRZTFreeze Tag Inc0.03600.03600.03608000.00000.00 
FSAMFifth Street1.2561.2541.2549,5000.0544.48 
FSBSFirst South Bancorp Inc [Sc]0.95000.95000.95009,5000.00000.00 
FSBSPFirst South Bancrp Pfd A0.52000.52000.5200300-0.03005.45 
FSCRFederal Screw Work7.6507.6507.6501000.0000.00 
FSDKFirst Citizens National Bank [Upper90.0090.0090.001000.000.00 
FSGCYFirst Gen Corp Philippines ADR6.1906.1906.190300-0.0400.64 
FSHRFFeishang Anthracite0.14500.14500.14506,200-0.020012.12 
FSHUFFu Shou Yuan International Group Ltd1.00001.00001.00005,0000.00000.00 
FSNRFreestone Resources0.05600.05500.056028,6000.019553.42 
FSNTFuse Enterprises Inc0.60000.55000.55005,000-0.150021.43 
FSNUFFresenius Se & Co Kgaa79.2079.2079.20170,4000.991.27 
FSNUYFresenius Se & Co Kg19.3219.0519.3020,200-0.090.46 
FSPKFFisher & Paykel Hlth9.1709.1709.170100-0.5205.37 
FSPMFusion Pharm Inc0.02000.02000.02005,0000.00000.00 
FSRLFirst Reliance Bk SC7.4007.3317.3315,5000.0300.41 
FSRPFFrasers Property Limited1.5301.4801.4802,000-0.0603.90 
FSSLYFossal S.A.A ADR0.15000.15000.15001000.050050.00 
FSSNFision Corp0.13490.12100.134980,900-0.00402.88 
FSTCFirst Corp0.00110.00110.001128,100-0.00018.33 
FSTJFirst America Res Corp0.30000.10000.100024,500-0.200066.67 
FSUGYFortescue Metal6.9606.8706.92518,900-0.0550.79 
FSUMFFortescue Metal Grp3.5303.3903.3903,300-0.2105.83 
FSWAFirst Sound Bk [Wa]0.06400.06400.064030,0000.00000.00 
FTBYFFortune Bay Corp0.27400.27000.2728800-0.00080.29 
FTDLFirstime Design Ltd4.4254.3504.3505000.0100.23 
FTEGFor The Earth Corp0.00070.00050.00071,635,000-0.000112.50 
FTFYFit After Fifty Inc.0.00010.00010.0001307,000-0.000990.00 
FTGIFinotec Group Inc0.00490.00490.00494,5000.00012.08 
FTLFFitlife Brands Inc0.29400.29400.29405,0000.043917.55 
FTMDFFortune Minerals Ltd0.21200.19450.194533,200-0.01416.76 
FTMNFFortress Minerals Co3.8353.7943.8342,8000.0130.35 
FTMRFortem Resources Inc3.6103.1003.5006,700-0.1002.78 
FTPLFFortress Paper Cl A2.4502.4502.4505000.1004.26 
FTPM420 Property Management Inc0.00040.00020.0004449,0000.000133.33 
FTSBFirst Sentry Bancshares Inc67.6567.6567.65200-0.200.29 
FTSSFFirst Cobalt0.57990.55000.565092,200-0.00781.36 
FTWSFlitways Technology Inc0.00500.00420.0048130,000-0.00047.69 
FTXPFoothills Exploration Inc0.16010.16000.160010,0000.00000.00 
FUAIFFunai Electric Co Ltd7.2507.2507.2501000.3505.07 
FUAIYFunai Electric Co Ltd ADR1.4501.4501.4508000.0503.57 
FUAPFFundamental Applications0.18400.16520.1799203,600-0.00452.44 
FUBAFFutaba Corp20.7520.7520.75100-0.552.58 
FUGIFuego Enterprises0.21010.21010.2101200-0.487369.87 
FUGMFFura Emeralds Inc0.41350.41350.41355000.00130.32 
FUIZFFubon Financial Holding Co Ltd Gdr18.0018.0018.00200-0.502.70 
FUJHFFuji Heavy Inds Ltd33.9033.9033.9012,9000.351.04 
FUJHYFuji Heavy Inds ADR16.5416.2716.4722,7000.030.15 
FUJIFFujifilm Holdings Cp41.2941.2941.291001.704.29 
FUJIYFujifilm Hldgs Corp40.3440.1540.344,3000.270.67 
FULOFullnet Communications Inc0.03000.03000.030011,0000.00000.00 
FUPBYFuchs Petrolub Se13.2113.0813.1314,200-0.181.32 
FUPEFFuchs Petrolub Ab50.7050.7050.702001.202.42 
FURGFFurgo Nv EUR .20 Ord13.8513.8513.85100-0.402.83 
FUSZNfusz Inc2.1801.7901.7901,564,600-0.1507.73 
FUTLFutureland Corp0.00030.00020.000314,934,3000.000150.00 
FUTUFuture Healthcare0.03600.03600.03602,1000.00000.00 
FUWAYFurukawa Elec Ltd Ad24.2524.2524.257000.612.58 
FVCBFvcbankcorp Inc17.3017.3017.30200-0.100.57 
FVGCFFire River Gold Corp0.04500.04500.04503,1000.0400800.00 
FVRDFavored Inc0.00430.00350.00361,054,6000.00000.00 
FVRGForevergreen Worldwide Corp0.09800.09800.09803,5000.00000.00 
FVSTAFar Vista Pete Cl A0.00010.00010.00015000.00000.00 
FWDGFutureworld Energy0.00010.00010.00014,009,0000.00000.00 
FWEDFFireweed Zinc Ltd1.1501.1501.1505000.0332.99 
FWONBFormula One Group Srs B28.9528.9528.95100-0.160.55 
FWVBFirst West Virginia Bancorp Inc28.5128.5128.513000.000.00 
FXBYFoxby Corp2.1402.1402.140200-0.0200.93 
FXCNFFih Mobile Ltd0.19900.19900.1990400-0.00100.50 
FXCNYFoxconn Intl Hld ADR3.4203.4203.420200-0.40010.47 
FXFHFFairfax Financial Holdings Ltd Pfd Shs14.6614.6614.664002.6421.91 
FXFLFFairfax Finl Hldgs18.8218.8018.805000.402.15 
FXLGF S Bancorp Lagrange95.0095.0095.006000.000.00 
FXNCFirst Natl Corp Strasburg Va19.1019.1019.101000.150.79 
FXRVFFour Rivers Resources Inc0.04760.04510.04511,5000.00061.35 
FXTGYFoxtons Group Plc2.0502.0502.0501000.0603.02 
FYRTYFamilymart Co.Ltd95.6095.6095.60200-1.761.80 
FZMDFuse Medical Inc1.00001.00001.00003000.00000.00 
FZROFlashzero Corp0.00460.00460.00461,1000.000615.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.161.108.58
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,004-40.05
DJI24,084600.25
SP5002,63950.18
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,323-70.54
BDI1,200494.26
HSI30,063-2530.83