List of Symbols for OTC Bulletin Board [OTCBB] Starting with F

Exchange:

List of Symbols for OTC Bulletin Board [OTCBB]

Code	Name	High	Low	Close	Volume	Change
FABK	First Advantage Bancorp	21.15	21.15	21.15	1,000	0.05	0.24
FABP	Farmers Bancorp [In]	40.75	40.75	40.75	10,300	0.75	1.88
FABU	Fab Universal Corp. Common Stoc	0.0020	0.0001	0.0020	5,000	0.0010	100.00
FAGI	Full Alliance Group Inc.	0.0300	0.0290	0.0290	69,500	-0.0017	5.54
FAHLF	First Asia Holdings Ltd	1.7000	0.6000	0.6000	33,100	-1.1000	64.71
FAIT	First American Inter	28.25	28.25	28.25	100	0.25	0.89
FAKC	Facekey Corp	0.0050	0.0050	0.0050	900	0.0040	400.00
FAMDF	Futura Medical Plc Ord	0.3400	0.3400	0.3400	500	-0.3500	50.72
FANDY	Firstrand Ltd	40.72	40.70	40.70	100	-0.60	1.46
FANUF	Fanuc Ltd	205.5	201.8	201.8	100	-3.2	1.57
FANUY	Fanuc Limited Unsp A	20.48	20.36	20.45	139,400	0.09	0.44
FARE	World Moto Inc	0.0005	0.0004	0.0005	12,205,600	0.0000	0.00
FARYF	Far Ltd	0.0590	0.0550	0.0550	30,000	-0.0040	6.78
FASV	First Amern Silver	0.0090	0.0090	0.0090	500	0.0000	0.00
FAXXF	Fairfax Financial Holdings Limited	15.40	15.40	15.40	600	0.00	0.00
FBAK	First Natl Bk Alaska	1,700	1,690	1,690	100	0	0.00
FBASF	Fibra Uno	1.740	1.720	1.740	3,900	0.010	0.58
FBAYF	Fortune Bay	0.6057	0.6057	0.6057	200	0.0725	13.60
FBBPF	Prologis Property Mexico Sa De Cv	2.130	2.128	2.128	21,500	0.055	2.67
FBCD	Fbc Hldg Inc-	0.0002	0.0001	0.0001	295,500	0.0000	0.00
FBCE	Fibercore Inc	0.0027	0.0010	0.0010	600	0.0000	0.00
FBCI	First Banking Center	0.0100	0.0100	0.0100	14,500	-0.0045	31.03
FBEC	Fbec Worldwide Inc	0.0002	0.0001	0.0002	6,270,000	0.0001	100.00
FBER	Agritech Worldwide Inc.	0.0038	0.0028	0.0028	14,000	-0.0010	26.32
FBIP	Fnb Bancorp Inc [Pa]	162.0	162.0	162.0	100	0.0	0.00
FBMCF	Buffalo Coal Cor	0.0074	0.0074	0.0074	10,000	-0.0001	1.33
FBOHY	Forbo Holding	32.91	32.91	32.91	100	1.03	3.23
FBPA	Farmers Bank [Va]	25.30	25.30	25.30	2,000	-0.20	0.78
FBPI	First Bncp Ind	22.00	22.00	22.00	300	0.05	0.23
FBPRL	First Bancorp. 7.00% Non-Cumula	23.85	23.85	23.85	1,000	1.25	5.53
FBPRM	First Bancorp 7.40 C	24.00	23.10	24.00	500	0.90	3.90
FBPRN	First Bancorp 7.25 D	24.00	23.99	24.00	800	0.01	0.04
FBPRO	First Bancorp. Preferred Stock	24.50	24.35	24.50	600	-0.04	0.16
FBPRP	First Bcp Hldg Pf A	24.25	24.25	24.25	100	0.00	0.00
FBRKF	Fastbrick Robotics Ltd	0.2100	0.2040	0.2040	9,200	0.0040	2.00
FBSI	First Bancshares	11.65	11.55	11.65	500	0.13	1.13
FBTT	First Bankers Trshs	26.76	26.76	26.76	100	-0.64	2.34
FBVA	Farmers Banksha Inc	17.50	17.50	17.50	500	0.30	1.74
FBVI	Fcn Banc Corp	29.00	29.00	29.00	100	0.50	1.75
FCBI	Frederick County Bancorp Inc	25.00	24.90	25.00	200	0.25	1.01
FCBK	First Choice Bk	23.75	23.35	23.75	400	0.15	0.64
FCCG	Fog Cutter Capital Group Inc	0.5500	0.5500	0.5500	200	0.0400	7.84
FCCN	Fusa Capital Corp	0.0040	0.0031	0.0040	280,800	0.0005	14.29
FCCT	First Community Corp	6.250	6.000	6.250	1,900	-0.050	0.79
FCCTP	First Comnty Corp A	5.900	5.800	5.900	200	0.489	9.04
FCELB	Fuelcell Energy Pf B	310.0	299.0	299.0	100	-11.0	3.55
FCGD	First Colombia Gold Corp	0.0001	0.0001	0.0001	500,000	0.0000	0.00
FCGYF	Fort Chicago Energy	14.64	14.64	14.64	0	-0.08	0.57
FCHS	First Choice Healthcare Solutions	1.120	1.060	1.120	11,200	0.000	0.00
FCIC	FcCC Inc	0.1500	0.1500	0.1500	100	0.0000	0.00
FCIT	First Citrus Bancorp	19.00	19.00	19.00	100	0.00	0.00
FCMKF	Funcom Nv Ord	0.3000	0.3000	0.3000	1,500	-0.0360	10.71
FCNCB	First Citizens Bks B	317.0	317.0	317.0	100	14.0	4.60
FCNE	Four Corners Inc	0.5001	0.5000	0.5001	14,000	-0.0999	16.65
FCNH	First Colebrook Banc	23.00	23.00	23.00	200	0.00	0.00
FCOB	1St Colonial Bcp Pa	11.26	11.26	11.26	200	-0.04	0.35
FCPB	First Capital Bancsh	11.05	11.00	11.00	3,800	0.00	0.00
FCREY	Fletcher Bldg Ltd	11.25	11.17	11.17	1,600	-0.98	8.03
FCRM	Franklin Credit	0.1500	0.1500	0.1500	20,000	0.0500	50.00
FCSMF	Focus Metals Inc	0.0550	0.0436	0.0529	103,600	0.0044	9.07
FCUUF	Fission Uranium	0.5595	0.5272	0.5562	207,900	0.0237	4.45
FCUV	Focus Universal Inc	1.150	1.150	1.150	1,000	0.000	0.00
FDBC	Fidelity D & D Bancorp Inc	55.00	55.00	55.00	100	1.69	3.17
FDBH	Founders Bay Holdings	8.050	8.050	8.050	100	0.050	0.63
FDBL	Friendable Inc.	0.0002	0.0001	0.0002	37,103,000	0.0000	0.00
FDCFF	Forum Uranium Corp	0.0450	0.0450	0.0450	90,000	0.0003	0.67
FDDXD	Fannie Mae 5.25% Perp Pfd Secs Ser D	9.800	9.750	9.800	250,000	-0.600	5.77
FDEI	Fidelis Energy Inc	0.0001	0.0001	0.0001	1,200	-0.0009	90.00
FDFT	Foodfest Intl 2000	0.0001	0.0001	0.0001	5,000,000	0.0000	0.00
FDGMF	Tango Gold Mines Inc	0.0420	0.0420	0.0420	25,000	0.0040	10.53
FDIT	Findit Inc	0.0398	0.0310	0.0398	82,600	0.0028	7.57
FDMF	Freedom Energy Hldgs	0.0001	0.0001	0.0001	10,000,000	0.0000	0.00
FDMQF	Freedom Oil and Gas Ltd	0.0800	0.0800	0.0800	10,000	0.0010	1.27
FDMSF	Fandom Sports Media Corp	0.0823	0.0823	0.0823	48,000	0.0073	9.73
FDNHQ	Foundation Healthcare Inc	0.0200	0.0200	0.0200	100	0.0000	0.00
FDOC	Fuel Doctor Hldgs Inc	0.0200	0.0050	0.0050	800	-0.0001	1.96
FDRVF	First Derivatives Pl	39.60	39.00	39.15	10,000	3.14	8.71
FDTC	Fnds3000	0.0016	0.0011	0.0011	207,000	-0.0005	31.25
FDVA	The Freedom Bank of Virginia	13.70	13.50	13.70	500	0.35	2.62
FECOF	Fec Resources Inc	0.0090	0.0085	0.0090	484,400	0.0025	38.46
FEEXF	Ferrexpo Plc Ord	3.650	3.650	3.650	700	0.920	33.70
FELTY	Fuji Electric Holdin	45.88	45.88	45.88	300	0.02	0.04
FENCF	Fennec Pharmaceuticals Inc	8.850	8.230	8.850	15,100	0.530	6.37
FENX	Fenix Parts Inc	0.7500	0.7000	0.7200	91,100	-0.0200	2.70
FERGY	Ferguson Plc	6.480	6.395	6.470	84,100	0.060	0.94
FERN	Fernhill Corp	0.0019	0.0017	0.0017	321,400	0.0001	6.25
FESNF	First Real Est Inves	1.010	0.990	1.010	6,000	0.040	4.12
FETM	Fentura Finl Inc	17.66	17.66	17.66	100	0.00	0.00
FEWP	Far East Wind Pwr	0.0012	0.0009	0.0009	270,100	-0.0024	72.73
FEXXF	Fjordland Expl Inc	0.3860	0.3730	0.3860	3,500	0.0149	4.02
FFDF	Ffd Financial Corp	41.58	41.12	41.12	200	0.37	0.91
FFFC	Fastfunds Finl Corp	0.0001	0.0001	0.0001	900	0.0000	0.00
FFHD	Firstatlantic Finl Hldgs Inc	17.30	17.23	17.30	2,000	-0.07	0.40
FFLO	Freeflow Inc	0.1000	0.1000	0.1000	1,000	-0.9000	90.00
FFMGF	First Mining Finance Corp	0.5358	0.5109	0.5200	266,100	0.0090	1.76
FFMH	First Fmrs Mrchts Co	37.00	37.00	37.00	100	1.45	4.08
FFMR	First Farmers Financial Corp.	68.00	68.00	68.00	100	0.00	0.00
FFNM	First Federal of Northern Michigan	8.060	7.850	7.850	10,000	-0.100	1.26
FFRMF	Future Farm Technologies Inc.	0.2295	0.2200	0.2230	305,100	-0.0015	0.67
FFWC	Ffw Corporation	38.20	38.20	38.20	100	-0.30	0.78
FFXDF	Fairfax India Ho-Sub	18.52	18.29	18.40	8,300	-0.08	0.43
FFXXF	Fairfax Africa Holdings	14.15	13.80	14.15	4,800	0.90	6.80
FGBDF	First Global Data Ltd	0.2160	0.2046	0.2046	25,200	0.0293	16.71
FGCN	Flagship Global Corp	0.8500	0.8500	0.8500	400	0.0300	3.66
FGCO	Financial Gravity Companies Inc.	1.0500	1.0000	1.0000	200	0.3500	53.85
FGELF	Fujitsu General Ltd	20.35	20.35	20.35	2,200	-0.45	2.16
FGFH	Foresight Financial	30.55	30.55	30.55	1,000	0.00	0.00
FGLD	Focus Gold Corp	0.0001	0.0001	0.0001	700	0.0000	0.00
FGOVF	Freegold Ventures	0.1120	0.1120	0.1120	1,900	-0.0067	5.64
FGROY	Firstgroup Plc ADR	1.700	1.670	1.700	2,200	0.000	0.00
FGRRF	Fingerprint Cards Ab [Publ]	2.942	2.942	2.942	900	0.089	3.11
FHAI	Fountain Healthy Agi	0.0007	0.0007	0.0007	1,000	0.0000	0.00
FHBC	Fernhill Beverage Inc.	0.0061	0.0054	0.0061	93,700	0.0007	12.96
FHGDF	Founder Holdings Ltd	0.0450	0.0450	0.0450	1,000	-0.0156	25.74
FHLB	Friendly Hills Bk	8.500	8.500	8.500	1,200	0.000	0.00
FHRT	First Hartford Corp	3.020	3.010	3.010	800	0.010	0.33
FIBCF	First Bauxite Corp Ord	0.0267	0.0184	0.0184	3,400	-0.0013	6.60
FIBH	First Bancshares Inc	36.00	36.00	36.00	200	0.75	2.13
FIDS	Fnb Inc [Ohio]	35.00	35.00	35.00	100	0.00	0.00
FIEB	First Intctntl Bk Ga	8.950	8.950	8.950	19,100	0.000	0.00
FIFG	First Foods Group Inc.	0.4000	0.4000	0.4000	2,000	0.0000	0.00
FIIT	First Security	26.00	26.00	26.00	1,600	-0.15	0.57
FILM	Cre8Tive Work Inc	0.0002	0.0001	0.0002	1,690,000	0.0000	0.00
FIND	Findex.Com Inc	0.0140	0.0135	0.0140	50,000	0.0040	40.00
FINGF	Finning International Inc	23.01	23.01	23.01	0	0.45	1.98
FINMF	Finmeccanica Spa	18.35	18.17	18.35	1,600	0.17	0.94
FINMY	Finmeccanica ADR	9.190	9.060	9.145	1,100	0.050	0.55
FINN	First National of Nebraska Inc	7,675	7,650	7,675	100	75	0.99
FIORF	Fiore Expl Ltd	0.2500	0.2500	0.2500	41,000	-0.0460	15.54
FIRT	First Banctrust Corp	20.80	20.80	20.80	300	0.10	0.48
FIRZF	Firebird Resources Inc	0.0250	0.0250	0.0250	200	0.0028	12.61
FISB	1St Capital Bank [Ca]	14.19	14.19	14.19	200	0.14	1.00
FISOF	Fission 3.0	0.0491	0.0404	0.0423	23,000	-0.0077	15.40
FITX	Creative Edge Nutrition Inc	0.0007	0.0002	0.0007	51,000	0.0001	16.67
FIZN	First Citizens Bancs	58.50	58.50	58.50	3,500	-2.50	4.10
FJTNF	Fuji Media	14.35	14.35	14.35	100	-0.40	2.71
FJTSF	Fujitsu Ltd.	7.510	7.510	7.510	1,600	-0.040	0.53
FJTSY	Fujitsu Ltd ADR	37.95	37.48	37.95	4,400	0.05	0.13
FKRAF	Fiskars Oy Akt A	25.70	25.70	25.70	200	0.10	0.39
FKWL	Franklin Wireless Co	2.450	2.410	2.420	7,100	0.020	0.83
FKYS	First Keystone Corp	28.15	28.15	28.15	200	0.15	0.53
FLCR	Fullcircle Registry	0.0029	0.0025	0.0029	780,000	0.0010	52.63
FLDPF	Frontline Gold Corp	0.0113	0.0113	0.0113	32,400	-0.0027	19.29
FLEW	Fleetwood Bank Corp.	68.00	66.15	68.00	1,200	-17.00	20.00
FLIDY	Flsmidth & Co A/S Ad	6.560	6.560	6.560	500	0.100	1.55
FLIVF	Foreign & Col Inv TR	8.000	8.000	8.000	2,500	0.580	7.82
FLKI	Falken Industries	0.0025	0.0025	0.0025	200	0.0000	0.00
FLKKF	Frankly Inc	2.468	2.468	2.468	100	-0.816	24.85
FLKM	Flikmedia Inc	0.0350	0.0350	0.0350	14,200	0.0000	0.00
FLLIY	Duty Free Shops [Folli Follie Group] ADR	20.89	20.89	20.89	100	-3.06	12.78
FLMP	Flame Seal Products	0.0700	0.0700	0.0700	10,000	-0.0077	9.91
FLMTF	Full Metal Minerals	0.0590	0.0590	0.0590	400	-0.0022	3.59
FLNDF	Flinders Mines Ltd Ord	0.0400	0.0400	0.0400	5,000	-0.0110	21.57
FLPC	First Liberty Power	0.0010	0.0009	0.0009	115,100	-0.0001	10.00
FLRAF	Essentra Plc	6.700	6.700	6.700	600	-0.490	6.82
FLRE	Flameret Inc	0.0030	0.0030	0.0030	22,700	0.0000	0.00
FLSR	Flasr Inc	0.0001	0.0001	0.0001	500,000	0.0000	0.00
FLSS	Forbes Energy Services Ltd	14.50	14.10	14.50	1,100	0.50	3.57
FLST	Fuelstream Inc	0.0007	0.0007	0.0007	200	-0.0003	30.00
FLTT	Flint Telecom Group Inc	0.0003	0.0003	0.0003	50,000	-0.0001	25.00
FLUG	Flurida Group Inc	0.1931	0.1931	0.1931	2,000	0.0231	13.59
FLUX	Flux Power Holdings Inc	0.6500	0.5000	0.5000	1,100	0.0000	0.00
FLUXD	Flux Power Holdings Inc	0.5000	0.5000	0.5000	100	0.0000	0.00
FLXI	Flexiinternational Software Inc	0.3700	0.3700	0.3700	400	-0.0150	3.90
FLXP	Flexpower Inc	0.0250	0.0250	0.0250	1,400	0.0000	0.00
FLXT	Flexpoint Sensor Sys	0.0750	0.0700	0.0750	85,600	0.0055	7.91
FLYLF	Flyht Aerospace Solutions Ltd	2.048	2.020	2.048	2,400	-0.012	0.60
FMBE	Fmb Equibanc Inc	6.000	6.000	6.000	1,100	0.000	0.00
FMBL	Farmers & Merch Bk	7,825	7,825	7,825	100	-5	0.06
FMBM	F&M Bank Corp	30.20	30.10	30.20	2,800	0.00	0.00
FMBRF	Famous Brands	9.000	9.000	9.000	400	-2.650	22.75
FMBV	Full Motion Beverage	0.0082	0.0082	0.0082	200	0.0000	0.00
FMCB	Farmers & Merch Bcp	640.0	635.0	640.0	100	5.0	0.79
FMCC	Freddie Mac	2.710	2.650	2.680	1,599,700	0.035	1.32
FMCCG	Freddie Mac Var Pfd	9.570	9.200	9.200	2,000	-0.200	2.13
FMCCH	Freddie Mac 5.10 Pfd	10.05	10.05	10.05	100	0.30	3.08
FMCCI	Freddie Mac Var Pr B	9.500	9.150	9.500	300	0.460	5.09
FMCCJ	Freddie Mac Pfd Q	9.700	9.700	9.700	100	0.000	0.00
FMCCK	Freddie Mac 5.79	10.95	10.95	10.95	100	0.10	0.92
FMCCL	Freddie Mac Var RTS	9.500	9.460	9.500	1,900	-0.100	1.04
FMCCM	Freddie Mac Noncum	9.650	9.360	9.650	800	-0.190	1.93
FMCCN	Freddie Mac Var N	10.25	10.15	10.25	400	0.27	2.71
FMCCO	Freddie Mac 5.81 O	11.27	10.54	11.00	500	0.00	0.00
FMCCP	Freddie Mac Pfd P	10.70	10.36	10.60	6,200	-0.10	0.93
FMCCS	Fed Homeln Pfd	10.25	10.14	10.15	368,200	-0.01	0.10
FMCCT	Federal Home Loan Mortgage Corporation	11.00	11.00	11.00	200	0.39	3.68
FMCKI	Federal Home Loan Mortgage Corporation	5.850	5.850	5.850	300	0.000	0.00
FMCKJ	Freddie Mac Pfd Z	6.860	6.830	6.840	54,800	-0.010	0.15
FMCKK	Fed Home Ln Mtg 5.0	10.40	10.10	10.40	700	0.20	1.96
FMCKL	Freddie Mac 6.02 Pfd	5.450	5.450	5.450	100	-0.010	0.18
FMCKM	Federal Home Ln Mtg	5.500	5.480	5.480	1,900	-0.020	0.36
FMCKN	Federal Home Ln Mtg	5.380	5.360	5.380	1,300	0.022	0.41
FMCKO	Fed Home Ln Mtg	5.400	5.400	5.400	200	-0.100	1.82
FMCKP	Freddie Mac 5.7 Pfd	10.55	10.55	10.55	1,000	0.00	0.00
FMCQF	Fresenius Med Care A	96.85	96.77	96.77	500	-1.06	1.08
FMCXF	Foran Mining Corp	0.2417	0.2417	0.2417	5,000	0.0152	6.71
FMFG	Farmers & Merchants Bank [Md]	27.61	27.61	27.61	300	0.00	0.00
FMFP	First Community Finl	20.25	20.25	20.25	0	0.25	1.25
FMGXF	First Mexican Gold C	0.0219	0.0219	0.0219	1,000	0.0036	19.67
FMIA	First Miami Bancorp Inc.	830.0	830.0	830.0	100	0.0	0.00
FMNJ	Franklin Mining Inc	0.0005	0.0005	0.0005	20,100	0.0003	150.00
FMPR	Fame Productions Inc	0.0600	0.0600	0.0600	25,000	0.0000	0.00
FMTNF	First Mountain Exp	0.2500	0.2500	0.2500	300	0.0224	9.84
FMXUF	Femsa Fomento Econ M	10.000	10.000	10.000	400	0.193	1.97
FNAM	Evolutionary Genomics Inc	1.0000	1.0000	1.0000	1,000	-0.0500	4.76
FNBCQ	First Nbc Bank Holdi	0.0176	0.0172	0.0172	22,300	0.0000	0.00
FNCB	First National Community Bancorp Inc	7.862	7.850	7.850	1,900	0.370	4.95
FNCJF	Fancamp Exploration	0.0537	0.0537	0.0537	1,000	0.0079	17.25
FNCTF	France Telecom Sa	16.75	16.75	16.75	0	-0.23	1.35
FNCX	Function[X] Inc	0.0600	0.0570	0.0600	40,200	0.0027	4.71
FNDM	Fund.Com Inc Cl A	2.000	1.800	1.890	4,100	-0.100	5.03
FNERF	Fenner Plc	4.459	4.400	4.400	3,500	-0.110	2.44
FNEVF	Fraser & Neave Ltd	1.860	1.860	1.860	6,000	0.040	2.20
FNFI	First Niles Finl	11.00	11.00	11.00	600	0.50	4.76
FNGR	Fingermotion Inc.	4.600	4.500	4.600	300	0.100	2.22
FNHI	Franchise Hldgs Intl	0.0395	0.0337	0.0360	439,700	-0.0025	6.49
FNHM	Fnbh Bancorp [Mi]	2.040	2.010	2.040	216,800	-0.080	3.77
FNKLF	First Nickel Inc	0.0001	0.0001	0.0001	10,000	0.0000	0.00
FNLIF	First Natl Finl Corp	20.67	20.65	20.67	300	0.93	4.69
FNLPF	Fresnillo Plc	19.30	19.30	19.30	200	0.31	1.63
FNMA	Fannie Mae	2.830	2.800	2.800	2,502,200	0.000	0.00
FNMAG	Fannie Mae 5.375 I	10.90	10.90	10.90	600	0.00	0.00
FNMAH	Federal Natl Mtg Pfd	5.550	5.450	5.450	2,500	-0.200	3.54
FNMAI	Fed Ntl Mtg Ser Q	6.260	6.060	6.060	800	-0.200	3.19
FNMAJ	Fannie Mae Pfd R	6.400	6.170	6.400	4,200	0.050	0.79
FNMAK	Federal Natl Pfd N	10.65	10.65	10.65	200	0.07	0.66
FNMAL	Fed Natl Mtg Pfd M	10.51	10.51	10.51	500	0.02	0.19
FNMAM	Fannie Mae 5.81 H	11.05	11.05	11.05	500	-0.03	0.27
FNMAN	Federal National Mortgage Association	11.15	11.15	11.15	200	-0.20	1.76
FNMAO	Fannie Mae Noncum G	10.89	10.74	10.74	4,700	0.05	0.47
FNMAP	Fannie Mae Pfd F	10.49	10.49	10.49	1,000	-0.16	1.50
FNMAS	Fannie Mae Pfd S	7.000	6.900	7.000	948,600	0.050	0.72
FNMAT	Federal Natl Pfd T	6.700	6.650	6.700	6,000	0.060	0.90
FNMFM	Fed Natl Mtg Pfd E	10.45	10.45	10.45	1,000	0.00	0.00
FNMFN	Federal National Mortgage Association	11.00	11.00	11.00	100	0.00	0.00
FNMFO	Fed Natl Mtg Pfd I	21,900	21,500	21,900	100	525	2.46
FNNCF	Financial 15 Split Corp	8.857	8.857	8.857	400	0.191	2.21
FNNGF	Fanlogic Interactive	0.1000	0.0993	0.1000	10,000	-0.0290	22.48
FNNNF	Finnair Oyj	11.20	11.20	11.20	500	4.20	60.00
FNON	Fonon Corporation	0.0031	0.0031	0.0031	400	0.0000	0.00
FNQQF	Fineqia International Inc	0.0029	0.0029	0.0029	1,500	-0.0103	78.03
FNRC	1St NRG Corp New	0.0001	0.0001	0.0001	2,127,100	0.0000	0.00
FNRG	Forcefield Energy Inc	0.0001	0.0001	0.0001	700	-0.0003	75.00
FNRN	First Northern Comm Banc	12.00	12.00	12.00	400	-0.05	0.41
FOEAY	Fred Olsen Energy As	0.3254	0.3197	0.3200	25,800	0.1053	49.05
FOFN	Four Oaks Fincorp Inc	18.21	18.16	18.21	2,300	0.20	1.11
FOJCF	Fortum Corp Finland	19.44	19.44	19.44	1,000	0.64	3.42
FOJCY	Fortum Oyj	3.820	3.820	3.820	200	0.000	0.00
FOLB	Folsom Lake Bank CA	16.50	16.50	16.50	100	0.36	2.23
FOLGF	Falcon Oil & Gas Ltd	0.3119	0.2938	0.3001	13,200	-0.0018	0.60
FONTF	Frontera Resources	0.0100	0.0100	0.0100	115,000	0.0099	9900.00
FONU	Fonu2 Inc	0.0002	0.0002	0.0002	100,000	0.0000	0.00
FORC	Force Energy Corp	0.0001	0.0001	0.0001	100	-0.0002	66.67
FORU	Foru Holdings Inc	0.4000	0.3500	0.4000	1,200	0.0000	0.00
FOSI	Frontier Oilfield Services Inc	0.2400	0.2400	0.2400	2,500	0.0000	0.00
FOSUF	Fosun Intl Ltd	2.168	2.100	2.107	11,400	-0.093	4.23
FOSUY	Fosun Intl Ltd ADR	54.96	54.26	54.26	500	2.28	4.38
FOSYF	Forsys Metals Corp	0.1010	0.1010	0.1010	3,000	0.0053	5.54
FOTB	First Ottawa Bcsh De	57.00	57.00	57.00	1,000	0.00	0.00
FOVSY	Ford Otomotiv	68.16	68.16	68.16	100	-2.38	3.37
FPAFF	First Pacific Co Ord	0.7742	0.7742	0.7742	200	-0.0058	0.74
FPAFY	First Pacific Co Ltd	3.930	3.860	3.900	31,800	0.010	0.26
FPBF	Fpb Financial Corp	17.85	17.85	17.85	500	-1.40	7.27
FPBK	First Priority Financial Corp	8.001	7.990	8.000	5,000	0.000	0.00
FPFI	Fresh Promise Foods Inc	0.0002	0.0001	0.0002	20,860,000	0.0001	100.00
FPHHF	First Philippine Hld	1.300	1.300	1.300	3,900	0.050	4.00
FPLPF	Provident Finl Plc	10.36	10.25	10.25	4,500	-0.50	4.65
FPLPY	Provident Fin Plc Ad	10.16	10.16	10.16	300	-0.26	2.45
FPLSF	5N Plus Inc	2.702	2.694	2.694	500	0.077	2.94
FPMI	Fluoropharma Medical Inc	0.0400	0.0400	0.0400	8,000	0.0100	33.33
FPOCF	First Point Minerals	0.0861	0.0861	0.0861	60,000	-0.0001	0.12
FPRGF	Falco Pac Resource	0.9084	0.8953	0.8970	22,100	-0.0030	0.33
FPRUF	Fraport Ag Frankfurt	97.75	97.75	97.75	300	41.75	74.55
FPRUY	Fraport Ag Frankfurt Airport Services	49.89	49.89	49.89	100	-0.11	0.22
FPSUF	Fps Pharma Inc	0.0001	0.0001	0.0001	200	0.0000	0.00
FPVD	Force Protection Video Equipment Corp	0.0118	0.0085	0.0085	713,200	0.0000	0.00
FPVTF	Silver Pursuit Resou	0.1366	0.1285	0.1285	18,000	-0.0255	16.56
FPWM	1St Prestige Wealth	0.2460	0.2460	0.2460	500	0.0460	23.00
FQVLF	First Quantum Minerals Ltd	11.23	11.21	11.22	300	-0.03	0.29
FQVTF	Fevertree Drinks Plc	31.41	31.27	31.41	700	0.93	3.05
FRACF	Foraco Intl Marseil	0.3270	0.2906	0.2906	3,300	-0.0024	0.82
FRAF	Franklin Finl Svcs Corp	34.50	34.40	34.40	6,300	0.35	1.03
FRAZ	Francisco Industries	0.4000	0.2501	0.4000	600	0.0000	0.00
FRCEF	Fletcher Building	4.770	4.770	4.770	100	-0.980	17.04
FRCN	Firemans Contractors	0.0002	0.0001	0.0002	6,000,000	0.0000	0.00
FRCOF	Fast Retailing Co Lt	294.0	294.0	294.0	200	-4.0	1.34
FRCOY	Fast Retailing Co Lt	29.60	29.43	29.58	4,200	-0.17	0.57
FREEF	Freeseas Inc.	0.0007	0.0007	0.0007	4,135,100	0.0000	0.00
FREJN	Federal Home Loan Mortgage Corporation	9.750	9.750	9.750	100	0.450	4.84
FREJO	Fed Home Ln Pfd	10.80	10.80	10.80	100	-0.20	1.82
FREJP	Federal Home 5.30%	9.500	9.500	9.500	900	-0.500	5.00
FREVS	First Rl-Est Invt TR Nj Sbi	16.00	15.79	16.00	2,000	0.60	3.90
FRFC	First Robinson Finl Corp	40.15	40.15	40.15	200	0.05	0.12
FRFFF	Fairfax Financial Holdings Ltd	18.52	18.52	18.52	100	0.64	3.56
FRFHF	Fairfax Finl Hld Sub	516.8	510.4	512.0	31,500	0.8	0.16
FRFS	Firefish Inc	0.0010	0.0010	0.0010	10,000	0.0000	0.00
FRFXF	Fairfax Financial	16.38	16.38	16.38	700	-0.16	0.95
FRGY	Frontier Energy	0.0005	0.0003	0.0005	285,000	0.0000	0.00
FRHHF	Foras Hldg Ser B Dkk100	7.180	7.180	7.180	0	-0.142	1.94
FRHLF	Freehold Royalty	11.99	11.98	11.99	500	-0.01	0.10
FRHV	Fresh Harvest Prodct	0.0001	0.0001	0.0001	283,000	0.0000	0.00
FRIIF	France Mgi	62.25	62.25	62.25	100	-1.05	1.66
FRLF	Freedom Leaf Inc	0.0412	0.0380	0.0412	60,200	0.0032	8.42
FRMA	Firma Holdings Corp	0.0639	0.0600	0.0639	1,700	0.0000	0.00
FRMC	Formcap Cp Cmn	0.0040	0.0040	0.0040	5,200	0.0000	0.00
FRMO	Frmo Corp	6.000	5.730	5.730	16,100	-0.070	1.21
FRNV	Frontera Investment	0.0055	0.0055	0.0055	100	-0.0002	3.51
FROT	Falconridge Oil Tec	0.0007	0.0005	0.0007	4,622,000	0.0003	75.00
FRPZW	Fairpoint Communs 18 Wts	0.0050	0.0050	0.0050	87,100	0.0025	100.00
FRRPF	Fiera Capital Corp	12.10	12.10	12.10	21,200	-0.03	0.22
FRRSF	Far Resources Ltd	0.2551	0.2337	0.2460	151,200	0.0020	0.82
FRRVF	Ferrovial Sa	22.94	22.94	22.94	1,000	0.00	0.00
FRRVY	Ferrovial Sa [Adr]	22.11	22.03	22.03	5,000	0.07	0.32
FRSB	First Resource Bank	9.490	9.421	9.421	300	-0.029	0.31
FRSI	First Rate Staffing Corp	1.390	1.390	1.390	100	0.640	85.33
FRTD	Rounder Inc	0.0001	0.0001	0.0001	25,000	0.0000	0.00
FRTN	Fortran Corporation	0.0700	0.0699	0.0700	19,900	-0.0100	12.50
FRUTF	Frutarom Indus 1995 Ltd	82.00	82.00	82.00	0	-1.30	1.56
FRWRF	Fireswirl Techs Inc	0.0342	0.0342	0.0342	5,000	0.0000	0.00
FRXX	Forecross Corp	0.0375	0.0340	0.0375	400	0.0025	7.14
FRZT	Freeze Tag Inc	0.0009	0.0007	0.0009	5,754,800	0.0001	12.50
FSBS	First South Bancorp Inc [Sc]	0.7700	0.7500	0.7600	4,500	-0.0200	2.56
FSEI	First Seismic Corp	0.0500	0.0500	0.0500	5,400	0.0200	66.67
FSGCY	First Gen Corp Philippines ADR	7.060	7.060	7.060	200	0.740	11.71
FSHRF	Feishang Anthracite	0.1400	0.1400	0.1400	50,000	-0.0100	6.67
FSNR	Freestone Resources	0.0630	0.0630	0.0630	12,900	0.0000	0.00
FSNT	Fuse Enterprises Inc	1.010	1.010	1.010	300	-0.040	3.81
FSNUF	Fresenius Se & Co Kgaa	82.35	82.35	82.35	100	1.92	2.39
FSNUY	Fresenius Se & Co Kg	20.39	20.18	20.24	12,600	-0.12	0.59
FSPKF	Fisher & Paykel Hlth	9.238	9.238	9.238	100	-0.176	1.87
FSPKY	Fisher & Paykel Healthcare Corp. Ltd.	91.33	91.33	91.33	100	20.44	28.83
FSPM	Fusion Pharm Inc	0.0250	0.0210	0.0250	7,100	0.0050	25.00
FSRL	First Reliance Bk SC	6.950	6.950	6.950	500	-0.160	2.25
FSSN	Fision Corp	0.2100	0.2100	0.2100	200	-0.0180	7.89
FSTC	First Corp	0.0017	0.0012	0.0012	12,200	0.0000	0.00
FSUGY	Fortescue Metal	8.240	8.160	8.160	261,600	-0.030	0.37
FSUMF	Fortescue Metal Grp	4.300	4.150	4.150	200	-0.040	0.95
FSVEF	Firestone Ventures	0.0605	0.0605	0.0605	24,500	-0.0417	40.80
FSWA	First Sound Bk [Wa]	0.0758	0.0700	0.0700	200	0.0000	0.00
FTBYF	Fortune Bay Corp	0.4020	0.4020	0.4020	200	-0.0035	0.86
FTDL	Firstime Design Ltd	6.300	6.300	6.300	100	0.150	2.44
FTEG	For The Earth Corp	0.0001	0.0001	0.0001	0	0.0000	0.00
FTGI	Finotec Group Inc	0.0010	0.0010	0.0010	300	0.0000	0.00
FTLF	Fitlife Brands Inc	0.3300	0.3005	0.3300	44,600	0.0300	10.00
FTMDF	Fortune Minerals Ltd	0.1787	0.1650	0.1750	92,100	0.0060	3.55
FTMNF	Fortress Minerals Co	4.501	4.183	4.501	1,700	0.356	8.59
FTMR	Fortem Resources Inc.	2.950	2.650	2.650	700	-0.050	1.85
FTNW	Fte Networks Inc.	0.3200	0.2830	0.3110	154,000	0.0080	2.64
FTPLF	Fortress Paper Cl A	4.241	4.241	4.241	600	-0.045	1.06
FTPM	420 Property Management Inc.	0.0004	0.0003	0.0004	2,325,000	0.0000	0.00
FTSB	First Sentry Bancshares Inc.	35.50	35.50	35.50	300	0.00	0.00
FTSSF	First Cobalt	0.4730	0.4500	0.4659	21,200	-0.0144	3.00
FTUAF	Fuller Smith & Turne	13.93	13.93	13.93	1,000	0.00	0.00
FTWS	Flitways Technology Inc.	0.0715	0.0700	0.0700	2,400	-0.0033	4.50
FTXP	Foothills Exploration Inc.	0.4598	0.3722	0.4598	2,200	-0.0877	16.02
FUAIY	Funai Electric Co Ltd ADR	1.530	1.530	1.530	500	-0.010	0.65
FUAPF	Fundamental Applications	0.1222	0.1121	0.1150	32,100	-0.0006	0.52
FUGI	Fuego Enterprises	0.5220	0.5220	0.5220	1,000	0.0000	0.00
FUIG	Fusion Interactive Corp	0.0550	0.0550	0.0550	400	0.0050	10.00
FUJHF	Fuji Heavy Inds Ltd	35.91	35.90	35.91	2,000	-0.02	0.06
FUJHY	Fuji Heavy Inds ADR	18.00	17.76	18.00	7,200	0.06	0.31
FUJIF	Fujifilm Holdings Cp	38.19	38.19	38.19	500	-0.59	1.52
FUJIY	Fujifilm Hldgs Corp	39.60	39.14	39.52	2,700	0.03	0.08
FULO	Fullnet Communications Inc	0.0400	0.0400	0.0400	5,600	-0.0115	22.33
FUPBY	Fuchs Petrolub Se	14.74	14.61	14.71	28,600	0.05	0.34
FUPEF	Fuchs Petrolub Ab	50.90	50.90	50.90	800	1.90	3.88
FURCF	Faurecia Sa	65.00	65.00	65.00	100	4.00	6.56
FURCY	Faurecia S.A. [France] ADR	34.25	34.25	34.25	100	5.60	19.55
FURGF	Furgo Nv EUR .20 Ord	13.67	13.67	13.67	200	1.07	8.49
FUSZ	Nfusz Inc.	0.1000	0.0800	0.1000	477,500	0.0150	17.65
FUTL	Futureland Corp	0.0017	0.0014	0.0016	80,768,700	-0.0001	5.88
FUTU	Future Healthcare	0.0830	0.0830	0.0830	1,000	0.0000	0.00
FUWAY	Furukawa Elec Ltd Ad	27.67	27.67	27.67	100	-0.88	3.08
FVCB	Fvcbankcorp Inc.	21.00	21.00	21.00	100	0.00	0.00
FVGCF	Fire River Gold Corp	0.0021	0.0021	0.0021	300	0.0000	0.00
FVRD	Favored Inc	0.0017	0.0012	0.0015	4,273,500	-0.0004	21.05
FVRG	Forevergreen Worldwide Corporation	0.1400	0.1400	0.1400	700	-0.0200	12.50
FVTI	Fortune Valley Treasures Inc.	1.350	1.350	1.350	300	0.000	0.00
FVVSF	Five Star Diamonds	0.2199	0.2199	0.2199	12,000	0.0757	52.50
FWDG	Futureworld Energy	0.0001	0.0001	0.0001	2,631,500	0.0000	0.00
FWONB	Formula One Group Srs B	36.92	36.92	36.92	100	-0.76	2.02
FWVB	First West Virginia Bancorp Inc.	21.50	21.25	21.50	800	0.50	2.38
FXBY	Foxby Corp	1.970	1.970	1.970	800	0.000	0.00
FXCNY	Foxconn Intl Hld ADR	6.266	6.266	6.266	100	-0.228	3.51
FXFLF	Fairfax Finl Hldgs	18.39	18.38	18.38	1,000	-0.09	0.51
FXLG	F S Bancorp Lagrange	90.00	90.00	90.00	100	4.85	5.70
FXNC	First Natl Corp Strasburg Va	15.20	15.20	15.20	1,600	0.05	0.33
FXRVF	Four Rivers Resources Inc.	0.0826	0.0801	0.0801	3,200	0.0044	5.81
FXTGY	Foxtons Group Plc	2.000	1.970	2.000	21,700	0.000	0.00
FYRTY	Familymart Co.Ltd	51.30	51.30	51.30	0	-0.99	1.89
FZMD	Fuse Medical Inc	0.7800	0.7800	0.7800	2,000	0.0200	2.63
FZRO	Flashzero Corp	0.0035	0.0026	0.0035	23,200	0.0000	0.00

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.198.247.44
United States

GLOBAL INDICES

Code	Last	Change
COMP	6,427	4	0.07
DJI	22,350	-10	0.04
SP500	2,502	2	0.06
DAX	12,592	-8	0.06
FTSE	7,311	47	0.64
NI225	20,296	-51	0.25
CAC40	5,281	14	0.27
GLD	1,293	6	0.47
BDI	1,200	49	4.26
HSI	27,881	-230	0.82