Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
FABKFirst Advantage Bancorp22.6022.6022.601,4000.200.89 
FABPFarmers Bancorp [In]35.5035.5035.507,2001.002.90 
FABUFab Universal Corp. Common Stoc0.00100.00100.00101,700-0.00019.09 
FAGIFull Alliance Group Inc.1.9001.8001.80010,200-0.30014.29 
FAHLFFirst Asia Holdings Ltd6.3005.5006.3001,5000.80014.55 
FAITFirst American Inter24.9524.9524.951000.000.00 
FAMDFFutura Medical Plc0.69000.69000.6900200-0.00600.86 
FAMEFlamemaster Cp9.5009.5009.500200-0.6005.94 
FANDYFirstrand Ltd39.8739.8739.871000.942.41 
FANUFFanuc Ltd208.0207.8208.01000.20.09 
FANUYFanuc Limited Unsp A20.9020.5720.8087,7000.120.58 
FAREWorld Moto Inc0.00090.00090.0009118,000-0.000110.00 
FARYFFar Ltd0.07500.07500.07505,0000.00496.99 
FASVFirst Amern Silver0.01310.01300.01318,000-0.005629.95 
FAXXFFairfax Financial Holdings Limited13.3813.3413.384,300-0.372.72 
FBAKFirst Natl Bk Alaska1,7601,7601,760100-150.85 
FBASFFibra Uno1.7701.7701.7701,0000.0472.70 
FBAYFFortune Bay0.43960.43960.43964000.00811.88 
FBBPFPrologis Property Mexico Sa De Cv1.7291.7291.7297,1000.0291.70 
FBCDFbc Hldg Inc-0.00010.00010.0001250,7000.00000.00 
FBCEFibercore Inc0.00120.00120.001241,5000.00000.00 
FBCIFirst Banking Center0.01900.01900.019010,0000.00000.00 
FBECFbec Worldwide Inc0.00090.00060.000729,225,100-0.000112.50 
FBERAgritech Worldwide Inc.0.00850.00850.00852,8000.00000.00 
FBIPFnb Bancorp Inc [Pa]162.1162.1162.1100-5.93.50 
FBMCFBuffalo Coal Cor0.00400.00400.004015,000-0.002437.50 
FBOHFForbo Holding Ag Rg1,5941,5941,594100785.11 
FBPAFarmers Bank [Va]25.3025.2525.25800-0.150.59 
FBPIFirst Bncp Ind21.1121.1121.11200-0.140.64 
FBPRLFirst Bancorp. 7.00% Non-Cumula24.5023.0024.502002.4010.86 
FBPRMFirst Bancorp 7.40 C22.7522.0022.00600-1.004.35 
FBPRNFirst Bancorp 7.25 D22.9522.9522.95800-0.552.34 
FBPROFirst Bancorp. Preferred Stock23.9523.8323.901,4000.301.27 
FBPRPFirst Bcp Hldg Pf A23.0021.8321.83200-2.038.49 
FBSIFirst Bancshares12.3012.3012.301,3000.000.00 
FBTTFirst Bankers Trshs30.1130.0130.015,200-0.742.41 
FBVAFarmers Banksha Inc20.0020.0020.003000.000.00 
FBVIFcn Banc Corp28.2028.2028.20200-0.551.91 
FCBEFcb Bancorp Inc [Ky]37.9637.9037.907000.100.26 
FCBIFrederick County Bancorp Inc23.5023.5023.504,5000.251.08 
FCBKFirst Choice Bk20.4020.4020.40200-0.050.24 
FCBSFirst Century Bnkshrs Inc23.1523.0823.08500-0.170.73 
FCCGFog Cutter Capital Group Inc0.20000.10000.120020,9000.040050.00 
FCCNFusa Capital Corp0.00600.00600.00604,2000.00000.00 
FCCTFirst Community Corp5.5005.5005.5001000.2003.77 
FCCTPFirst Comnty Corp A5.0005.0005.0002000.65014.94 
FCELBFuelcell Energy Pf B195.0195.0195.01000.00.00 
FCGDFirst Colombia Gold Corp0.00020.00010.0001568,332,900-0.000150.00 
FCGYFFort Chicago Energy11.7111.6511.715,200-0.020.19 
FCHSFirst Choice Healthcare Solutions1.5801.5801.580100-0.0100.63 
FCICFcCC Inc0.20000.20000.20007,200-0.01004.76 
FCITFirst Citrus Bancorp17.1017.1017.101000.000.00 
FCMKFFuncom Nv Ord0.34020.34020.34024,200-0.00982.80 
FCNCBFirst Citizens Bks B308.0305.5308.01003.51.15 
FCNEFour Corners Inc0.30000.30000.30002,500-0.100025.00 
FCNHFirst Colebrook Banc22.3022.0022.002,2000.050.23 
FCOB1St Colonial Bcp Pa11.1511.0011.153000.201.83 
FCPBFirst Capital Bancsh10.00010.00010.0002000.5505.82 
FCPSFulucai Productions Ltd0.10000.07000.100030,7000.00000.00 
FCREYFletcher Bldg Ltd11.2511.2511.257000.100.90 
FCSMFFocus Metals Inc0.07240.06140.068241,500-0.00314.35 
FCTOAFact Corp0.00070.00070.0007120,000-0.000222.22 
FCUUFFission Uranium0.52000.50500.5100297,500-0.01502.86 
FDBCFidelity D & D Bancorp Inc41.7541.6141.756000.200.48 
FDBLFriendable Inc.0.00130.00110.00134,732,6000.000218.18 
FDCFFForum Uranium Corp0.05680.05680.056830,0000.00387.17 
FDDXDFederal National Mortgage Association10.00010.00010.00010,0000.0000.00 
FDEIFidelis Energy Inc0.00100.00100.00107000.0009900.00 
FDFTFoodfest Intl 20000.00030.00020.0002304,898,9000.00000.00 
FDGMFTango Gold Mines Inc0.04200.04200.042010,000-0.00439.29 
FDGRFFidessa Group Plc32.5032.5032.504000.000.00 
FDITFindit Inc0.01500.01500.015010,0000.00000.00 
FDMCFFluid Music0.11500.11500.11505,000-0.00826.66 
FDMFFreedom Energy Hldgs0.00010.00010.00011,500,0000.00000.00 
FDMQFFreedom Oil and Gas Ltd0.07010.07010.070110,0000.00010.14 
FDMSFFandom Sports Media Corp0.05180.05000.05001,2000.0250100.00 
FDNHFoundation Healthcare Inc0.05690.05690.05691,000-0.018124.13 
FDOCFuel Doctor Hldgs Inc0.02000.02000.02005,0000.0150300.00 
FDRVFFirst Derivatives Pl34.0034.0034.001002.257.09 
FDTCFnds30000.00160.00160.001624,9000.00000.00 
FDVAThe Freedom Bank of Virginia12.7512.7512.75100-0.151.16 
FECOFFec Resources Inc0.00550.00400.004071,000-0.000613.04 
FEEXFFerrexpo Plc2.2002.2002.2001,5000.0000.00 
FELTYFuji Electric Holdin46.2345.8445.843000.881.96 
FENCFFennec Pharmaceuticals Inc3.6703.6003.67013,400-0.1303.42 
FEOVFOceanic Iron Ore Co0.16440.16440.1644500-0.028314.69 
FERNFernhill Corp0.00510.00410.0051706,6000.00024.08 
FESLQForbes Energy Services Ltd0.01200.00550.011046,4000.001010.00 
FESNFFirst Real Est Inves0.92500.92500.9250500-0.04504.64 
FETMFentura Finl Inc17.8917.7517.759000.301.72 
FEWPFar East Wind Pwr0.00130.00130.001325,0000.00000.00 
FFDFFfd Financial Corp37.2037.2037.202000.581.58 
FFFCFastfunds Finl Corp0.00010.00010.0001600,0000.00000.00 
FFHDFirstatlantic Finl Hldgs Inc12.9012.9012.902,0000.000.00 
FFMGFFirst Mining Finance Corp0.47500.43550.43761,023,600-0.02244.87 
FFMHFirst Fmrs Mrchts Co34.0034.0034.001001.003.03 
FFNMFirst Federal of Northern Michigan8.0007.9008.0004000.1001.27 
FFRMFFuture Farm Technologies Inc.0.29050.27300.2870165,5000.00702.50 
FFWCFfw Corporation37.0035.1137.008002.005.71 
FFXDFFairfax India Ho-Sub14.0213.9013.9518,400-0.050.32 
FFXXFFairfax Africa Holdings10.1510.0310.031,6000.000.00 
FGBDFFirst Global Data Ltd0.55400.54870.54889,800-0.01592.82 
FGCNFlagship Global Corp0.68000.65000.660014,300-0.02002.94 
FGCOFinancial Gravity Companies Inc.1.00000.80751.00004000.00000.00 
FGELFFujitsu General Ltd20.0020.0020.002000.050.25 
FGFHForesight Financial30.5030.5030.501,6000.000.00 
FGLDFocus Gold Corp0.00010.00010.000113,500,0000.00000.00 
FGNTFragrancenet.Com New3.0003.0003.0008000.0000.00 
FGOVFFreegold Ventures0.10500.10500.10504,9000.00626.28 
FGROFFirstgroup Plc1.6201.6201.6205,6000.0000.00 
FGROYFirstgroup Plc ADR1.6451.6401.6452000.0553.46 
FGRRFFingerprint Cards Ab [Publ]4.2004.2004.2002000.0000.00 
FHAIFountain Healthy Agi0.00280.00280.0028300,0000.00013.70 
FHBCFernhill Beverage Inc.0.01510.01320.013339,0000.00010.76 
FHGDFFounder Holdings Ltd0.06900.06900.069014,500-0.00101.43 
FHLBFriendly Hills Bk8.3808.3508.3506000.0500.60 
FHNIYThe Foschini Gp Ltd24.9024.9024.90100-2.7810.04 
FHRTFirst Hartford Corp2.9002.9002.9003000.0000.00 
FIBHFirst Bancshares Inc36.2036.2036.201000.000.00 
FIDSFnb Inc [Ohio]37.0037.0037.003002.005.71 
FIEBFirst Intctntl Bk Ga9.1009.1009.100100-0.3003.19 
FIECFrontier National Corp0.00310.00310.00311,4000.000624.00 
FIFGFirst Foods Group Inc.1.8501.4101.410700-0.42022.95 
FIITFirst Security25.0325.0025.00900-0.030.12 
FILMCre8Tive Work Inc0.00060.00040.0004647,195,4000.00000.00 
FINDFindex.Com Inc0.02390.02000.0200523,2000.004831.58 
FINGFFinning International Inc18.4918.4918.492000.341.87 
FINMFFinmeccanica Spa15.9715.9715.971001.198.05 
FINMYFinmeccanica ADR8.0107.9807.98043,6000.0650.82 
FINNFirst National of Nebraska Inc7,6757,6407,675100350.46 
FIORFFiore Expl Ltd0.25670.24900.250066,000-0.00642.50 
FIRTFirst Banctrust Corp22.9022.9022.901000.150.66 
FIRZFFirebird Resources Inc0.02530.02500.02538,000-0.00228.00 
FISB1St Capital Bank [Ca]13.5513.3913.555,8000.201.50 
FISOFFission 3.00.06980.05790.0679102,5000.007913.17 
FITXCreative Edge Nutrition Inc0.00200.00100.0020658,600-0.001033.33 
FJTNFFuji Media14.6714.6714.671000.705.01 
FJTSYFujitsu Ltd ADR30.7530.6130.751,000-0.090.29 
FKRAFFiskars Oy Akt A20.7020.7020.704001.708.95 
FKWLFranklin Wireless Co2.2002.0002.2003,100-0.0502.22 
FKYSFirst Keystone Corp25.7525.0125.01400-0.843.25 
FLAFFarm Lands of Africa0.10100.10100.10101,7000.00000.00 
FLCNFalcon Technologies0.00300.00300.00309,000-0.00013.23 
FLCRFullcircle Registry0.00450.00450.004510,3000.00000.00 
FLEWFleetwood Bank Corp.70.0070.0070.001004.006.06 
FLFFFlagstaff Holdings I0.00010.00010.0001301,0000.00000.00 
FLIDYFlsmidth & Co A/S Ad5.2705.2705.2701000.0000.00 
FLKIFalken Industries0.00250.00200.002532,100-0.000413.79 
FLKKFFrankly Inc5.1195.1195.119400-0.4908.74 
FLLIYFolli Follie Commercial Manufacturing20.0020.0020.00100-2.4210.79 
FLLZFellazo Corp14.0014.0014.001006.0075.00 
FLMPFlame Seal Products0.09550.09100.093921,900-0.00616.10 
FLMTFFull Metal Minerals0.10000.07180.096032,3000.042980.79 
FLMZFAftermath Silver Ltd.0.00010.00010.00012,5000.00000.00 
FLNAFuelnation Inc0.00100.00100.001020,0000.0009900.00 
FLNCFFreelancer Ltd0.66000.66000.66001,5000.01001.54 
FLPCFirst Liberty Power0.00030.00030.00032,000-0.000125.00 
FLRAFEssentra Plc6.4966.4966.4966,1000.99618.11 
FLREFlameret Inc0.00280.00280.002835,0000.000840.00 
FLSRFlasr Inc0.00030.00020.0003102,103,600-0.000125.00 
FLSTFuelstream Inc0.00050.00050.00052000.00000.00 
FLTCFFiltronic Plc0.11250.10000.100059,6000.00000.00 
FLTTFlint Telecom Group Inc0.00010.00010.0001100,0000.00000.00 
FLUXFlux Power Holdings Inc0.04400.03990.039928,0000.00143.64 
FLXIFlexiinternational Software Inc0.43500.43250.43505,0000.03508.75 
FLXPFlexpower Inc0.01500.01000.015021,800-0.005025.00 
FLXTFlexpoint Sensor Sys0.06400.06000.060589,5000.00050.83 
FLYLFFlyht Aerospace Solutions Ltd0.18170.16050.181720,000-0.00472.52 
FMAOFarmers & Merch Banc44.5044.5044.501000.000.00 
FMBEFmb Equibanc Inc5.3005.2505.3004,000-0.2003.64 
FMBJFirst Menasha Bancsh141.3130.0136.0900-5.63.93 
FMBLFarmers & Merch Bk7,3907,3907,390100700.96 
FMBMF&M Bank Corp28.1027.5027.903,5000.000.00 
FMBNFarmers & Merch Iowa37.0037.0037.003000.992.75 
FMBVFull Motion Beverage0.00910.00830.00833,000-0.001010.75 
FMCBFarmers & Merch Bcp605.0604.9605.01004.80.79 
FMCCFreddie Mac2.8102.6302.7704,670,4000.0853.17 
FMCCGFreddie Mac Var Pfd10.5010.0710.4562,8000.464.60 
FMCCHFreddie Mac 5.10 Pfd11.0010.9611.001,0001.4915.67 
FMCCIFreddie Mac Var Pr B10.2110.0010.211,1000.222.20 
FMCCJFreddie Mac Pfd Q10.4410.4410.442002.0023.70 
FMCCKFreddie Mac 5.7911.8511.8411.842,7000.918.33 
FMCCLFreddie Mac Var RTS10.7610.0110.013,200-0.090.89 
FMCCMFreddie Mac Noncum9.7609.5009.7609000.2602.74 
FMCCNFreddie Mac Var N10.4510.4510.451,0001.2213.22 
FMCCOFreddie Mac 5.81 O11.7511.6511.758000.363.16 
FMCCPFreddie Mac Pfd P12.1911.2112.061,7000.968.65 
FMCCSFed Homeln Pfd10.7510.2510.3098,0000.100.98 
FMCCTFederal Home Loan Mortgage Corporation12.0011.1012.002,3000.686.01 
FMCKIFederal Home Loan Mortgage Corporation6.3405.6506.10017,1000.4507.96 
FMCKJFreddie Mac Pfd Z7.0506.7006.9001,300,4000.3004.55 
FMCKKFed Home Ln Mtg 5.011.0010.4411.004,0000.302.80 
FMCKLFreddie Mac 6.02 Pfd6.1405.7006.1361,7000.4367.65 
FMCKMFederal Home Ln Mtg5.9005.6005.9004,4000.3506.31 
FMCKNFederal Home Ln Mtg5.8905.5605.89011,6000.4007.29 
FMCKOFed Home Ln Mtg6.1505.7206.1203,7000.4207.37 
FMCKPFreddie Mac 5.7 Pfd11.5010.7011.503,3000.756.98 
FMCQFFresenius Med Care A89.1589.1589.152006.017.23 
FMFGFarmers & Merchants Bank [Md]28.1028.1028.101,3001.104.07 
FMFPFirst Community Finl37.9537.9537.956002.958.43 
FMGXFFirst Mexican Gold C0.02800.02800.028010,0000.005021.74 
FMMFFFuji Machine MFG Co12.3012.3012.30200-0.201.60 
FMNJFranklin Mining Inc0.00190.00060.000610,700-0.000114.29 
FMTNFFirst Mountain Exp0.36000.36000.36001,5000.02377.05 
FMXUFFemsa Fomento Econ M8.7558.7558.755800-0.3854.22 
FMXVFTolima Gold Inc0.01000.01000.01001000.00999900.00 
FMYRFamily Room Entertmt0.00080.00050.00071,854,3000.00000.00 
FMYRDFamily Room Entertainment Corp.0.40000.20000.25008,400-0.02137.85 
FNAMEvolutionary Genomics Inc1.5001.5001.5001,0000.0000.00 
FNBGFnb Bancorp [Ca]39.0039.0039.003001.403.72 
FNCBFirst National Community Bancorp Inc7.0406.9506.9508,500-0.1251.77 
FNCJFFancamp Exploration0.04810.04450.045225,000-0.00265.44 
FNCSFNorth Ameri Financial 15 Split6.4086.4086.408200-0.2684.01 
FNCTFFrance Telecom Sa15.9515.9515.957,9000.754.93 
FNDMFund.Com Inc Cl A2.0002.0002.0001000.0100.50 
FNECFirst National Energ0.80000.80000.80002000.200033.33 
FNERFFenner Plc4.1504.1504.1501,0000.0000.00 
FNEVFFraser & Neave Ltd1.6101.6101.6105,500-0.0402.42 
FNFIFirst Niles Finl10.5010.5010.505000.000.00 
FNHIFranchise Hldgs Intl0.03690.03240.0369284,7000.00102.79 
FNHMFnbh Bancorp [Mi]2.4502.1002.4502,9000.0903.81 
FNINF49 North Resources0.09200.09200.0920100-0.00808.00 
FNLIFFirst Natl Finl Corp19.8519.8519.851,0000.000.02 
FNLPFFresnillo Plc19.0018.8318.8312,000-0.271.41 
FNMAFannie Mae2.9802.7602.95010,705,5000.1103.87 
FNMAGFannie Mae 5.375 I12.2511.6512.258001.008.89 
FNMAHFederal Natl Mtg Pfd6.1505.9506.1406,0000.2904.96 
FNMAIFed Ntl Mtg Ser Q6.7606.6506.6506,1000.3505.56 
FNMAJFannie Mae Pfd R6.9906.5006.65010,6000.3004.72 
FNMAKFederal Natl Pfd N12.6212.3912.404000.907.83 
FNMALFed Natl Mtg Pfd M12.4912.0012.001,3000.050.42 
FNMAMFannie Mae 5.81 H12.4011.7512.3543,5000.806.93 
FNMANFederal National Mortgage Association12.8811.8912.554,3001.059.13 
FNMAOFannie Mae Noncum G12.0012.0012.001,4000.000.00 
FNMAPFannie Mae Pfd F12.9912.0012.993,0001.9918.09 
FNMASFannie Mae Pfd S7.5907.1507.3001,019,4000.1802.53 
FNMATFederal Natl Pfd T7.4507.0607.130259,5000.1101.57 
FNMFMFed Natl Mtg Pfd E12.3012.2412.301,5001.3011.82 
FNMFNFederal National Mortgage Association12.4512.4312.454,5000.948.17 
FNMFOFed Natl Mtg Pfd I24,25023,75023,7501005,75031.94 
FNNCFFinancial 15 Split Corp7.6287.6287.628700-0.1201.55 
FNNWFFranco Nev Corp11.9111.8811.911,300-1.9914.35 
FNONFonon Corporation0.00700.00700.0070300-0.008053.33 
FNQQFFineqia International Inc0.01020.01020.010210,000-0.009648.48 
FNRC1St NRG Corp New0.00030.00020.000214,673,3000.00000.00 
FNREFFinore Mining Inc0.08990.08050.0805110,800-0.00394.62 
FNRGForcefield Energy Inc0.00010.00010.00011,5000.00000.00 
FNRNFirst Northern Comm Banc12.0011.9512.002000.050.42 
FNTYFFantasy 6 Sports Inc.0.80300.76700.79105,600-0.00280.35 
FOEAFFred Olsen Energy As2.3002.3002.300200-0.0602.54 
FOEAYFred Olsen Energy As0.50180.50180.5018300-0.083214.22 
FOFNFour Oaks Fincorp Inc14.0013.9514.001,7000.000.00 
FOFNDFour Oaks Fincorp Inc13.9913.0113.2011,000-0.604.35 
FOJCFFortum Corp Finland13.6513.6513.651000.050.37 
FOJCYFortum Oyj2.7802.7802.7804,5000.0000.00 
FOLBFolsom Lake Bank CA12.0012.0012.001,0000.000.00 
FOLGFFalcon Oil & Gas Ltd0.28520.27510.2800319,900-0.01003.45 
FONUFonu2 Inc0.00010.00010.00014,000,1000.00000.00 
FORCForce Energy Corp0.00020.00010.00024,600,5000.0001100.00 
FORUForu Holdings Inc0.84000.84000.84001000.100013.51 
FOSIFrontier Oilfield Services Inc0.22100.22100.2210100-0.029011.60 
FOSUFFosun Intl Ltd1.5101.5101.5101,0000.0604.14 
FOSUYFosun Intl Ltd ADR37.1037.1037.10400-0.822.16 
FOSYFForsys Metals Corp0.09110.08710.087123,300-0.00293.22 
FOTBFirst Ottawa Bcsh De55.0055.0055.001,0000.050.09 
FOVSYFord Otomotiv54.0054.0054.002000.000.00 
FOYJFoy Johnston Inc0.00010.00010.0001500,0000.00000.00 
FPAFFFirst Pacific Co Ord0.74700.74700.74704,4000.00190.25 
FPAFYFirst Pacific Co Ltd3.7503.7403.75022,700-0.1002.60 
FPBFFpb Financial Corp17.5017.5017.501,1000.502.94 
FPBKFirst Priority Financial Corp7.9907.9507.9904,7000.1401.78 
FPCGFirst Physicians Cap28.9028.9028.901000.000.00 
FPFIFresh Promise Foods Inc0.00010.00010.0001500,0000.00000.00 
FPHHFFirst Philippine Hld1.4801.4801.4801,8000.0000.00 
FPLFFirst Pet Life Inc0.00010.00010.000150,000-0.000990.00 
FPLPYProvident Fin Plc Ad40.9940.9940.995001.243.12 
FPLSF5N Plus Inc1.3571.3571.3574,000-0.0916.25 
FPMIFluoropharma Medical Inc0.06000.06000.060048,0000.00000.00 
FPOTFHybrid Paytech World Inc0.27140.25600.25605,000-0.00291.12 
FPRGFFalco Pac Resource1.0261.0011.0265,0000.0434.36 
FPSUFFps Pharma Inc0.00500.00500.00504000.0040400.00 
FPVDForce Protection Video Equipment Corp0.00160.00100.001321,197,000-0.00017.14 
FPVDDForce Protection Video Equipment Corp0.48000.12000.160083,300-0.066629.39 
FPWM1St Prestige Wealth0.22000.22000.2200900-0.02008.33 
FQVLFFirst Quantum Minerals Ltd9.8099.6619.8097,3000.1191.23 
FQVTFFevertree Drinks Plc21.2721.2721.272000.000.00 
FRAFFranklin Finl Svcs Corp32.0032.0032.004001.053.39 
FRAZFrancisco Industries0.45000.45000.45001000.205383.90 
FRCNFiremans Contractors0.00020.00010.000210,100,2000.00000.00 
FRCOFFast Retailing Co Lt328.0328.0328.0100-3.51.07 
FRCOYFast Retailing Co Lt32.9932.9132.993,400-0.351.04 
FRDIFFirestone Diamonds0.63000.63000.63004000.04006.78 
FREEFFreeseas Inc.0.00500.00310.00314,059,600-0.001227.91 
FREFFFrontier Rare Earths0.01200.01200.012037,5000.00109.09 
FREGPFed Hom Ln Mtg Cp 59.0009.0009.000500-0.3003.23 
FREJNFederal Home Loan Mortgage Corporation10.5010.5010.503001.7720.27 
FREJOFed Home Ln Pfd9.9909.9509.9907000.4905.16 
FREJPFederal Home 5.30%9.6109.6109.6107000.1101.16 
FREVSFirst Rl-Est Invt TR Nj Sbi19.0019.0019.001,400-0.251.30 
FRFFFFairfax Financial Holdings Ltd16.9816.9816.981000.050.31 
FRFHFFairfax Finl Hld Sub462.1457.3458.04,800-2.60.56 
FRFSFirefish Inc0.00120.00110.0011800,000-0.00018.33 
FRFXFFairfax Financial15.0215.0215.021000.040.28 
FRFZFFairfax Financial Holdings Ltd/Can15.5415.5415.541000.604.01 
FRGYFrontier Energy0.00060.00040.00066,540,0000.000120.00 
FRHHFForas Hldg Ser B Dkk1009.1779.1779.1771,0000.0340.37 
FRHLFFreehold Royalty10.2310.2310.234,200-0.060.62 
FRHVFresh Harvest Prodct0.00020.00010.00011,555,3000.00000.00 
FRIIFFrance Mgi43.0043.0043.001001.002.38 
FRLFFreedom Leaf Inc0.05100.04980.050040,5000.00000.00 
FRMAFirma Holdings Corp0.07900.04000.0790425,2000.008912.70 
FRMCFormcap Cp Cmn0.00330.00210.0021500-0.000519.23 
FRMOFrmo Corp4.7504.6004.6001,000-0.3907.82 
FRNVFrontera Investment0.00610.00600.00602,5000.00000.00 
FROTFalconridge Oil Tec0.00040.00030.0004525,0000.00000.00 
FRPCFirst Rep Corp Amer32.7032.7032.701000.000.00 
FRRPFFiera Capital Corporation10.4510.4010.45300-0.212.00 
FRRSFFar Resources Ltd0.07480.07480.074810,0000.00395.50 
FRRVFFerrovial Sa20.0020.0020.002,0000.000.00 
FRRVYFerrovial Sa [Adr]20.8320.6720.7412,400-0.391.85 
FRSBFirst Resource Bank9.1259.1009.10011,6000.1501.68 
FRTAFFreenet Ag30.8530.8530.851,200-0.250.80 
FRTDRounder Inc0.00010.00010.000162,0000.00000.00 
FRTNFortran Corporation0.17000.17000.17001000.00000.00 
FRXXForecross Corp0.05000.03500.05009000.00000.00 
FRZTFreeze Tag Inc0.00030.00020.000317,549,900-0.000125.00 
FSBSFirst South Bancorp Inc [Sc]0.80000.80000.80002,500-0.120013.04 
FSBSPFirst South Bancorp Inc0.30000.30000.30001,2000.00000.00 
FSCRFederal Screw Work7.2607.2607.2601,400-0.89010.92 
FSEIFirst Seismic Corp0.04000.04000.04002,0000.00000.00 
FSFFFirst Suffield Financial Inc7,6007,5507,5501003184.40 
FSHRFFeishang Anthracite0.16000.16000.16003000.01006.67 
FSNRFreestone Resources0.07500.06750.075020,0000.015025.00 
FSNTFuse Enterprises Inc3.1303.1303.130200-1.87037.40 
FSNUYFresenius Se & Co Kg20.3020.0920.2414,600-0.150.74 
FSPKFFisher & Paykel Hlth6.9406.9406.9401000.0000.00 
FSPMFusion Pharm Inc0.06100.05000.05002,4000.00000.00 
FSRLFirst Reliance Bk SC6.7006.7006.7002000.1001.52 
FSRPFFrasers Centrepoint1.2621.2621.2624,1000.0524.30 
FSSLYFossal S.A.A ADR1.00001.00001.00001,1000.00000.00 
FSSNFision Corp0.50000.50000.50005,0000.00000.00 
FSUGYFortescue Metal8.1007.9808.01014,300-0.2002.44 
FSUMFFortescue Metal Grp4.0404.0404.04019,800-0.0100.25 
FSWAFirst Sound Bk [Wa]0.06200.06200.0620125,000-0.008011.43 
FTBYFFortune Bay Corp0.40000.39000.3900300-0.02105.11 
FTCYGlobal Future City Holding Inc0.35000.35000.35001000.00000.00 
FTDLFirstime Design Ltd6.3006.3006.300300-0.2003.08 
FTFYFit After Fifty Inc0.00010.00010.000117,5000.00000.00 
FTGFFFiran Technology Group Corp3.3943.3723.3721,0000.64223.52 
FTGIFinotec Group Inc0.00080.00080.00084000.00000.00 
FTLFFitlife Brands Inc0.65000.55500.65008,6000.02003.17 
FTMDFFortune Minerals Ltd0.15300.13600.150272,9000.01228.84 
FTMNFFortress Minerals Co4.4204.2794.39419,0000.1062.46 
FTMRFortem Resources Inc.2.0101.8002.0101,7000.0301.52 
FTNWFte Networks Inc.0.88660.82500.870038,800-0.01001.14 
FTPLFFortress Paper Cl A5.6985.6805.6801,200-0.3165.27 
FTPM420 Property Management Inc.0.00050.00030.0005824,4000.00000.00 
FTSSFFirst Cobalt0.46200.44700.44701,500-0.01493.23 
FTWSFlitways Technology Inc.0.09000.07700.090043,8000.00505.88 
FTXPFoothills Exploration Inc.1.2401.1701.23016,1000.0000.00 
FUAPFFundamental Applications0.06730.06500.0650200-0.011314.81 
FUBPFirst Ulb Corp29.2529.2529.251000.531.83 
FUGIFuego Enterprises1.00000.78001.00002,2000.290040.85 
FUIGFusion Interactive Corp0.09000.09000.09004000.0700350.00 
FUJHFFuji Heavy Inds Ltd37.6037.4737.608000.230.62 
FUJHYFuji Heavy Inds ADR19.3019.0319.1140,8000.231.22 
FUJIFFujifilm Holdings Cp36.3336.2836.28300-1.173.12 
FUJIYFujifilm Hldgs Corp36.8836.8036.806,000-0.371.00 
FULOFullnet Communications Inc0.08130.07000.075012,8000.00507.14 
FUPBYFuchs Petrolub Se12.9212.8512.8626,100-0.030.23 
FURGFFurgo Nv EUR .20 Ord14.5214.4514.52300-1.6410.14 
FUSZNfusz Inc.0.26500.18000.1800773,800-0.071028.29 
FUTLFutureland Corp0.00550.00420.00436,049,100-0.000714.00 
FUTUFuture Healthcare0.08920.08000.081011,300-0.015015.63 
FUWAYFurukawa Elec Ltd Ad19.9019.6819.906000.844.38 
FVCBFvcbankcorp Inc.19.1518.8019.151,2000.351.86 
FVGCFFire River Gold Corp0.04130.04130.04131000.04013341.67 
FVRDFavored Inc0.00260.00260.002620,000-0.00013.70 
FVRGForevergreen Worldwide Corporation0.25500.20100.210010,500-0.044017.32 
FVSTAFar Vista Pete Cl A0.00010.00010.00011,5000.00000.00 
FVTIFortune Valley Treasures Inc.1.4001.4001.400300-0.19011.95 
FWDGFutureworld Energy0.00020.00010.000224,451,0000.00000.00 
FWLAFFlatworld Acquisition Corp0.04000.04000.040010,0000.010033.33 
FWONBFormula One Group Srs B31.6930.6030.601,700-2.056.28 
FWVBFirst West Virginia Bancorp Inc.20.2520.2520.253000.000.00 
FXBYFoxby Corp1.9201.8901.90069,4000.0000.00 
FXCNFFih Mobile Ltd0.34500.34500.34501,000-0.01965.38 
FXFLFFairfax Finl Hldgs17.0417.0417.041000.251.50 
FXLGF S Bancorp Lagrange78.0078.0078.002000.000.00 
FXNCFirst Natl Corp Strasburg Va14.2513.9414.053,0000.292.11 
FXPIFFieldex Exploration Inc0.10330.10330.1033100-0.00050.48 
FXRVFFour Rivers Resources Inc.0.07990.07990.07991,0000.00496.53 
FXTGYFoxtons Group Plc2.6202.6202.620300-0.1806.43 
FYRTYFamilymart Co.Ltd60.4160.4160.41800-1.522.45 
FZMDFuse Medical Inc0.32000.32000.32001,7000.00000.00 
FZROFlashzero Corp0.00120.00120.0012105,000-0.000214.29 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
23.20.48.226
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,02500.00
DJI20,975-210.10
SP5002,387-10.05
DAX12,459-140.11
FTSE7,254-350.48
NI22519,252-380.19
CAC405,270-180.33
GLD1,26850.38
BDI1,200494.26
HSI24,6981200.49