Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
FABKFirst Advantage Bancorp23.7523.4023.751,0000.753.26 
FABPFarmers Bancorp [In]43.7843.6243.621,300-0.160.37 
FABRFirst Alliance Bancshares7.0007.0007.0008000.65010.24 
FABUFab Universal Corp Common Stoc0.00010.00010.00015000.00000.00 
FACOFirst Acceptance Corporation1.1501.1401.1504,0000.0000.00 
FAGIFull Alliance Group Inc0.04980.03770.047328,7000.006014.53 
FALCFalconstor Sftwr0.08000.05500.080030,9000.00000.00 
FAMDFFutura Medical Plc Ord0.10500.10500.10501,000-0.050032.26 
FANDFFirstrand Ltd4.8584.8584.85832,1000.48311.04 
FANDYFirstrand Ltd47.9547.9547.951,2000.771.63 
FANUFFanuc Ltd168.6168.6168.670-4.12.35 
FANUYFanuc Limited Unsp A17.1017.0017.1011,2470.321.91 
FAPPFFirst Asset Active Utilities &7.9047.9047.904400-0.0821.02 
FAREWorld Moto Inc0.00020.00020.0002400,0000.00000.00 
FARYFFar Ltd0.05900.05900.059030,000-0.00609.23 
FAXXFFairfax Financial Holdings Ltd15.2015.2015.20500-0.342.21 
FBAKFirst Natl Bk Alaska276.0276.0276.02-4.01.43 
FBASFFibra Uno1.2001.0861.10046,9000.0070.60 
FBAYFFortune Bay0.75800.75070.75801,300-0.00200.26 
FBBPFPrologis Property Mexico Sa De Cv1.8121.8001.8029,8000.0221.21 
FBCDFbc Hldg Inc-0.00010.00010.0001100,0000.00000.00 
FBCEFibercore Inc0.00070.00070.000724,0000.00000.00 
FBCIFirst Banking Center0.01000.01000.01001,4000.00000.00 
FBECFbec Worldwide Inc0.00010.00010.00013,100,0000.00000.00 
FBERAgritech Worldwide Inc0.00250.00150.0025118,1000.00014.17 
FBIPFnb Bancorp Inc [Pa]145.0145.0145.04005.03.57 
FBOHYForbo Holding29.9129.9129.912000.200.67 
FBOPAugusta Industries Inc0.07140.07140.07142,0000.00142.00 
FBPAFarmers Bank [Va]31.5031.5031.502,2000.000.00 
FBPIFirst Bncp Ind19.2519.0519.051,500-0.100.52 
FBPRLFirst Bancorp 7.00% Non-Cumula21.8021.8021.80400-0.100.46 
FBPRMFirst Bancorp 7.40 C21.5921.5921.59200-0.512.31 
FBPRNFirst Bancorp 7.25 D21.7421.7421.741000.000.00 
FBPROFirst Bancorp Preferred Stock26.7525.9026.001,8000.150.58 
FBPRPFirst Bcp Hldg Pf A21.5621.5621.56200-0.070.32 
FBRKFFastbrick Robotics Ltd0.17000.13500.17009,2500.040030.77 
FBSIFirst Bancshares15.0013.7514.996,8000.896.31 
FBTTFirst Bankers Trshs33.5032.8533.5022,000-0.501.47 
FBVAFarmers Banksha Inc17.2517.2517.251000.251.47 
FBVIFcn Banc Corp32.0132.0132.01800-3.9911.08 
FCBIFrederick County Bancorp Inc30.4030.4030.40100-0.100.33 
FCCGFog Cutter Capital Group Inc2.3602.3602.3601000.0000.00 
FCCNFusa Capital Corp0.00580.00580.00582,000-0.00023.33 
FCCTFirst Community Corp6.8006.8006.800700-0.0500.73 
FCCTOFirst Community Corp Pfd Ser B6.5106.5106.510200-0.0400.61 
FCCTPFirst Comnty Corp A6.7506.7506.750600-0.0500.74 
FCELBFuelcell Energy Pf B275.0260.0275.01000.00.00 
FCGDFirst Colombia Gold Corp0.00010.00010.000121,250,0000.00000.00 
FCHSFirst Choice Healthcare Solutions1.0101.0001.0102000.0101.00 
FCICFcCC Inc0.14500.14000.140012,000-0.00503.45 
FCITFirst Citrus Bancorp24.0524.0524.051,2000.000.00 
FCMGFFirm Capital Mortgage Investment Corp9.7959.7949.7952000.0360.37 
FCMKFFuncom Nv Ord2.0002.0002.000100-0.23810.65 
FCNCBFirst Citizens Bks B396.0396.0396.01009.02.32 
FCNEFour Corners Inc0.71690.71690.71691,000-0.083110.39 
FCOB1st Colonial Bcp Pa12.2012.0012.2012,6000.201.67 
FCPBFirst Capital Bancsh7.2207.2207.2203000.1201.69 
FCREFc Global Realty Inc0.20000.19650.20005,0000.090081.82 
FCREYFletcher Building Ltd. ADR8.0508.0508.050300-0.1001.23 
FCRGFFirst Capital Realty14.4414.4414.44700-0.070.51 
FCRMFranklin Credit0.40000.35000.40007,000-0.060013.04 
FCSMFFocus Metals Inc0.02390.02390.02395000.00000.00 
FCTOAFact Corp0.00050.00050.000510,0000.00000.00 
FCUUFFission Uranium0.50000.50000.500011,2000.01162.38 
FCUVFocus Universal Inc7.3507.1507.3501,5000.2503.52 
FDBLFriendable Inc0.00010.00010.00015,000,0000.00000.00 
FDCFFForum Uranium Corp0.03280.03280.032815,000-0.00020.61 
FDEIFidelis Energy Inc0.00010.00010.00011,437,8000.00000.00 
FDFTFoodfest Intl 20000.00020.00010.000111,511,9000.00000.00 
FDITFindit Inc0.01510.01500.015081,200-0.00010.66 
FDLBFidelity Federal Bancorp55.0039.0055.0060020.0057.14 
FDMFFreedom Energy Hldgs0.00010.00010.0001100,0000.00000.00 
FDMQFFreedom Oil and Gas Ltd0.11600.11560.115620,0000.00211.85 
FDMQYMaverick Drlng & Exp ADR1.9501.8701.9508000.20011.43 
FDMSFFandom Sports Media Corp0.06640.06640.06646,000-0.009312.29 
FDRVFFirst Derivatives Plc33.8533.7533.853,100-2.857.77 
FDVAThe Freedom Bank of Virginia10.9010.5710.57600-0.333.03 
FECCFPacific Exploration & Production Corp11.3610.8810.8828,700-0.695.96 
FECOFFec Resources Inc0.01700.01700.017017,0000.00000.00 
FEERFFreeport Res Inc0.03830.03830.03831,0000.00000.00 
FEKRFertil-A-Chron Inc0.00010.00010.00013000.00000.00 
FELTYFuji Electric Holdin7.9007.7407.9001,0000.0250.32 
FEOVFOceanic Iron Ore Corp0.03320.03320.03325,000-0.012927.98 
FERGYFerguson Plc6.5496.5206.5205,204-0.1251.88 
FERNFernhill Corp0.00060.00050.00052,000,0000.00000.00 
FESNFFirst Real Est Inves0.87400.87400.87401,000-0.05135.54 
FETMFentura Finl Inc21.7721.7621.762,300-0.261.18 
FEWPFar East Wind Pwr0.00130.00130.00137000.00000.00 
FEXXFFjordland Expl Inc0.08500.08500.0850500-0.00202.30 
FFDFFfd Financial Corp50.3050.3050.306000.050.10 
FFFCFastfunds Finl Corp0.00010.00010.0001180,0000.00000.00 
FFMGFFirst Mining Finance Corp0.19600.18340.196039,5000.00603.16 
FFMHFirst Fmrs Mrchts Co42.8742.8742.871,400-0.631.45 
FFMRFirst Farmers Financial Corp41.7341.7341.731000.000.00 
FFRMFFuture Farm Technologies Inc0.26300.22010.2201313,330-0.039915.35 
FFTTFFatfish Internet Group Ltd0.04000.04000.04005000.00000.00 
FFWCFfw Corp43.0042.5042.502,1000.501.19 
FFXDFFairfax India Ho-Sub13.1813.1813.18900-0.050.37 
FFXXFFairfax Africa Holdings9.8509.6509.85015,7000.4004.23 
FFZYFansfrenzy Corp0.03390.03390.03395000.00103.04 
FGBDFFirst Global Data Ltd0.05000.05000.050010,0000.049949900.00 
FGCNFlagship Global Corp0.55500.55500.55502,000-0.125018.38 
FGCOFinancial Gravity Companies Inc0.09700.09700.09705000.017021.25 
FGFHForesight Financial35.9035.8035.803,100-0.100.28 
FGLDFocus Gold Corp0.00010.00010.0001500,0000.00000.00 
FGOVFFreegold Ventures0.05610.05610.0561100-0.00406.66 
FGROYFirstgroup Plc ADR1.2001.1401.2004,0000.16215.61 
FGRRFFingerprint Cards Ab [Publ]1.0071.0071.007900-0.12310.86 
FHAIFountain Healthy Agi0.00060.00060.000620,0000.00000.00 
FHBCFernhill Beverage Inc0.00300.00250.0028200,600-0.00026.67 
FHGDFFounder Holdings Ltd0.03500.03500.03502,0000.00000.00 
FHLBFriendly Hills Bk8.6008.6008.60010,000-0.0200.23 
FHNIYFoschini Group Ltd ADR22.3022.3022.301000.853.96 
FHRTFirst Hartford Corp2.5102.2502.2502,000-0.25010.00 
FIBHFirst Bancshares Inc46.2546.2546.251000.000.00 
FIDSFnb Inc [Ohio]31.5031.4031.406000.000.00 
FIEBFirst Intctntl Bk Ga11.0111.0011.00200-0.302.65 
FIECElement Islamic Equity Fund C0.01000.01000.01004,3000.00011.01 
FIEIFFiresteel Res Inc0.09000.08820.088210,400-0.00788.13 
FIFGFirst Foods Group Inc0.15000.12000.120016,100-0.035422.78 
FINDFindex.com Inc0.00300.00300.0030104,2000.00000.00 
FINGFFinning International Inc21.0021.0021.00200-0.552.56 
FINMFFinmeccanica Spa10.1610.1610.163000.050.50 
FINMYFinmeccanica ADR5.0604.9804.98010,4000.0250.50 
FINNFirst National of Nebraska Inc8,5008,5008,50010000.00 
FIOGFFiore Exploration Ltd0.18000.17000.18002,2240.01509.09 
FIRRYFirst Tractor Co. Ltd. ADR2.4002.4002.400100-0.80025.00 
FISB1st Capital Bank [Ca]17.9817.9817.983000.271.52 
FISOFFission 3.00.18500.17000.17002,100-0.022211.55 
FITXCreative Edge Nutrition Inc0.00010.00010.0001800-0.000150.00 
FIZNFirst Citizens Bancshares Inc.54.2554.2554.252000.140.26 
FJTNFFuji Media Holdings Inc15.6015.6015.601000.000.00 
FJTNYFuji Media Holdings Inc ADR7.7607.5207.52019,500-0.1602.08 
FJTSFFujitsu Ltd60.2260.2260.22100-11.2615.75 
FJTSYFujitsu Ltd ADR12.0511.9512.0513,000-0.221.75 
FKRAFFiskars Oy Akt A18.3318.3318.33100-2.009.84 
FKWLFranklin Wireless Co1.9501.9501.9501,5000.0502.63 
FKYSFirst Keystone Corp24.9024.7524.901,0001.405.96 
FLAFFarm Lands of Africa0.05000.05000.0500300-0.050050.00 
FLCNFalcon Techs Inc0.00300.00300.00303000.00013.45 
FLDPFFrontline Gold Corp0.00210.00210.00211,700-0.013386.36 
FLEWFleetwood Bank Corp76.1176.1176.111000.000.00 
FLIDFFlsmidth & Co A/S53.4253.4253.427001.522.93 
FLIDYFlsmidth & Co A/S Ad5.0385.0385.0383000.1082.18 
FLIVFForeign Colonial I/Tr Ord8.6008.6008.6003,300-0.7007.53 
FLKIFalken Industries0.00160.00160.0016200-0.000211.11 
FLKKFFrankly Inc1.1451.1451.145200-0.15311.78 
FLLIYDuty Free Shops [Folli Follie Group] ADR7.2207.0207.2201,000-0.7809.75 
FLMNFFielmann Ag62.1162.1162.112003.766.44 
FLMPFlame Seal Products0.01990.01220.019914,0000.00000.00 
FLMZFAftermath Silver Ltd0.05370.05370.0537300-0.00234.11 
FLNAFuelnation Inc0.00010.00010.00019,0000.00000.00 
FLNDFFlinders Mines Ltd Ord0.05000.05000.05001,0000.010025.00 
FLOOFFlower One Holdings Inc1.3501.3001.3002,0000.0000.00 
FLPCFirst Liberty Power0.00010.00010.00014,450,0000.00000.00 
FLREFlameret Inc0.00250.00200.0025100,0000.000525.00 
FLSRFlasr Inc0.00010.00010.000150,2000.00000.00 
FLSSForbes Energy Services Ltd4.8004.8004.8001000.3507.87 
FLSTFuelstream Inc0.00120.00120.001220,8000.000333.33 
FLTTFlint Telecom Group Inc0.00100.00100.0010150,0000.000111.11 
FLUXFlux Power Holdings Inc1.7501.7501.750500-0.0703.85 
FLWPFThe Flowr2.8342.7402.7401,700-0.1013.56 
FLWTFFlowtech Fluidpower Plc1.3991.3991.39913,5000.0050.39 
FLXIFlexiinternational Software Inc0.29250.29250.29255,0000.00752.63 
FLXNFFlex Lng Ltd1.7501.7501.7501,000-0.0754.10 
FLXPFlexpower Inc0.01550.01500.01509,6000.00000.00 
FLXTFlexpoint Sensor Sys0.07200.06850.06878,100-0.00385.24 
FLYBFFlybe Group Plc0.13620.13620.136217,500-0.397874.49 
FLYEIntl Jet Engne Supply Inc0.00010.00010.00011,6000.00000.00 
FLYLFFlyht Aerospace Solutions Ltd0.95370.91540.953714,700-0.02742.79 
FMBEFmb Equibanc Inc7.5007.3507.5001,7000.3504.90 
FMBLFarmers & Merch Bk8,3508,0108,250100-500.61 
FMBMF&M Bank Corp33.9533.9533.95300-0.050.14 
FMBNFarmers & Merchants Bancshares Inc40.2640.2640.261000.000.00 
FMBVFull Motion Beverage0.00200.00130.001393,900-0.001655.17 
FMCBFarmers & Merch Bcp709.0707.0707.0100-2.00.28 
FMCCFreddie Mac1.2601.2401.2603,2350.0100.80 
FMCCGFreddie Mac Var Pfd9.0009.0009.000100-0.4004.26 
FMCCHFreddie Mac 5.10 Pfd9.2509.2509.250100-0.2502.63 
FMCCIFreddie Mac Var Pr B9.2309.0009.2301,3000.4705.37 
FMCCJFreddie Mac Pfd Q9.2009.2009.2005,1001.19014.86 
FMCCKFreddie Mac 5.798.9608.6108.8901,400-0.0800.89 
FMCCLFreddie Mac Var RTS8.0008.0008.000400-1.34014.35 
FMCCMFreddie Mac Noncum9.0008.9008.9002,500-0.3603.89 
FMCCNFreddie Mac Var N9.1009.1009.1001000.5005.81 
FMCCOFreddie Mac 5.81 O9.4509.4509.4501,2000.1001.07 
FMCCPFreddie Mac Pfd P9.8209.8209.8201,4000.0200.20 
FMCCSFed Homeln Pfd9.0409.0209.0406000.2402.73 
FMCCTFederal Home Loan Mortgage Corp10.0009.7509.9007,800-0.1001.00 
FMCKIFederal Home Loan Mortgage Corp5.2005.0605.1504,900-0.0500.96 
FMCKJFreddie Mac Pfd Z6.6906.6706.67016,600-0.0200.30 
FMCKKFed Home Ln Mtg 5.09.3509.3509.3501000.0400.43 
FMCKLFreddie Mac 6.02 Pfd5.1505.1505.1503,0000.0400.78 
FMCKMFederal Home Ln Mtg5.0305.0005.0009,900-0.0200.40 
FMCKNFederal Home Ln Mtg5.1505.1505.150100-0.0500.96 
FMCKOFed Home Ln Mtg5.1005.1005.100100-0.1302.49 
FMCKPFreddie Mac 5.7 Pfd9.4609.4209.4603000.1101.18 
FMCQFFresenius Med Care A79.5579.5579.551000.550.70 
FMCXFForan Mining Corp0.23000.23000.23001,0000.00452.00 
FMFGFarmers & Merchants Bank [Md]32.1532.1532.15100-0.842.55 
FMFPFirst Community Finl28.5028.5028.508005.0021.28 
FMGXFFirst Mexican Gold C0.00750.00750.00754,000-0.007550.00 
FMIAFirst Miami Bancorp Inc1,2801,2801,28010000.00 
FMNJFranklin Mining Inc0.00050.00050.00056,0000.000125.00 
FMTNFFirst Mountain Exp0.15400.15400.1540300-0.01167.00 
FMXUFFemsa Fomento Econ M8.8868.8868.886100-0.1731.91 
FMXVFTolima Gold Inc0.00710.00330.003320,0000.00323200.00 
FMYRFamily Room Entertainment Corp0.20000.20000.20003340.00000.00 
FMZNFFamily Zone Cyber Safety Ltd0.25000.25000.250025,000-0.055018.03 
FNAMEvolutionary Genomics Inc0.34000.34000.34001,9000.01003.03 
FNBCQFirst Nbc Bank Holdi0.02980.02360.02983,900-0.00020.67 
FNCJFFancamp Exploration0.04500.04500.045015,000-0.00061.32 
FNCNFFincantieri Spa1.3001.3001.300700-0.15010.34 
FNCSFNorth American Financial 15 Split Corp5.6005.6005.6001000.2494.65 
FNCTFFrance Telecom S.A.16.4016.4016.401,500-0.251.50 
FNCXFunction[X] Inc0.01000.00930.010057,000-0.00109.09 
FNDMFund.com Inc Cl A2.9502.9502.9504000.0000.00 
FNEVYFraser & Neave Ltd. ADR6.5806.5806.580100-0.2503.66 
FNFIFirst Niles Finl9.1109.1109.110300-0.0900.98 
FNGRFingermotion Inc3.0003.0003.0001,500-0.3009.09 
FNHIFranchise Hldgs Intl0.02700.02700.02707,0000.00010.37 
FNHMFnbh Bancorp [Mi]2.0502.0502.0501,2000.0000.00 
FNLPFFresnillo Plc10.5010.4510.5013,800-0.191.82 
FNMAFannie Mae1.3201.3001.317119,975-0.0130.98 
FNMAGFannie Mae 5.375 I9.5009.5009.500100-0.4004.04 
FNMAHFederal Natl Mtg Pfd5.0504.9505.0007,400-0.1001.96 
FNMAIFed Ntl Mtg Ser Q5.1905.1505.150400-0.3306.02 
FNMAJFannie Mae Pfd R5.6405.4205.4207,400-0.0801.45 
FNMAKFederal Natl Pfd N9.3809.3809.3801,000-0.1701.78 
FNMALFed Natl Mtg Pfd M9.0109.0109.0101,000-0.1001.10 
FNMAMFannie Mae 5.81 H9.3909.1109.1104,000-0.0100.11 
FNMANFederal National Mortgage Association9.5509.0009.0007,700-0.1501.64 
FNMAOFannie Mae Noncum G9.3309.3009.3302000.2302.53 
FNMAPFannie Mae Pfd F9.2009.2009.2001000.0000.00 
FNMASFannie Mae Pfd S6.7006.6606.66023,459-0.0400.60 
FNMATFederal Natl Pfd T6.7006.4006.69026,0000.0400.60 
FNMFMFed Natl Mtg Pfd E8.5508.3608.3606,4000.1601.95 
FNMFNFederal National Mortgage Association10.1010.0110.014,500-0.191.86 
FNMFOFed Natl Mtg Pfd I20,00020,00020,0001007503.90 
FNNCFFinancial 15 Split Corp6.2846.2846.2841000.0270.44 
FNNGFFanlogic Interactive0.03140.03140.03145,0000.007430.83 
FNNZFFincanna Capital Corp0.15700.13500.137312,400-0.01137.60 
FNONFonon Corp0.01000.01000.01003000.00000.00 
FNQQFFineqia International Inc0.01000.01000.01001,000-0.004731.97 
FNRC1st NRG Corp New0.00010.00010.000199,9000.00000.00 
FNRGForcefield Energy Inc0.00010.00010.00013000.00000.00 
FNRNFirst Northern Comm Banc13.4013.4013.401,0000.000.00 
FOEAFFred Olsen Energy As0.12000.12000.1200100-0.200062.50 
FOEAYFred Olsen Energy As0.03450.03450.034514,0000.00000.00 
FOGCFFogchain Corp0.13000.13000.1300500-0.01369.47 
FOJCYFortum Oyj4.2104.1944.210400-0.1503.44 
FOLGFFalcon Oil & Gas Ltd0.19900.19900.19909,500-0.01908.72 
FONUFonu2 Inc0.00020.00010.00023,015,0000.00000.00 
FORCForce Energy Corp0.00010.00010.00014,000,0000.00000.00 
FORUForu Holdings Inc0.22900.16100.2230400-0.00602.62 
FOSIFrontier Oilfield Services Inc0.85000.81000.85002,500-0.05005.56 
FOSUFFosun Intl Ltd1.6401.6401.6401000.0402.50 
FOSUYFosun Intl Ltd ADR38.5338.3938.39600-1.062.69 
FOSYFForsys Metals Corp0.21930.21290.219329,900-0.00030.14 
FOTBFirst Ottawa Bcsh De61.8561.8561.851000.250.41 
FOVSYFord Otomotiv50.1650.1650.16100-3.596.68 
FPAFFFirst Pacific Co Ord0.46400.45500.455088,000-0.00571.24 
FPAFYFirst Pacific Co Ltd2.1602.1602.16011,882-0.0502.26 
FPBFFpb Financial Corp28.9928.7528.8540,500-0.050.17 
FPCGFirst Physicians Capital Group Inc28.8028.8028.801000.000.00 
FPFIFresh Promise Foods Inc0.00020.00010.000260,139,9000.00000.00 
FPHHFFirst Philippine Hld1.1601.1601.1602,6000.16016.00 
FPLPYProvident Fin Plc Ad6.8706.8706.8701000.2754.17 
FPMIFluoropharma Medical Inc0.07500.06100.075011,000-0.00303.85 
FPOCFFirst Point Minerals0.07000.07000.07005,000-0.00506.67 
FPPPFieldpoint Petroleum Corp0.15510.13000.130019,500-0.032019.75 
FPRGFFalco Pac Resource0.24890.24890.2489500-0.00200.80 
FPSUFCapha Pharmaceuticals Inc0.00010.00010.00011000.00000.00 
FPTAFirst Priority Tax Solutions Inc1.3901.0001.3907,7940.29026.36 
FPVDForce Protection Video Equipment Corp0.00020.00010.000249,497,3000.00000.00 
FPWM1st Prestige Wealth0.17500.17500.1750200-0.100536.48 
FQCCFuquan Capital Management Inc0.20000.20000.20005240.00000.00 
FQFCFuquan Financial Co0.02700.02700.027010,0000.00000.00 
FQVLFFirst Quantum Minerals Ltd9.1698.9008.9502,1000.0620.70 
FQVTFFevertree Drinks Plc37.8737.8737.872001.032.81 
FRACFForaco Intl Marseil0.32000.32000.32005000.040014.29 
FRAFFranklin Finl Svcs Corp33.6533.6533.653120.050.15 
FRCEFFletcher Building3.9203.9203.9204000.0000.00 
FRCNFiremans Contractors0.00010.00010.00012,239,000-0.000150.00 
FRCOFFast Retailing Co Ltd525.0522.5525.0100-4.00.76 
FRCOYFast Retailing Co Ltd52.2152.0052.001,021-0.851.61 
FRDZFFreedom Foods Group Ltd3.9803.9803.9801,100-0.72015.32 
FREEFFreeseas Inc0.00340.00340.003442,4000.00000.00 
FREGPFed Hom Ln Mtg Cp 58.9008.9008.9003000.0000.00 
FREJOFed Home Ln Pfd9.0009.0009.0001000.5005.88 
FREJPFederal Home 5.30%8.8808.8808.8801000.4805.71 
FREVSFirst Rl-Est Invt TR Nj Sbi14.5014.5014.50200-0.050.34 
FRFCFirst Robinson Finl Corp50.2550.2550.251001.252.55 
FRFFFFairfax Financial Holdings Ltd Cum 5 Yr17.8617.8217.82500-0.281.54 
FRFGFFairfax Financial Holdings Ltd Pfd Shs14.0314.0314.03300-0.755.08 
FRFHFFairfax Finl Hld Sub468.5465.6468.51503.50.74 
FRFSFirefish Inc0.13900.07800.13621,358,1000.046251.33 
FRFXFFairfax Financial15.7015.7015.70300-0.352.15 
FRGYFrontier Energy0.00040.00030.00042,515,0000.000133.33 
FRHCFreedom Holding Corp8.7708.7408.7406600.1501.75 
FRHHFForas Hldg Ser B Dkk1002.0772.0202.0201,5000.0190.96 
FRHLFFreehold Royalty7.0907.0727.09029,700-0.0490.68 
FRHVFresh Harvest Prodct0.00020.00010.00021,700,0000.00000.00 
FRIEFriends Bk New Smyrna Bch5.5005.5005.5001,600-0.2504.35 
FRIIFFrance Mgi Digital Graph54.1554.1554.15400-9.0514.32 
FRIVFFortune Re Invst TR Units1.0821.0821.08210,000-0.0685.91 
FRLFFreedom Leaf Inc0.35000.32150.350081,5430.00010.03 
FRLIFrelii Inc2.0502.0502.0501,0000.25013.89 
FRMAFirma Holdings Corp0.00810.00800.0081183,467-0.020972.07 
FRMCFormcap Cp Cmn0.00310.00310.00311000.00000.00 
FRMOFrmo Corp7.1006.9007.00020,0000.0000.00 
FRNVFrontera Investment Inc0.08100.05000.081020,2000.031062.00 
FROTFalconridge Oil Tec0.00030.00030.00033,0000.000150.00 
FRRPFFiera Capital Corp9.6209.6209.6203000.0180.18 
FRRSFFar Resources Ltd0.06230.06230.0623100-0.007711.00 
FRRVYFerrovial Sa ADR21.2520.1120.1115,9000.040.20 
FRSBFirst Resource Bank10.7510.7510.755000.000.00 
FRTCFFar East Consortium Intl0.43000.43000.43001000.00000.00 
FRTNFortran Corp0.69000.63000.69002,425-0.01001.43 
FRXXForecross Corp0.05500.05000.05508000.009220.09 
FRZCFFrasers Centrepoint Trust1.6201.6201.6201000.0382.40 
FRZTFreeze Tag Inc0.03700.02820.0360116,2000.006020.00 
FSAMFifth Street1.3101.3101.3104000.0100.77 
FSBSFirst South Bancorp Inc [Sc]1.00000.85000.85001,100-0.190018.27 
FSBSPFirst South Bancrp Pfd A1.00001.00001.00001,0000.350053.85 
FSCRFederal Screw Work8.9008.9008.900100-0.0200.22 
FSDDFFsd Pharma Inc - Ordinary Shares - Class0.34100.32610.326119,615-0.01394.09 
FSEIFirst Seismic Corp0.06000.06000.060025,0000.00000.00 
FSFFFirst Suffield Financial Inc11,80011,80011,80010000.00 
FSGBFirst Fed So Carolina Fsb11.2011.0011.00400-4.2527.87 
FSGCYFirst Gen Corp Philippines ADR5.7705.7705.7701000.2805.10 
FSHRFFeishang Anthracite0.09000.09000.09003,0000.00000.00 
FSNRFreestone Resources0.03100.03100.03101,0000.00000.00 
FSNUFFresenius Se & Co Kgaa62.0762.0562.051,000-2.253.50 
FSNUYFresenius Se & Co Kg15.1415.1215.139940.503.42 
FSPKFFisher & Paykel Hlth8.7708.7708.770200-1.23012.30 
FSPKYFisher & Paykel Healthcare Corp. Ltd.94.5394.5394.53100-4.284.33 
FSPMFusion Pharm Inc0.01000.01000.0100200-0.010050.00 
FSRLFirst Reliance Bk SC6.9506.9256.92528,400-0.0500.72 
FSSLYFossal S.A.A ADR0.45000.45000.45001000.3000200.00 
FSSNFision Corp0.15490.14500.14742,000-0.00754.84 
FSUGYFortescue Metal6.0805.9906.03095,700-0.0500.82 
FSUMFFortescue Metal Grp2.8542.8542.854500-0.1866.12 
FSVEFFirestone Ventures Inc0.05040.05040.05042,0000.005412.00 
FSWAFirst Sound Bk [Wa]0.07500.07500.07504,0000.00000.00 
FTBGFFitbug Holdings Plc0.09460.09460.094619,0000.00000.00 
FTBYFFortune Bay Corp0.10000.10000.1000200-0.080944.72 
FTCXFortecx Inc1.15001.00001.0000600-0.150013.04 
FTDLFirstime Design Ltd4.5004.1004.5004,1000.50012.50 
FTEGFor The Earth Corp0.00680.00650.006533,901-0.00057.14 
FTFYFit After Fifty Inc0.00010.00010.00012,0000.00000.00 
FTGFFFiran Technology Group Corp1.7781.7781.778300-0.1708.73 
FTGIFinotec Group Inc0.00260.00260.00266000.00000.00 
FTLFFitlife Brands Inc0.55240.55240.55244000.097421.41 
FTMDFFortune Minerals Ltd0.09180.07800.078094,300-0.00789.09 
FTMNFFortress Minerals Co3.5203.5203.5205850.1865.59 
FTMRFortem Resources Inc2.2901.9502.20010,2000.0000.00 
FTPLFFortress Paper Cl A1.4521.4301.452600-0.0996.35 
FTPM420 Property Management Inc0.00080.00030.0008239,677,6610.0005166.67 
FTRRFFonterra Shareholders Fd3.1503.1503.1507000.1304.30 
FTSSFFirst Cobalt0.18710.18160.18716,1000.01216.91 
FTWSFlitways Technology Inc0.00050.00040.000528,275,1000.00000.00 
FTXPFoothills Exploration Inc0.08200.08200.08207,6000.00202.50 
FUAIYFunai Electric Co Ltd ADR1.1101.1001.1105000.0252.30 
FUAPFFundamental Applications0.13930.13500.13501,500-0.00100.74 
FUBAFFutaba Corp16.0516.0516.05500-2.1511.81 
FUGIFuego Enterprises0.15000.10000.100013,700-0.050033.33 
FUGMFFura Emeralds Inc0.26320.23300.233032,800-0.02208.63 
FUIGFusion Interactive Corp0.05000.05000.050015,0000.00000.00 
FUJHFFuji Heavy Inds Ltd23.6823.6823.681000.281.20 
FUJHYFuji Heavy Inds ADR11.7111.6611.713280.393.40 
FUJIYFujifilm Hldgs Corp41.0340.0040.148,700-0.561.38 
FUJSFFuji Seal International Inc.29.5829.2229.22500-5.7216.37 
FUPBYFuchs Petrolub Se11.5711.5611.574360.211.80 
FUPEFFuchs Petrolub Ab42.8542.8542.85100-10.8520.20 
FURGFFurgo Nv EUR .20 Ord12.5212.5212.52200-0.695.19 
FUSZNfusz Inc0.39890.37000.37005,2320.00501.37 
FUTLFutureland Corp0.00020.00010.0001695,0000.00000.00 
FUTUFuture Healthcare0.05920.03610.059032,2000.023465.73 
FUUNFuturenet Inc0.00010.00010.00012,0000.00000.00 
FUWAYFurukawa Elec Ltd Ad13.8013.8013.80100-0.553.83 
FVGCFFire River Gold Corp0.00200.00200.00201,700-0.009582.61 
FVPIFv Pharma International Corp65.0065.0065.00100-120.0064.86 
FVRDFavored Inc0.00190.00160.001960,0000.00015.56 
FVRGForevergreen Worldwide Corp0.15000.10000.1200344,600-0.00564.46 
FVTIFortune Valley Treasures Inc1.7501.7501.750100-0.1507.89 
FVVSFFive Star Diamonds0.04180.03800.038025,000-0.017431.41 
FWDGFutureworld Energy0.00010.00010.00013,000,0000.00000.00 
FWEDFFireweed Zinc Ltd0.61000.55610.583015,800-0.087012.99 
FWLAFFlatworld Acquisition Ord0.03500.03500.03505,000-0.005012.50 
FWONBFormula One Group Srs B30.0030.0030.00100-1.755.51 
FXBYFoxby Corp2.0902.0902.0901,8000.0703.47 
FXCNFFih Mobile Ltd0.09240.09240.0924800-0.00363.75 
FXCNYFoxconn Intl Hld ADR1.9001.9001.9002,2000.0201.06 
FXFLFFairfax Finl Hldgs18.0018.0018.00100-0.100.55 
FXLGF S Bancorp Lagrange68.0068.0068.002250.500.74 
FXNCFirst Natl Corp Strasburg Va19.4919.2519.496,0000.190.98 
FXRVFFour Rivers Resources Inc0.04010.04010.0401200-0.012924.34 
FXTGYFoxtons Group Plc1.5301.5301.5305000.0000.00 
FYRTYFamilymart Co.Ltd125.5125.5125.54008.06.81 
FZROFlashzero Corp0.00210.00210.002163,1000.00000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.82.73.21
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,20100.00
DJI25,286-1010.40
SP5002,722-40.15
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,20220.14
BDI1,200494.26
HSI30,063-2530.83