Code | Name | High | Low | Close | Volume | Change | |
FABK | First Advantage Bancorp | 25.00 | 25.00 | 25.00 | 700 | 0.00 |  | 0.00 |  |
FABP | Farmers Bancorp [In] | 43.99 | 43.99 | 43.99 | 100 | 1.79 |  | 4.24 |  |
FABU | Fab Universal Corp Common Stoc | 0.0001 | 0.0001 | 0.0001 | 800 | 0.0000 |  | 0.00 |  |
FACO | First Acceptance Corporation | 1.280 | 1.170 | 1.240 | 3,700 | -0.050 |  | 3.88 |  |
FAGI | Full Alliance Group Inc | 0.0570 | 0.0324 | 0.0398 | 1,625,600 | -0.0112 |  | 21.96 |  |
FALC | Falconstor Sftwr | 0.0430 | 0.0420 | 0.0420 | 24,700 | 0.0020 |  | 5.00 |  |
FAMDF | Futura Medical Plc Ord | 0.1310 | 0.1310 | 0.1310 | 4,200 | 0.0810 |  | 162.00 |  |
FAME | Flamemaster Corp | 9.200 | 9.200 | 9.200 | 100 | -0.050 |  | 0.54 |  |
FANDY | Firstrand Ltd | 45.63 | 44.50 | 45.60 | 700 | -1.74 |  | 3.68 |  |
FANUF | Fanuc Ltd | 175.7 | 174.8 | 175.7 | 400 | -0.3 |  | 0.19 |  |
FANUY | Fanuc Limited Unsp A | 17.57 | 17.44 | 17.51 | 1,109,500 | -0.03 |  | 0.17 |  |
FARE | World Moto Inc | 0.0001 | 0.0001 | 0.0001 | 172,900 | 0.0000 |  | 0.00 |  |
FARYF | Far Ltd | 0.0390 | 0.0390 | 0.0390 | 700 | -0.0020 |  | 4.88 |  |
FAVO | Favo Realty Inc. | 0.3800 | 0.3800 | 0.3800 | 300 | -0.0600 |  | 13.64 |  |
FAXXF | Fairfax Financial Holdings Ltd | 12.43 | 12.40 | 12.43 | 400 | 0.14 |  | 1.13 |  |
FBAK | First Natl Bk Alaska | 269.5 | 266.0 | 266.0 | 100 | -2.7 |  | 0.99 |  |
FBASF | Fibra Uno | 1.400 | 1.375 | 1.375 | 17,200 | 0.040 |  | 2.98 |  |
FBAYF | Fortune Bay | 0.7954 | 0.7915 | 0.7915 | 2,500 | 0.0044 |  | 0.56 |  |
FBBPF | Prologis Property Mexico Sa DE Cv | 1.802 | 1.670 | 1.670 | 23,800 | -0.140 |  | 7.71 |  |
FBCD | Fbc Hldg Inc- | 0.0001 | 0.0001 | 0.0001 | 6,000,000 | -0.0001 |  | 50.00 |  |
FBCE | Fibercore Inc | 0.0018 | 0.0018 | 0.0018 | 400 | 0.0000 |  | 0.00 |  |
FBCI | First Banking Center | 0.0078 | 0.0078 | 0.0078 | 100 | 0.0000 |  | 0.00 |  |
FBEC | Fbec Worldwide Inc | 0.0001 | 0.0001 | 0.0001 | 8,570,000 | 0.0000 |  | 0.00 |  |
FBER | Agritech Worldwide Inc | 0.0011 | 0.0011 | 0.0011 | 500,000 | -0.0009 |  | 45.00 |  |
FBGBY | Fabege Ab ADR | 26.82 | 26.82 | 26.82 | 100 | 0.00 |  | 0.00 |  |
FBIP | Fnb Bancorp Inc [Pa] | 140.0 | 133.7 | 140.0 | 1,000 | 0.0 |  | 0.00 |  |
FBOHY | Forbo Holding | 26.79 | 26.79 | 26.79 | 100 | 0.01 |  | 0.05 |  |
FBPA | Farmers Bank [Va] | 29.40 | 28.40 | 29.00 | 1,700 | -0.60 |  | 2.03 |  |
FBPI | First Bncp Ind | 20.00 | 20.00 | 20.00 | 200 | -0.50 |  | 2.44 |  |
FBPRL | First Bancorp 7.00% Non-Cumula | 22.92 | 21.98 | 22.92 | 1,100 | 0.02 |  | 0.09 |  |
FBPRM | First Bancorp 7.40 C | 23.25 | 23.25 | 23.25 | 500 | -0.61 |  | 2.56 |  |
FBPRN | First Bancorp 7.25 D | 23.40 | 23.40 | 23.40 | 100 | 0.00 |  | 0.00 |  |
FBPRO | First Bancorp Preferred Stock | 25.50 | 25.50 | 25.50 | 1,500 | 0.50 |  | 2.00 |  |
FBPRP | First Bcp Hldg Pf A | 23.00 | 23.00 | 23.00 | 600 | 0.00 |  | 0.00 |  |
FBRKF | Fastbrick Robotics Ltd | 0.0951 | 0.0915 | 0.0951 | 3,000 | 0.0121 |  | 14.58 |  |
FBSI | First Bancshares | 15.00 | 15.00 | 15.00 | 500 | 1.50 |  | 11.11 |  |
FBTT | First Bankers Trshs | 32.75 | 32.75 | 32.75 | 100 | 0.75 |  | 2.34 |  |
FBVA | Farmers Banksha Inc | 16.80 | 16.80 | 16.80 | 100 | -0.20 |  | 1.18 |  |
FBVI | Fcn Banc Corp | 34.00 | 33.80 | 34.00 | 300 | 2.00 |  | 6.25 |  |
FCBBF | Finecobank Banca Fineco Spa | 11.07 | 11.07 | 11.07 | 200 | 0.32 |  | 2.98 |  |
FCBI | Frederick County Bancorp Inc | 26.50 | 26.50 | 26.50 | 200 | 0.50 |  | 1.92 |  |
FCCG | Fog Cutter Capital Group Inc | 1.900 | 1.880 | 1.880 | 2,500 | -0.077 |  | 3.93 |  |
FCCN | Fusa Capital Corp | 0.0038 | 0.0024 | 0.0024 | 49,200 | -0.0014 |  | 36.84 |  |
FCCT | First Community Corp | 6.300 | 6.300 | 6.300 | 200 | -0.490 |  | 7.22 |  |
FCCTO | First Community Corp Pfd Ser B | 6.000 | 6.000 | 6.000 | 100 | -0.510 |  | 7.83 |  |
FCELB | Fuelcell Energy Pf B | 280.0 | 240.0 | 269.0 | 200 | 13.0 |  | 5.08 |  |
FCGD | First Colombia Gold Corp | 0.0001 | 0.0001 | 0.0001 | 1,000,000 | 0.0000 |  | 0.00 |  |
FCHS | First Choice Healthcare Solutions | 0.4200 | 0.4200 | 0.4200 | 5,000 | 0.0300 |  | 7.69 |  |
FCIC | FcCC Inc | 0.5000 | 0.2000 | 0.5000 | 8,400 | 0.3635 |  | 266.30 |  |
FCIT | First Citrus Bancorp | 24.75 | 24.75 | 24.75 | 100 | 0.30 |  | 1.23 |  |
FCMGF | Firm Capital Mortgage Investment Corp | 9.980 | 9.980 | 9.980 | 500 | 0.097 |  | 0.98 |  |
FCMKF | Funcom NV Ord | 1.450 | 1.450 | 1.450 | 200 | -0.093 |  | 6.00 |  |
FCNCB | First Citizens Bks B | 386.5 | 386.5 | 386.5 | 100 | 7.5 |  | 1.98 |  |
FCNE | Four Corners Inc | 1.140 | 0.910 | 1.140 | 3,300 | 0.154 |  | 15.62 |  |
FCOB | 1st Colonial Bcp PA | 12.60 | 12.40 | 12.60 | 34,100 | 0.00 |  | 0.00 |  |
FCODF | Financiere DE L'Odet | 865.0 | 865.0 | 865.0 | 100 | 0.0 |  | 0.00 |  |
FCPB | First Capital Bancsh | 7.250 | 6.000 | 6.840 | 28,100 | -0.510 |  | 6.94 |  |
FCRE | Fc Global Realty Inc | 0.2550 | 0.0521 | 0.1000 | 2,300 | 0.0494 |  | 97.63 |  |
FCREY | Fletcher Building Ltd. ADR | 6.670 | 6.670 | 6.670 | 1,000 | -0.480 |  | 6.71 |  |
FCRGF | First Capital Realty | 15.57 | 15.56 | 15.56 | 2,000 | 1.11 |  | 7.69 |  |
FCSMF | Focus Metals Inc | 0.0240 | 0.0205 | 0.0235 | 122,000 | -0.0002 |  | 0.84 |  |
FCTOA | Fact Corp | 0.0004 | 0.0004 | 0.0004 | 80,000 | 0.0000 |  | 0.00 |  |
FCUUF | Fission Uranium | 0.3899 | 0.3700 | 0.3777 | 393,100 | 0.0047 |  | 1.26 |  |
FDBH | Founders Bay Holdings | 10.50 | 10.50 | 10.50 | 100 | 0.25 |  | 2.44 |  |
FDBL | Friendable Inc | 0.0001 | 0.0001 | 0.0001 | 7,327,500 | 0.0000 |  | 0.00 |  |
FDCFF | Forum Uranium Corp | 0.0330 | 0.0330 | 0.0330 | 1,000 | -0.0030 |  | 8.33 |  |
FDCHF | Funding Circle Holdings Plc | 4.430 | 4.430 | 4.430 | 6,900 | 0.194 |  | 4.57 |  |
FDEI | Fidelis Energy Inc | 0.0001 | 0.0001 | 0.0001 | 7,000 | 0.0000 |  | 0.00 |  |
FDFT | Foodfest Intl 2000 | 0.0002 | 0.0002 | 0.0002 | 349,000 | 0.0001 |  | 100.00 |  |
FDHC | Fidelity Holding Corp | 0.9240 | 0.9240 | 0.9240 | 200 | 0.4140 |  | 81.18 |  |
FDIT | Findit Inc | 0.0500 | 0.0360 | 0.0498 | 71,400 | 0.0138 |  | 38.33 |  |
FDMF | Freedom Energy Hldgs | 0.0001 | 0.0001 | 0.0001 | 71,200 | 0.0000 |  | 0.00 |  |
FDMQF | Freedom Oil and Gas Ltd | 0.0764 | 0.0764 | 0.0764 | 24,500 | -0.0046 |  | 5.68 |  |
FDMSF | Fandom Sports Media Corp | 0.0520 | 0.0470 | 0.0520 | 3,000 | 0.0123 |  | 30.98 |  |
FDRVF | First Derivatives Plc | 29.80 | 29.50 | 29.80 | 25,100 | 2.30 |  | 8.36 |  |
FDVA | The Freedom Bank of Virginia | 9.700 | 9.700 | 9.700 | 41,000 | -0.090 |  | 0.92 |  |
FECCF | Pacific Exploration & Production Corp | 9.035 | 9.035 | 9.035 | 1,000 | 0.218 |  | 2.47 |  |
FECOF | Fec Resources Inc | 0.0100 | 0.0075 | 0.0100 | 228,000 | 0.0000 |  | 0.00 |  |
FELTY | Fuji Electric Holdin | 7.950 | 7.950 | 7.950 | 1,100 | 0.000 |  | 0.00 |  |
FERGY | Ferguson Plc | 7.070 | 6.991 | 7.030 | 108,400 | 0.020 |  | 0.29 |  |
FERN | Fernhill Corp | 0.0006 | 0.0006 | 0.0006 | 137,000 | 0.0001 |  | 20.00 |  |
FESTF | Hybrid Kinetic Group Ltd | 0.0050 | 0.0050 | 0.0050 | 1,900 | 0.0000 |  | 0.00 |  |
FETM | Fentura Finl Inc | 20.50 | 20.50 | 20.50 | 2,100 | 0.00 |  | 0.00 |  |
FEWP | Far East Wind Pwr | 0.0015 | 0.0015 | 0.0015 | 4,000 | 0.0000 |  | 0.00 |  |
FEXXF | Fjordland Expl Inc | 0.0739 | 0.0739 | 0.0739 | 1,000 | 0.0059 |  | 8.68 |  |
FFDF | Ffd Financial Corp | 50.75 | 50.75 | 50.75 | 100 | 0.20 |  | 0.40 |  |
FFFC | Fastfunds Finl Corp | 0.0001 | 0.0001 | 0.0001 | 200 | 0.0000 |  | 0.00 |  |
FFHHF | Ffi Holdings Plc | 0.2800 | 0.2800 | 0.2800 | 7,700 | 0.0207 |  | 7.98 |  |
FFMGF | First Mining Finance Corp | 0.3021 | 0.2897 | 0.2900 | 656,500 | -0.0010 |  | 0.34 |  |
FFMH | First Fmrs Mrchts CO | 44.90 | 44.90 | 44.90 | 200 | 0.90 |  | 2.05 |  |
FFMR | First Farmers Financial Corp | 42.51 | 40.27 | 42.50 | 700 | 0.50 |  | 1.19 |  |
FFPM | Ffp Marketing CO Inc | 0.0012 | 0.0012 | 0.0012 | 14,000 | -0.0088 |  | 88.00 |  |
FFRMF | Future Farm Technologies Inc | 0.1920 | 0.1750 | 0.1804 | 611,200 | -0.0115 |  | 5.99 |  |
FFTTF | Fatfish Blockchain Ltd | 0.0160 | 0.0160 | 0.0160 | 100 | 0.0000 |  | 0.00 |  |
FFWC | Ffw Corp | 42.00 | 42.00 | 42.00 | 200 | 1.00 |  | 2.44 |  |
FFXDF | Fairfax India Ho-Sub | 13.10 | 12.89 | 13.10 | 15,300 | 0.30 |  | 2.34 |  |
FFXXF | Fairfax Africa Holdings | 8.930 | 8.840 | 8.930 | 900 | 0.396 |  | 4.64 |  |
FFZY | Fansfrenzy Corp | 0.0268 | 0.0130 | 0.0268 | 28,900 | -0.0011 |  | 3.94 |  |
FGCN | Flagship Global Corp | 1.090 | 1.090 | 1.090 | 100 | 0.535 |  | 96.40 |  |
FGCO | Financial Gravity Companies Inc | 0.2280 | 0.1640 | 0.2280 | 2,700 | 0.1180 |  | 107.27 |  |
FGFH | Foresight Financial | 35.75 | 35.75 | 35.75 | 1,000 | -0.05 |  | 0.14 |  |
FGLD | Focus Gold Corp | 0.0001 | 0.0001 | 0.0001 | 100,000 | 0.0000 |  | 0.00 |  |
FGNV | Forge Innovation Development Corp | 1.0000 | 1.0000 | 1.0000 | 100 | 0.8800 |  | 733.33 |  |
FGOVF | Freegold Ventures | 0.0510 | 0.0470 | 0.0503 | 107,400 | 0.0033 |  | 7.02 |  |
FGPHF | First Graphene Ltd | 0.0900 | 0.0900 | 0.0900 | 6,000 | -0.0200 |  | 18.18 |  |
FGROF | Firstgroup Plc | 1.190 | 1.190 | 1.190 | 2,000 | 0.040 |  | 3.48 |  |
FGROY | Firstgroup Plc ADR | 1.130 | 1.040 | 1.040 | 200 | -0.210 |  | 16.80 |  |
FHAI | Fountain Healthy Agi | 0.0075 | 0.0035 | 0.0041 | 13,073,200 | -0.0014 |  | 25.45 |  |
FHBC | Fernhill Beverage Inc | 0.0055 | 0.0045 | 0.0048 | 382,700 | -0.0005 |  | 9.43 |  |
FHGDF | Founder Holdings Ltd | 0.0400 | 0.0400 | 0.0400 | 1,900 | -0.0050 |  | 11.11 |  |
FHLB | Friendly Hills Bk | 8.300 | 8.250 | 8.300 | 800 | 0.410 |  | 5.20 |  |
FHNIY | Foschini Group Ltd ADR | 24.14 | 24.14 | 24.14 | 100 | -0.36 |  | 1.47 |  |
FIBH | First Bancshares Inc | 41.00 | 41.00 | 41.00 | 400 | 2.95 |  | 7.75 |  |
FIEB | First Intctntl Bk GA | 8.400 | 8.400 | 8.400 | 100 | -0.100 |  | 1.18 |  |
FIEC | Element Islamic Equity Fund C | 0.0350 | 0.0347 | 0.0350 | 600 | 0.0250 |  | 250.00 |  |
FIEIF | Firesteel Res Inc | 0.0311 | 0.0311 | 0.0311 | 1,000 | 0.0027 |  | 9.51 |  |
FIFG | First Foods Group Inc | 0.2000 | 0.2000 | 0.2000 | 5,000 | -0.0400 |  | 16.67 |  |
FIGR | First Nb Groton NY | 550.0 | 550.0 | 550.0 | 100 | -10.0 |  | 1.79 |  |
FIND | Findex.com Inc | 0.0085 | 0.0068 | 0.0068 | 70,800 | 0.0005 |  | 7.94 |  |
FINGF | Finning International Inc | 19.89 | 19.89 | 19.89 | 200 | 0.30 |  | 1.52 |  |
FINMF | Finmeccanica Spa | 9.420 | 9.420 | 9.420 | 500 | 0.184 |  | 1.99 |  |
FINMY | Finmeccanica ADR | 4.955 | 4.955 | 4.955 | 400 | 0.045 |  | 0.92 |  |
FINN | First National of Nebraska Inc | 9,150 | 9,100 | 9,150 | 100 | 250 |  | 2.81 |  |
FIOGF | Fiore Gold Ltd. | 0.2831 | 0.2657 | 0.2696 | 88,100 | 0.0016 |  | 0.60 |  |
FIRRY | First Tractor Co. Ltd. ADR | 2.360 | 2.360 | 2.360 | 100 | 0.020 |  | 0.85 |  |
FIRZF | Firebird Resources Inc | 0.0239 | 0.0214 | 0.0214 | 9,100 | 0.0078 |  | 57.35 |  |
FISB | 1st Capital Bank [Ca] | 16.00 | 15.80 | 15.95 | 2,300 | 0.18 |  | 1.14 |  |
FISOF | Fission 3.0 | 0.0928 | 0.0816 | 0.0816 | 17,500 | 0.0005 |  | 0.62 |  |
FITX | Creative Edge Nutrition Inc | 0.0001 | 0.0001 | 0.0001 | 1,009,900 | 0.0000 |  | 0.00 |  |
FIZN | First Citizens Bancshares Inc. | 62.00 | 62.00 | 62.00 | 1,200 | 6.00 |  | 10.71 |  |
FJHL | Fovea Jewelry Holdings Ltd | 0.0300 | 0.0200 | 0.0300 | 30,100 | 0.0200 |  | 200.00 |  |
FJTNY | Fuji Media Holdings Inc ADR | 7.210 | 7.210 | 7.210 | 700 | 0.160 |  | 2.27 |  |
FJTSF | Fujitsu Ltd | 69.45 | 68.66 | 68.66 | 200 | 6.21 |  | 9.94 |  |
FJTSY | Fujitsu Ltd ADR | 13.58 | 13.51 | 13.55 | 18,000 | -0.50 |  | 3.56 |  |
FKWL | Franklin Wireless CO | 2.800 | 2.675 | 2.750 | 2,200 | 0.130 |  | 4.96 |  |
FKYS | First Keystone Corp | 23.00 | 23.00 | 23.00 | 1,000 | 0.25 |  | 1.10 |  |
FLCN | Falcon Techs Inc | 0.0150 | 0.0150 | 0.0150 | 17,000 | -0.0003 |  | 1.96 |  |
FLEW | Fleetwood Bank Corp | 84.00 | 84.00 | 84.00 | 100 | 7.00 |  | 9.09 |  |
FLHI | Fast Lane Holdings Inc. | 0.0163 | 0.0163 | 0.0163 | 1,200 | 0.0001 |  | 0.62 |  |
FLIDY | Flsmidth & CO A/S Ad | 5.040 | 5.040 | 5.040 | 500 | 0.480 |  | 10.53 |  |
FLKI | Falken Industries | 0.0017 | 0.0017 | 0.0017 | 500 | -0.0003 |  | 15.00 |  |
FLMMF | Filo Mining Corp | 1.652 | 1.652 | 1.652 | 700 | -0.002 |  | 0.12 |  |
FLMP | Flame Seal Products | 0.0900 | 0.0900 | 0.0900 | 2,000 | 0.0100 |  | 12.50 |  |
FLMTF | Full Metal Minerals Ltd | 0.0011 | 0.0011 | 0.0011 | 500 | 0.0000 |  | 0.00 |  |
FLMZF | Aftermath Silver Ltd | 0.0800 | 0.0641 | 0.0641 | 173,800 | 0.0013 |  | 2.07 |  |
FLNCF | Freelancer Ltd. | 0.5500 | 0.5500 | 0.5500 | 100 | 0.0910 |  | 19.83 |  |
FLOD | Flowery Gold Mns of Nev | 0.1200 | 0.1200 | 0.1200 | 1,000 | 0.0000 |  | 0.00 |  |
FLOOF | Flower One Holdings Inc | 1.600 | 1.410 | 1.520 | 584,700 | 0.080 |  | 5.52 |  |
FLPC | First Liberty Power | 0.0002 | 0.0002 | 0.0002 | 525,000 | 0.0001 |  | 100.00 |  |
FLRAF | Essentra Plc Ord | 4.820 | 4.820 | 4.820 | 5,000 | 0.000 |  | 0.00 |  |
FLRE | Flameret Inc | 0.0015 | 0.0015 | 0.0015 | 19,000 | 0.0000 |  | 0.00 |  |
FLSR | Flasr Inc | 0.0001 | 0.0001 | 0.0001 | 890,000 | 0.0000 |  | 0.00 |  |
FLSS | Forbes Energy Services Ltd | 4.000 | 4.000 | 4.000 | 18,300 | 0.350 |  | 9.59 |  |
FLST | Fuelstream Inc | 0.0017 | 0.0017 | 0.0017 | 50,100 | 0.0000 |  | 0.00 |  |
FLTCF | Filtronic Plc | 0.0700 | 0.0700 | 0.0700 | 500 | -0.0275 |  | 28.21 |  |
FLTDF | Flow Traders Cooperatief Ua | 31.15 | 31.15 | 31.15 | 300 | -2.35 |  | 7.01 |  |
FLTT | Flint Telecom Group Inc | 0.0018 | 0.0010 | 0.0014 | 4,456,000 | 0.0000 |  | 0.00 |  |
FLURF | Flurotech | 0.4000 | 0.3849 | 0.3858 | 5,200 | 0.0094 |  | 2.50 |  |
FLUX | Flux Power Holdings Inc | 1.450 | 1.450 | 1.450 | 200 | 0.150 |  | 11.54 |  |
FLWPF | The Flowr | 3.069 | 2.960 | 3.069 | 12,300 | -0.001 |  | 0.04 |  |
FLWTF | Flowtech Fluidpower Plc | 1.480 | 1.480 | 1.480 | 100 | 0.081 |  | 5.81 |  |
FLXI | Flexiinternational Software Inc | 0.3210 | 0.3210 | 0.3210 | 5,000 | 0.0000 |  | 0.00 |  |
FLXNF | Flex Lng Ltd | 1.390 | 1.387 | 1.390 | 200 | -0.010 |  | 0.71 |  |
FLXP | Flexpower Inc | 0.0184 | 0.0094 | 0.0184 | 26,000 | 0.0084 |  | 84.00 |  |
FLXT | Flexpoint Sensor Sys | 0.0584 | 0.0583 | 0.0584 | 18,400 | 0.0001 |  | 0.17 |  |
FLYBF | Flybe Group Plc | 0.0450 | 0.0450 | 0.0450 | 5,000 | 0.0400 |  | 800.00 |  |
FLYLF | Flyht Aerospace Solutions Ltd | 0.9887 | 0.9620 | 0.9620 | 500 | -0.0032 |  | 0.33 |  |
FMBE | Fmb Equibanc Inc | 9.000 | 8.900 | 9.000 | 1,600 | 0.350 |  | 4.05 |  |
FMBL | Farmers & Merch Bk | 7,948 | 7,870 | 7,870 | 100 | -85 |  | 1.07 |  |
FMBM | F&M Bank Corp | 34.00 | 33.85 | 34.00 | 1,000 | 0.15 |  | 0.44 |  |
FMBRY | Famous Brands Ltd. ADR | 12.54 | 12.54 | 12.54 | 100 | -1.88 |  | 13.04 |  |
FMBV | Full Motion Beverage | 0.0020 | 0.0012 | 0.0020 | 5,000 | 0.0000 |  | 0.00 |  |
FMCB | Farmers & Merch Bcp | 715.0 | 715.0 | 715.0 | 200 | -1.0 |  | 0.14 |  |
FMCC | Freddie Mac | 2.780 | 2.590 | 2.760 | 3,733,600 | 0.150 |  | 5.75 |  |
FMCCG | Freddie Mac Var Pfd | 15.74 | 14.55 | 15.74 | 900 | 0.99 |  | 6.71 |  |
FMCCH | Freddie Mac 5.10 Pfd | 15.65 | 15.65 | 15.65 | 500 | 0.65 |  | 4.33 |  |
FMCCI | Freddie Mac Var Pr B | 15.45 | 15.45 | 15.45 | 100 | 0.75 |  | 5.10 |  |
FMCCJ | Freddie Mac Pfd Q | 15.60 | 15.60 | 15.60 | 6,900 | 0.20 |  | 1.30 |  |
FMCCK | Freddie Mac 5.79 | 16.10 | 16.00 | 16.10 | 1,400 | 0.10 |  | 0.63 |  |
FMCCL | Freddie Mac Var RTS | 15.47 | 14.70 | 15.47 | 5,700 | 0.47 |  | 3.13 |  |
FMCCM | Freddie Mac Noncum | 15.90 | 15.50 | 15.90 | 9,800 | 0.10 |  | 0.63 |  |
FMCCN | Freddie Mac Var N | 15.40 | 14.95 | 15.40 | 1,100 | 0.00 |  | 0.00 |  |
FMCCO | Freddie Mac 5.81 O | 16.50 | 15.40 | 16.25 | 5,700 | 0.35 |  | 2.20 |  |
FMCCP | Freddie Mac Pfd P | 16.50 | 15.65 | 16.38 | 2,900 | 0.38 |  | 2.38 |  |
FMCCS | Fed Homeln Pfd | 15.80 | 15.75 | 15.75 | 900 | 0.75 |  | 5.00 |  |
FMCCT | Federal Home Loan Mortgage Corp | 16.50 | 16.40 | 16.50 | 600 | 0.30 |  | 1.85 |  |
FMCKI | Federal Home Loan Mortgage Corp | 8.550 | 8.150 | 8.550 | 10,600 | 0.300 |  | 3.64 |  |
FMCKJ | Freddie Mac Pfd Z | 10.050 | 9.640 | 10.000 | 2,439,600 | 0.430 |  | 4.49 |  |
FMCKK | Fed Home Ln Mtg 5.0 | 16.10 | 15.93 | 16.08 | 1,400 | 0.58 |  | 3.74 |  |
FMCKL | Freddie Mac 6.02 Pfd | 8.250 | 8.050 | 8.250 | 188,600 | 0.250 |  | 3.13 |  |
FMCKM | Federal Home Ln Mtg | 8.150 | 8.000 | 8.124 | 3,400 | 0.124 |  | 1.55 |  |
FMCKN | Federal Home Ln Mtg | 8.250 | 8.150 | 8.250 | 800 | 0.150 |  | 1.85 |  |
FMCKO | Fed Home Ln Mtg | 8.200 | 8.050 | 8.200 | 5,800 | 0.200 |  | 2.50 |  |
FMCKP | Freddie Mac 5.7 Pfd | 16.10 | 16.00 | 16.10 | 2,400 | 0.28 |  | 1.77 |  |
FMCQF | Fresenius Med Care A | 76.63 | 76.63 | 76.63 | 2,000 | 0.84 |  | 1.11 |  |
FMCXF | Foran Mining Corp | 0.2463 | 0.2463 | 0.2463 | 3,000 | 0.0084 |  | 3.53 |  |
FMFG | Farmers & Merchants Bank [Md] | 30.25 | 30.25 | 30.25 | 100 | -0.10 |  | 0.33 |  |
FMFP | First Community Finl | 28.50 | 28.50 | 28.50 | 1,000 | 0.00 |  | 0.00 |  |
FMGXF | First Mexican Gold C | 0.0118 | 0.0118 | 0.0118 | 35,000 | 0.0001 |  | 0.85 |  |
FMIA | First Miami Bancorp Inc | 1,295 | 1,295 | 1,295 | 100 | 10 |  | 0.78 |  |
FMMFF | Fuji Corp | 12.55 | 12.55 | 12.55 | 100 | -8.35 |  | 39.95 |  |
FMNJ | Franklin Mining Inc | 0.0010 | 0.0010 | 0.0010 | 5,500 | 0.0009 |  | 900.00 |  |
FMPR | Fame Productions Inc | 0.3500 | 0.3500 | 0.3500 | 500 | 0.0700 |  | 25.00 |  |
FMTNF | First Mountain Exp | 0.1400 | 0.1400 | 0.1400 | 1,000 | -0.0130 |  | 8.50 |  |
FMXUF | Femsa Fomento Econ M | 9.190 | 9.190 | 9.190 | 6,000 | -0.043 |  | 0.47 |  |
FMYR | Family Room Entertainment Corp | 0.2000 | 0.2000 | 0.2000 | 100 | -0.1000 |  | 33.33 |  |
FNBCQ | First Nbc Bank Holdi | 0.0131 | 0.0100 | 0.0100 | 4,400 | -0.0031 |  | 23.66 |  |
FNBT | Finemark Holdings Inc | 30.00 | 29.50 | 30.00 | 1,300 | 1.00 |  | 3.45 |  |
FNCJF | Fancamp Exploration | 0.0530 | 0.0530 | 0.0530 | 13,000 | 0.0080 |  | 17.78 |  |
FNCSF | North American Financial 15 Split Corp | 5.024 | 5.024 | 5.024 | 300 | 0.028 |  | 0.56 |  |
FNCTF | France Telecom S.A. | 15.50 | 15.50 | 15.50 | 12,100 | 0.40 |  | 2.65 |  |
FNDM | Fund.com Inc Cl A | 3.050 | 3.000 | 3.000 | 500 | -0.550 |  | 15.49 |  |
FNDOY | Fvi Fondo DE Valores Inmobiliarios Saca | 0.0500 | 0.0500 | 0.0500 | 100 | 0.0000 |  | 0.00 |  |
FNEC | First National Energy Crp | 1.200 | 1.200 | 1.200 | 200 | -0.050 |  | 4.00 |  |
FNFI | First Niles Finl | 7.770 | 7.770 | 7.770 | 200 | 0.000 |  | 0.00 |  |
FNGR | Fingermotion Inc | 4.590 | 4.010 | 4.440 | 7,100 | 0.390 |  | 9.63 |  |
FNHI | Franchise Hldgs Intl | 0.0229 | 0.0184 | 0.0229 | 1,442,000 | 0.0029 |  | 14.50 |  |
FNHM | Fnbh Bancorp [Mi] | 2.020 | 2.020 | 2.020 | 200 | -0.030 |  | 1.46 |  |
FNLIF | First Natl Finl Corp | 21.45 | 21.45 | 21.45 | 200 | 2.53 |  | 13.39 |  |
FNLPF | Fresnillo Plc | 13.76 | 13.20 | 13.20 | 2,500 | 0.30 |  | 2.33 |  |
FNMA | Fannie Mae | 2.910 | 2.720 | 2.850 | 9,324,700 | 0.100 |  | 3.62 |  |
FNMAG | Fannie Mae 5.375 I | 16.60 | 16.33 | 16.60 | 85,500 | 0.34 |  | 2.09 |  |
FNMAH | Federal Natl Mtg Pfd | 8.440 | 8.110 | 8.300 | 98,400 | 0.170 |  | 2.09 |  |
FNMAI | Fed Ntl Mtg Ser Q | 8.800 | 8.350 | 8.700 | 9,200 | 0.290 |  | 3.45 |  |
FNMAJ | Fannie Mae Pfd R | 8.817 | 8.550 | 8.810 | 83,200 | 0.260 |  | 3.04 |  |
FNMAK | Federal Natl Pfd N | 16.15 | 16.15 | 16.15 | 2,000 | 0.25 |  | 1.57 |  |
FNMAL | Fed Natl Mtg Pfd M | 16.00 | 16.00 | 16.00 | 1,600 | 0.00 |  | 0.00 |  |
FNMAM | Fannie Mae 5.81 H | 16.35 | 16.15 | 16.35 | 7,200 | 0.20 |  | 1.24 |  |
FNMAN | Federal National Mortgage Association | 16.43 | 16.01 | 16.25 | 1,200 | 0.25 |  | 1.56 |  |
FNMAO | Fannie Mae Noncum G | 16.00 | 15.70 | 16.00 | 5,000 | -0.17 |  | 1.05 |  |
FNMAP | Fannie Mae Pfd F | 16.01 | 16.00 | 16.01 | 11,500 | 0.06 |  | 0.38 |  |
FNMAS | Fannie Mae Pfd S | 10.24 | 9.84 | 10.17 | 2,215,400 | 0.32 |  | 3.25 |  |
FNMAT | Federal Natl Pfd T | 9.190 | 8.860 | 9.100 | 371,300 | 0.180 |  | 2.02 |  |
FNMFM | Fed Natl Mtg Pfd E | 17.00 | 16.85 | 16.89 | 300 | -0.11 |  | 0.65 |  |
FNMFN | Federal National Mortgage Association | 16.76 | 16.60 | 16.76 | 254,400 | 0.26 |  | 1.58 |  |
FNMFO | Fed Natl Mtg Pfd I | 30,500 | 29,000 | 30,250 | 100 | 750 |  | 2.54 |  |
FNNCF | Financial 15 Split Corp | 6.124 | 6.124 | 6.124 | 200 | 0.077 |  | 1.27 |  |
FNNGF | Fanlogic Interactive | 0.0275 | 0.0275 | 0.0275 | 30,000 | 0.0031 |  | 12.70 |  |
FNNNF | Finnair Oyj | 8.640 | 8.640 | 8.640 | 100 | -0.080 |  | 0.92 |  |
FNNZF | Fincanna Capital Corp | 0.1179 | 0.1100 | 0.1107 | 39,200 | -0.0087 |  | 7.29 |  |
FNON | Mabwe Minerals Inc | 0.0009 | 0.0009 | 0.0009 | 10,200 | 0.0000 |  | 0.00 |  |
FNQQF | Fineqia International Inc | 0.0057 | 0.0057 | 0.0057 | 3,000 | 0.0002 |  | 3.64 |  |
FNRC | 1st NRG Corp New | 0.0001 | 0.0001 | 0.0001 | 1,540,000 | 0.0000 |  | 0.00 |  |
FNRG | Forcefield Energy Inc | 0.0001 | 0.0001 | 0.0001 | 4,900 | 0.0000 |  | 0.00 |  |
FNRN | First Northern Comm Banc | 11.40 | 11.40 | 11.40 | 300 | 0.05 |  | 0.44 |  |
FOEAF | Fred Olsen Energy As | 0.2200 | 0.2200 | 0.2200 | 300 | -0.0400 |  | 15.38 |  |
FOGCF | Fogchain Corp | 0.0838 | 0.0706 | 0.0838 | 1,200 | -0.0041 |  | 4.66 |  |
FOJCF | Fortum Corp Finland | 22.50 | 22.50 | 22.50 | 1,400 | 0.85 |  | 3.93 |  |
FOJCY | Fortum Oyj | 4.280 | 4.280 | 4.280 | 800 | -0.290 |  | 6.35 |  |
FOLGF | Falcon Oil & Gas Ltd | 0.2609 | 0.2430 | 0.2450 | 27,500 | 0.0045 |  | 1.87 |  |
FONU | Fonu2 Inc | 0.0002 | 0.0001 | 0.0002 | 42,200 | 0.0000 |  | 0.00 |  |
FORC | Force Energy Corp | 0.0001 | 0.0001 | 0.0001 | 100,000 | 0.0000 |  | 0.00 |  |
FOSI | Frontier Oilfield Services Inc | 0.6000 | 0.5300 | 0.5300 | 1,300 | -0.1700 |  | 24.29 |  |
FOSUF | Fosun Intl Ltd | 1.500 | 1.500 | 1.500 | 3,500 | -0.050 |  | 3.23 |  |
FOSUY | Fosun Intl Ltd ADR | 38.38 | 38.38 | 38.38 | 500 | 0.91 |  | 2.43 |  |
FOSYF | Forsys Metals Corp | 0.1441 | 0.1441 | 0.1441 | 20,000 | -0.0007 |  | 0.48 |  |
FOTB | First Ottawa Bcsh DE | 70.00 | 70.00 | 70.00 | 100 | 0.00 |  | 0.00 |  |
FOVSY | Ford Otomotiv | 49.48 | 49.48 | 49.48 | 300 | -0.21 |  | 0.42 |  |
FOYJ | Foy Johnston Inc | 0.0001 | 0.0001 | 0.0001 | 920,000 | 0.0000 |  | 0.00 |  |
FPAFF | First Pacific CO Ord | 0.4200 | 0.3980 | 0.4200 | 33,000 | 0.0090 |  | 2.19 |  |
FPAFY | First Pacific CO Ltd | 2.060 | 2.010 | 2.035 | 31,300 | -0.015 |  | 0.73 |  |
FPBF | Fpb Financial Corp | 27.39 | 27.25 | 27.25 | 7,300 | -0.21 |  | 0.76 |  |
FPCO | Florida Partners Corp | 1.0000 | 1.0000 | 1.0000 | 500 | 0.0000 |  | 0.00 |  |
FPFI | Fresh Promise Foods Inc | 0.0002 | 0.0001 | 0.0002 | 1,001,500 | 0.0000 |  | 0.00 |  |
FPHHF | First Philippine Hld | 1.380 | 1.380 | 1.380 | 700 | 0.040 |  | 2.99 |  |
FPLPY | Provident Fin Plc Ad | 6.720 | 6.720 | 6.720 | 600 | -0.240 |  | 3.45 |  |
FPLSF | 5N Plus Inc | 2.400 | 2.400 | 2.400 | 200 | 0.050 |  | 2.12 |  |
FPMI | Fluoropharma Medical Inc | 0.0705 | 0.0705 | 0.0705 | 900 | -0.0245 |  | 25.79 |  |
FPOCF | First Point Minerals | 0.1172 | 0.1172 | 0.1172 | 10,000 | -0.0010 |  | 0.85 |  |
FPPP | Fieldpoint Petroleum Corp | 0.0850 | 0.0550 | 0.0550 | 24,400 | -0.0220 |  | 28.57 |  |
FPRGF | Falco Pac Resource | 0.2700 | 0.2700 | 0.2700 | 150,000 | 0.0180 |  | 7.14 |  |
FPTA | First Priority Tax Solutions Inc | 0.8400 | 0.5800 | 0.8100 | 662,300 | 0.2200 |  | 37.29 |  |
FPVD | Force Protection Video Equipment Corp | 0.0002 | 0.0001 | 0.0001 | 4,827,000 | 0.0000 |  | 0.00 |  |
FQCC | Fuquan Capital Management Inc | 0.1200 | 0.1000 | 0.1200 | 12,500 | -0.0550 |  | 31.43 |  |
FQFC | Fuquan Financial CO | 0.0550 | 0.0550 | 0.0550 | 1,000 | -0.0028 |  | 4.84 |  |
FQVLF | First Quantum Minerals Ltd | 11.24 | 10.94 | 11.14 | 70,400 | 0.30 |  | 2.77 |  |
FQVTF | Fevertree Drinks Plc | 36.25 | 36.25 | 36.25 | 400 | -0.65 |  | 1.76 |  |
FRACF | Foraco Intl Marseil | 0.3669 | 0.3518 | 0.3669 | 3,000 | 0.0179 |  | 5.13 |  |
FRAF | Franklin Finl Svcs Corp | 36.65 | 36.00 | 36.00 | 2,100 | -0.27 |  | 0.74 |  |
FRAZ | Francisco Industries | 0.3100 | 0.3100 | 0.3100 | 100 | 0.0400 |  | 14.81 |  |
FRCEF | Fletcher Building | 3.500 | 3.500 | 3.500 | 300 | 0.140 |  | 4.17 |  |
FRCGF | Faircourt Gold Income Corp | 2.050 | 2.050 | 2.050 | 500 | 0.150 |  | 7.89 |  |
FRCN | Firemans Contractors | 0.0002 | 0.0001 | 0.0002 | 5,750,000 | 0.0000 |  | 0.00 |  |
FRCOF | Fast Retailing CO Ltd | 455.9 | 455.9 | 455.9 | 100 | 8.9 |  | 1.99 |  |
FRCOY | Fast Retailing CO Ltd | 45.51 | 45.17 | 45.27 | 27,200 | -0.21 |  | 0.45 |  |
FREEF | Freeseas Inc | 0.0054 | 0.0048 | 0.0048 | 103,200 | -0.0002 |  | 4.00 |  |
FREGP | Fed Hom Ln Mtg Cp 5 | 17.00 | 17.00 | 17.00 | 100 | 1.01 |  | 6.32 |  |
FREJN | Federal Home Loan Mortgage Corp | 16.00 | 15.50 | 15.50 | 300 | -0.25 |  | 1.59 |  |
FREJO | Fed Home Ln Pfd | 15.00 | 15.00 | 15.00 | 100 | -1.65 |  | 9.91 |  |
FREJP | Federal Home 5.30% | 15.75 | 15.25 | 15.75 | 1,600 | -0.25 |  | 1.56 |  |
FREVS | First Rl-Est Invt TR NJ Sbi | 15.10 | 15.01 | 15.01 | 300 | -0.34 |  | 2.21 |  |
FRFC | First Robinson Finl Corp | 51.00 | 50.50 | 50.50 | 200 | 0.49 |  | 0.98 |  |
FRFFF | Fairfax Financial Holdings Ltd Cum 5 Yr | 15.71 | 15.70 | 15.70 | 3,000 | -0.44 |  | 2.71 |  |
FRFHF | Fairfax Finl Hld Sub | 507.2 | 484.7 | 502.9 | 6,700 | 15.7 |  | 3.22 |  |
FRFXF | Fairfax Financial | 13.29 | 13.28 | 13.28 | 800 | -0.35 |  | 2.56 |  |
FRFZF | Fairfax Financial Holdings Ltd | 15.24 | 15.24 | 15.24 | 100 | 0.50 |  | 3.41 |  |
FRGY | Frontier Energy | 0.0003 | 0.0002 | 0.0002 | 1,500,000 | -0.0001 |  | 33.33 |  |
FRHC | Freedom Holding Corp | 9.300 | 8.510 | 9.000 | 15,700 | -0.450 |  | 4.76 |  |
FRHHF | Foras Hldg Ser B Dkk100 | 2.445 | 2.445 | 2.445 | 100 | 0.008 |  | 0.32 |  |
FRHLF | Freehold Royalty | 7.050 | 7.050 | 7.050 | 100 | 0.370 |  | 5.54 |  |
FRHV | Fresh Harvest Prodct | 0.0002 | 0.0001 | 0.0001 | 351,600 | -0.0001 |  | 50.00 |  |
FRIE | Friends Bk New Smyrna Bch | 7.350 | 6.500 | 7.110 | 6,200 | 1.340 |  | 23.22 |  |
FRIIF | France Mgi Digital Graph | 48.00 | 48.00 | 48.00 | 200 | -6.15 |  | 11.36 |  |
FRLF | Freedom Leaf Inc | 0.2600 | 0.2320 | 0.2500 | 681,300 | -0.0100 |  | 3.85 |  |
FRLI | Frelii Inc | 2.250 | 2.050 | 2.051 | 28,100 | -0.129 |  | 5.92 |  |
FRMA | Firma Holdings Corp | 0.0200 | 0.0200 | 0.0200 | 3,800 | 0.0000 |  | 0.00 |  |
FRMC | Formcap Cp Cmn | 0.0015 | 0.0015 | 0.0015 | 3,000 | -0.0005 |  | 25.00 |  |
FRMO | Frmo Corp | 5.810 | 5.260 | 5.300 | 2,200 | -0.300 |  | 5.36 |  |
FRMUF | Firm Capital Property Trust | 5.090 | 4.935 | 4.935 | 2,300 | 0.035 |  | 0.71 |  |
FRNV | Frontera Investment Inc | 0.0229 | 0.0110 | 0.0110 | 12,700 | -0.0005 |  | 4.35 |  |
FROT | Falconridge Oil Tec | 0.0005 | 0.0005 | 0.0005 | 100,000 | 0.0000 |  | 0.00 |  |
FRRDF | Frontier Developments Plc | 11.50 | 11.50 | 11.50 | 100 | 0.00 |  | 0.00 |  |
FRRFF | 4Imprint Group Plc | 26.37 | 26.37 | 26.37 | 100 | 0.12 |  | 0.44 |  |
FRRPF | Fiera Capital Corp | 9.241 | 9.227 | 9.241 | 17,200 | 1.314 |  | 16.57 |  |
FRRSF | Far Resources Ltd | 0.1170 | 0.1045 | 0.1045 | 13,900 | -0.0120 |  | 10.30 |  |
FRRVF | Ferrovial S.A. | 22.33 | 22.33 | 22.33 | 700 | 0.34 |  | 1.56 |  |
FRRVY | Ferrovial Sa ADR | 22.80 | 22.58 | 22.80 | 21,100 | 0.31 |  | 1.38 |  |
FRSB | First Resource Bank | 10.40 | 10.40 | 10.40 | 100 | -0.70 |  | 6.30 |  |
FRTN | Fortran Corp | 0.9625 | 0.9475 | 0.9600 | 36,200 | 0.0100 |  | 1.05 |  |
FRXX | Forecross Corp | 0.0400 | 0.0300 | 0.0300 | 36,000 | -0.0100 |  | 25.00 |  |
FRZT | Freeze Tag Inc | 0.0240 | 0.0240 | 0.0240 | 2,200 | -0.0051 |  | 17.53 |  |
FSAM | Fifth Street | 1.500 | 1.200 | 1.200 | 235,700 | -0.450 |  | 27.27 |  |
FSBS | First South Bancorp Inc [Sc] | 1.120 | 1.120 | 1.120 | 13,000 | 0.000 |  | 0.00 |  |
FSCR | Federal Screw Work | 8.800 | 8.800 | 8.800 | 100 | 0.000 |  | 0.00 |  |
FSDDF | Fsd Pharma Inc - Ordinary Shares - Class | 0.2260 | 0.2100 | 0.2176 | 270,600 | 0.0026 |  | 1.21 |  |
FSEI | First Seismic Corp | 0.0600 | 0.0600 | 0.0600 | 5,000 | -0.0100 |  | 14.29 |  |
FSGB | First Fed So Carolina Fsb | 11.15 | 11.15 | 11.15 | 100 | 0.40 |  | 3.72 |  |
FSGCY | First Gen Corp [Philippines] ADR | 7.530 | 7.530 | 7.530 | 100 | 0.160 |  | 2.17 |  |
FSHRF | Feishang Anthracite | 0.1200 | 0.1200 | 0.1200 | 65,000 | -0.0100 |  | 7.69 |  |
FSMK | 1st Summit Bncrp Johntown | 123.0 | 123.0 | 123.0 | 200 | 11.0 |  | 9.82 |  |
FSNR | Freestone Resources | 0.0300 | 0.0300 | 0.0300 | 8,000 | -0.0076 |  | 20.21 |  |
FSNUF | Fresenius Se & CO Kgaa | 53.38 | 53.38 | 53.38 | 700 | 1.87 |  | 3.63 |  |
FSNUY | Fresenius Se & CO Kg | 14.00 | 13.83 | 14.00 | 72,000 | 0.77 |  | 5.78 |  |
FSPKF | Fisher & Paykel Hlth | 9.210 | 9.100 | 9.210 | 6,500 | 0.390 |  | 4.42 |  |
FSPM | Fusion Pharm Inc | 0.0200 | 0.0200 | 0.0200 | 2,200 | 0.0020 |  | 11.11 |  |
FSRL | First Reliance Bk SC | 6.840 | 6.720 | 6.720 | 3,700 | -0.330 |  | 4.68 |  |
FSSN | Fision Corp | 0.0952 | 0.0820 | 0.0898 | 201,700 | -0.0077 |  | 7.90 |  |
FSTJ | First America Res Corp | 0.0600 | 0.0600 | 0.0600 | 10,000 | 0.0100 |  | 20.00 |  |
FSUGY | Fortescue Metal | 9.550 | 9.250 | 9.455 | 26,700 | 0.405 |  | 4.48 |  |
FSUMF | Fortescue Metal Grp | 4.730 | 4.631 | 4.650 | 8,700 | 0.150 |  | 3.33 |  |
FSWA | First Sound Bk [Wa] | 0.0625 | 0.0620 | 0.0625 | 1,900 | -0.0035 |  | 5.30 |  |
FTBYF | Fortune Bay Corp | 0.1728 | 0.1600 | 0.1728 | 1,100 | 0.0043 |  | 2.55 |  |
FTDL | Firstime Design Ltd | 3.890 | 3.580 | 3.580 | 800 | -0.450 |  | 11.17 |  |
FTEG | For The Earth Corp | 0.0003 | 0.0002 | 0.0003 | 32,621,700 | 0.0000 |  | 0.00 |  |
FTGFF | Firan Technology Group Corp | 2.089 | 2.089 | 2.089 | 100 | 0.442 |  | 26.86 |  |
FTGI | Finotec Group Inc | 0.0016 | 0.0016 | 0.0016 | 700 | 0.0000 |  | 0.00 |  |
FTLF | Fitlife Brands Inc | 0.5600 | 0.5500 | 0.5600 | 9,300 | 0.0100 |  | 1.82 |  |
FTMDF | Fortune Minerals Ltd | 0.0863 | 0.0863 | 0.0863 | 400 | 0.0011 |  | 1.29 |  |
FTMNF | Fortress Minerals CO | 4.500 | 4.296 | 4.340 | 5,900 | -0.110 |  | 2.47 |  |
FTMR | Fortem Resources Inc | 2.240 | 2.100 | 2.240 | 6,300 | -0.010 |  | 0.44 |  |
FTPLF | Fortress Paper Cl A | 1.070 | 1.029 | 1.029 | 15,100 | -0.039 |  | 3.69 |  |
FTPM | 420 Property Management Inc | 0.0004 | 0.0003 | 0.0003 | 604,300 | 0.0000 |  | 0.00 |  |
FTRSF | Fortis Inc Cumulative Redeemable 5 Yr | 13.80 | 13.70 | 13.77 | 3,200 | -0.45 |  | 3.19 |  |
FTSSF | First Cobalt | 0.1379 | 0.1300 | 0.1379 | 128,200 | 0.0049 |  | 3.68 |  |
FTWS | Flitways Technology Inc | 0.0005 | 0.0003 | 0.0005 | 24,160,800 | 0.0002 |  | 66.67 |  |
FTXP | Foothills Exploration Inc | 0.1300 | 0.0900 | 0.1250 | 182,100 | 0.0650 |  | 108.33 |  |
FUAIY | Funai Electric CO Ltd ADR | 1.340 | 1.340 | 1.340 | 100 | 0.140 |  | 11.67 |  |
FUAPF | Fundamental Applications | 0.0751 | 0.0680 | 0.0709 | 138,000 | -0.0019 |  | 2.61 |  |
FUEG | Face Up Entrnt Grp Inc | 0.0001 | 0.0001 | 0.0001 | 1,000 | 0.0000 |  | 0.00 |  |
FUGI | Fuego Enterprises | 0.1000 | 0.1000 | 0.1000 | 500 | 0.0000 |  | 0.00 |  |
FUGMF | Fura Emeralds Inc | 0.3095 | 0.3095 | 0.3095 | 500 | 0.0123 |  | 4.14 |  |
FUIG | Fusion Interactive Corp | 0.0220 | 0.0220 | 0.0220 | 10,000 | 0.0018 |  | 8.91 |  |
FUJHF | Fuji Heavy Inds Ltd | 25.26 | 25.26 | 25.26 | 100 | 0.01 |  | 0.04 |  |
FUJHY | Fuji Heavy Inds ADR | 12.74 | 12.64 | 12.67 | 58,300 | -0.24 |  | 1.86 |  |
FUJIF | Fujifilm Holdings Cp | 44.17 | 44.15 | 44.15 | 200 | 1.39 |  | 3.25 |  |
FUJIY | Fujifilm Hldgs Corp | 45.45 | 45.20 | 45.30 | 22,500 | -0.42 |  | 0.92 |  |
FUJSF | Fuji Seal International Inc. | 33.82 | 33.82 | 33.82 | 300 | 4.60 |  | 15.74 |  |
FUPBY | Fuchs Petrolub Se | 11.62 | 11.40 | 11.53 | 96,500 | -0.09 |  | 0.77 |  |
FURCF | Faurecia S.A. [France] | 43.35 | 43.35 | 43.35 | 200 | 0.20 |  | 0.46 |  |
FURGF | Furgo NV EUR .20 Ord | 11.02 | 10.55 | 11.02 | 1,600 | 0.56 |  | 5.35 |  |
FUSZ | Nfusz Inc | 0.7400 | 0.4670 | 0.5100 | 3,059,700 | -0.0899 |  | 14.99 |  |
FUSZD | Verb Technology Company Inc. | 14.20 | 12.37 | 13.00 | 44,400 | -0.99 |  | 7.08 |  |
FUTL | Futureland Corp | 0.0002 | 0.0001 | 0.0001 | 60,893,500 | 0.0000 |  | 0.00 |  |
FUWAY | Furukawa Elec Ltd Ad | 15.50 | 15.50 | 15.50 | 400 | 1.00 |  | 6.90 |  |
FVANF | First Vanadium Corp. | 0.4389 | 0.3839 | 0.3880 | 44,300 | -0.0130 |  | 3.24 |  |
FVGCF | Fire River Gold Corp | 0.0420 | 0.0420 | 0.0420 | 200 | 0.0400 |  | 2000.00 |  |
FVRG | Forevergreen Worldwide Corp | 0.1200 | 0.1050 | 0.1200 | 56,700 | 0.0200 |  | 20.00 |  |
FWDG | Futureworld Energy | 0.0001 | 0.0001 | 0.0001 | 160,000 | 0.0000 |  | 0.00 |  |
FWEDF | Fireweed Zinc Ltd | 0.6508 | 0.6500 | 0.6508 | 2,800 | 0.0108 |  | 1.69 |  |
FWLAF | Flatworld Acquisition Ord | 0.0330 | 0.0330 | 0.0330 | 800 | 0.0130 |  | 65.00 |  |
FWONB | Formula One Group Srs B | 31.00 | 31.00 | 31.00 | 200 | 1.20 |  | 4.03 |  |
FXBY | Foxby Corp | 2.000 | 2.000 | 2.000 | 5,000 | -0.010 |  | 0.50 |  |
FXCNF | Fih Mobile Ltd | 0.1165 | 0.1165 | 0.1165 | 3,000 | 0.0099 |  | 9.29 |  |
FXCNY | Foxconn Intl Hld ADR | 2.351 | 2.351 | 2.351 | 900 | 0.125 |  | 5.63 |  |
FXLG | F S Bancorp Lagrange | 66.05 | 66.00 | 66.00 | 200 | -0.63 |  | 0.95 |  |
FXNC | First Natl Corp Strasburg VA | 19.95 | 19.50 | 19.95 | 600 | 0.00 |  | 0.00 |  |
FXRVF | Four Rivers Resources Inc | 0.0416 | 0.0416 | 0.0416 | 2,500 | -0.0026 |  | 5.88 |  |
FXTGY | Foxtons Group Plc | 1.200 | 1.200 | 1.200 | 500 | -0.500 |  | 29.41 |  |
FYGGY | Fuyao Glass Industry Group CO Ltd ADR | 0.9000 | 0.9000 | 0.9000 | 100 | -0.0700 |  | 7.22 |  |
FYRTY | Familymart Co.Ltd | 111.0 | 111.0 | 111.0 | 800 | -9.0 |  | 7.50 |  |
FZMD | Fuse Medical Inc | 0.5001 | 0.5000 | 0.5001 | 2,000 | -0.2499 |  | 33.32 |  |
FZRO | Flashzero Corp | 0.0039 | 0.0016 | 0.0038 | 2,425,000 | 0.0013 |  | 52.00 |  |