Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
FABKFirst Advantage Bancorp24.5024.5024.501,9000.130.53 
FABPFarmers Bancorp [In]44.2544.2544.258000.250.57 
FABUFab Universal Corp Common Stoc0.00020.00020.00022,1000.00000.00 
FACOFirst Acceptance Corporation1.1601.0401.16019,2000.0000.00 
FAGIFull Alliance Group Inc0.07000.05850.0700117,5000.00507.69 
FAHLFFirst Asia Holdings Ltd1.9001.4901.6805,5000.28020.00 
FAITFirst American Inter52.4052.1052.101,200-0.400.76 
FALCFalconstor Sftwr0.06700.06700.067013,600-0.00709.46 
FAMDFFutura Medical Plc Ord0.36000.36000.36001,4000.00000.00 
FAMEFlamemaster Corp10.2510.0010.25400-0.756.82 
FANDFFirstrand Ltd4.3504.3504.3501,500-0.4629.60 
FANDYFirstrand Ltd50.0950.0950.094000.641.29 
FANUFFanuc Ltd201.5201.0201.03,0000.00.00 
FANUYFanuc Limited Unsp A20.1219.8920.00273,000-0.070.32 
FAREWorld Moto Inc0.00020.00020.00021,080,9000.00000.00 
FARYFFar Ltd0.08500.08500.08501,500-0.00404.49 
FASDFFantasy Aces Daily Fantasy Sports Corp0.00010.00010.00011000.00000.00 
FAXRFFairfax Financial Holdings Ltd15.7115.6915.711,4000.261.68 
FAXXFFairfax Financial Holdings Ltd16.2616.2616.262,400-0.010.08 
FBAKFirst Natl Bk Alaska270.0263.0270.01005.01.87 
FBASFFibra Uno1.3001.3001.30021,200-0.0070.50 
FBAYFFortune Bay0.92600.91000.91008,0000.01101.22 
FBBPFPrologis Property Mexico Sa De Cv2.0052.0052.00531,900-0.0070.36 
FBCDFbc Hldg Inc-0.00010.00010.00014,0000.00000.00 
FBCEFibercore Inc0.00120.00080.001222,8000.000220.00 
FBCIFirst Banking Center0.00400.00300.003020,000-0.002040.00 
FBECFbec Worldwide Inc0.00020.00010.000145,853,8000.00000.00 
FBERAgritech Worldwide Inc0.00220.00220.002243,500-0.000312.00 
FBIPFnb Bancorp Inc [Pa]146.3146.3146.3100-3.82.50 
FBOOFirst Bank of Ohio [Oh]575.0575.0575.01000.00.00 
FBOPAugusta Industries Inc0.00280.00280.002810,000-0.005265.00 
FBPAFarmers Bank [Va]33.0032.9432.942,1001.956.30 
FBPIFirst Bncp Ind19.8519.7919.853000.251.28 
FBPRLFirst Bancorp 7.00% Non-Cumula22.6022.5922.601,100-0.010.05 
FBPRMFirst Bancorp 7.40 C23.0022.8222.822,700-0.180.78 
FBPRNFirst Bancorp 7.25 D23.2123.2123.213000.813.62 
FBPROFirst Bancorp Preferred Stock25.3825.3525.385000.080.32 
FBPRPFirst Bcp Hldg Pf A24.0024.0024.002,0000.000.00 
FBRKFFastbrick Robotics Ltd0.12590.11500.11506,700-0.019714.63 
FBSIFirst Bancshares13.8013.7013.70300-0.302.14 
FBTTFirst Bankers Trshs37.0035.7037.001,4000.000.00 
FBVAFarmers Banksha Inc18.2518.0018.00900-0.100.55 
FBVIFcn Banc Corp31.0031.0031.008000.953.16 
FCBIFrederick County Bancorp Inc31.8031.8031.803,700-0.200.63 
FCCGFog Cutter Capital Group Inc2.7002.5002.7008000.2008.00 
FCCNFusa Capital Corp0.00440.00300.0044122,2000.001762.96 
FCCTFirst Community Corp7.0507.0507.05018,0000.0500.71 
FCCTPFirst Comnty Corp A6.7506.7506.7501,100-0.0010.01 
FCELBFuelcell Energy Pf B294.0294.0294.0100-6.02.00 
FCGDFirst Colombia Gold Corp0.00010.00010.00011,000,0000.00000.00 
FCHSFirst Choice Healthcare Solutions1.1501.1501.1502000.0000.00 
FCICFcCC Inc0.16010.16010.16012000.00000.00 
FCITFirst Citrus Bancorp28.9028.9028.90100-0.050.17 
FCMGFFirm Capital Mortgage Investment Corp9.9659.9659.965100-0.0910.90 
FCMKFFuncom Nv Ord2.2382.2382.23826,300-0.1626.74 
FCNCBFirst Citizens Bks B417.0416.0417.01001.00.24 
FCNEFour Corners Inc0.89000.89000.89008000.01501.71 
FCOB1st Colonial Bcp Pa13.0013.0013.004000.151.17 
FCODFFinanciere De L'Odet934.6934.6934.6100-99.49.61 
FCPBFirst Capital Bancsh7.3827.3827.382100-0.0680.91 
FCREFc Global Realty Inc0.24550.24550.2455300-0.00451.80 
FCRGFFirst Capital Realty15.4815.4815.4874,900-0.251.59 
FCSMFFocus Metals Inc0.02380.01970.0197103,800-0.00010.51 
FCTOAFact Corp0.00050.00050.00051,0000.00000.00 
FCUUFFission Uranium0.53000.50890.5130168,100-0.00701.35 
FCUVFocus Universal Inc7.4907.4907.4903000.99015.23 
FDBHFounders Bay Holdings8.4508.4508.450100-0.0500.59 
FDBLFriendable Inc0.00010.00010.00011,500,0000.00000.00 
FDCFFForum Uranium Corp0.04300.04300.043040,0000.008022.86 
FDHCFidelity Holding Corp0.51000.51000.51001,500-0.140021.54 
FDITFindit Inc0.00990.00850.009911,4000.001416.47 
FDMFFreedom Energy Hldgs0.00010.00010.0001200,0000.00000.00 
FDMQFFreedom Oil and Gas Ltd0.15900.15830.159058,4000.00714.67 
FDMSFFandom Sports Media Corp0.11000.11000.1100900-0.01209.84 
FDRVFFirst Derivatives Plc52.3952.3952.39100-2.564.66 
FDVAThe Freedom Bank of Virginia12.1012.1012.101,1000.000.00 
FECCFPacific Exploration & Production Corp14.0814.0314.0717,200-0.251.77 
FECHFFidelity China Special Situations Plc2.9002.9002.900200-0.68018.99 
FECOFFec Resources Inc0.01790.01300.01795,4000.005139.84 
FELTFFuji Electric Co Ltd8.2608.2608.2602000.0000.00 
FELTYFuji Electric Holdin65.5765.5765.57300-0.430.65 
FERGYFerguson Plc8.5408.4608.500164,800-0.0700.82 
FERLFearless Films Inc0.52000.52000.5200100-0.130020.00 
FERNFernhill Corp0.00070.00050.00063,176,8000.00000.00 
FETLFFar Eastone Telecommunications Co Ltd34.8534.8534.85100-4.1610.66 
FETMFentura Finl Inc21.2021.2021.204000.200.95 
FEWPFar East Wind Pwr0.00200.00200.002013,5000.00000.00 
FEXXFFjordland Expl Inc0.07000.06000.060012,700-0.026030.23 
FFDFFfd Financial Corp49.0049.0049.004000.000.00 
FFFCFastfunds Finl Corp0.00010.00010.000150,0000.00000.00 
FFLOFreeflow Inc1.1001.1001.1001000.0000.00 
FFMGFFirst Mining Finance Corp0.29000.26840.2805144,7000.00341.23 
FFMHFirst Fmrs Mrchts Co42.8042.8042.801000.200.47 
FFMRFirst Farmers Financial Corp42.5042.5042.501,1000.000.00 
FFPMFfp Marketing Co Inc0.00230.00230.002362,000-0.000414.81 
FFRMFFuture Farm Technologies Inc0.31360.28770.3130515,0000.00381.23 
FFWCFfw Corp45.1544.2545.061,7000.561.26 
FFXDFFairfax India Ho-Sub15.0314.9314.9921,0000.030.20 
FFXXFFairfax Africa Holdings11.4911.4911.493,500-0.141.19 
FFZYFansfrenzy Corp0.01800.01800.01801000.00095.26 
FGBDFFirst Global Data Ltd0.00010.00010.00011,000-0.179999.94 
FGCNFlagship Global Corp0.68000.68000.68001,0000.00000.00 
FGCOFinancial Gravity Companies Inc0.06500.06500.065014,0000.00000.00 
FGELFFujitsu General Ltd16.3416.3416.342001.8412.69 
FGFHForesight Financial36.0036.0036.00200-0.100.28 
FGLDFocus Gold Corp0.00010.00010.00011000.00000.00 
FGNTFragrancenet.com Inc4.0004.0004.0001,2000.0000.00 
FGOVFFreegold Ventures0.04660.04660.04661,0000.00051.08 
FGROYFirstgroup Plc ADR1.2101.2101.2105,000-0.0100.82 
FGRRFFingerprint Cards Ab [Publ]1.2801.2801.2801000.32033.33 
FHAIFountain Healthy Agi0.00130.00120.0012105,0000.00019.09 
FHBCFernhill Beverage Inc0.00380.00330.003822,3000.00000.00 
FHGDFFounder Holdings Ltd0.04000.04000.04001,500-0.00102.44 
FHLBFriendly Hills Bk10.109.9110.104,1000.101.00 
FHNIYFoschini Group Ltd ADR24.1024.1024.104000.492.08 
FHRTFirst Hartford Corp2.2502.2502.2502,0000.0000.00 
FIBCFFirst Bauxite Corp Ord0.02500.02500.02502,500-0.00228.09 
FIBHFirst Bancshares Inc44.5044.5044.50100-1.503.26 
FIDSFnb Inc [Ohio]33.0032.9933.003001.003.13 
FIEBFirst Intctntl Bk Ga11.3011.3011.3025,1000.000.00 
FIECElement Islamic Equity Fund C0.00300.00300.003015,000-0.006769.07 
FIEIFFiresteel Res Inc0.07950.07950.07956,400-0.017017.62 
FIFGFirst Foods Group Inc0.18300.17000.170035,500-0.01005.56 
FIGRFirst Nb Groton NY550.0550.0550.01000.00.00 
FIITFirst Security41.0241.0241.023000.000.00 
FINDFindex.com Inc0.00390.00390.0039348,1000.001456.00 
FINGFFinning International Inc23.9723.8923.972,6000.763.28 
FINMFFinmeccanica Spa11.1611.1611.16400-0.635.30 
FINMYFinmeccanica ADR6.1706.1706.170300-0.0801.28 
FINNFirst National of Nebraska Inc8,4508,4508,4501002002.42 
FIOGFFiore Exploration Ltd0.24640.23250.24648,0000.00140.57 
FIRZFFirebird Resources Inc0.01390.01390.0139100-0.006632.20 
FISB1st Capital Bank [Ca]18.8118.8018.814,300-0.211.12 
FISOFFission 3.00.09000.08500.085019,9000.013018.06 
FITXCreative Edge Nutrition Inc0.00010.00010.0001325,0000.00000.00 
FJHLFovea Jewelry Holdings Ltd0.02000.02000.02001000.00000.00 
FJTCYFujitec Co Ltd [Japan] ADR13.2213.2213.221000.010.08 
FJTNFFuji Media Holdings Inc16.5516.5516.55100-0.553.22 
FJTNYFuji Media Holdings Inc ADR8.7808.7608.7602000.0000.00 
FJTSFFujitsu Ltd7.0187.0187.0182,0000.2683.97 
FJTSYFujitsu Ltd ADR35.8335.8335.83600-0.721.96 
FKWLFranklin Wireless Co2.1832.1002.1836000.1175.66 
FKYSFirst Keystone Corp25.9025.2525.90500-0.351.33 
FLAFFarm Lands of Africa0.25000.25000.25003000.1500150.00 
FLCNFalcon Techs Inc0.00290.00150.002915,1000.0018163.64 
FLCRFullcircle Registry0.03000.02100.0300273,2000.005020.00 
FLCRDGalaxy Next Generation Inc4.0002.2802.280600-5.37070.20 
FLEWFleetwood Bank Corp80.5079.5079.50100-1.001.24 
FLIDFFlsmidth & Co A/S58.0258.0258.021,500-1.983.30 
FLIDYFlsmidth & Co A/S Ad5.7565.7565.7561,000-0.4647.46 
FLIVFForeign Colonial I/Tr Ord9.7009.7009.7005,2000.3153.36 
FLKIFalken Industries0.00210.00210.002199,9000.00000.00 
FLLIYDuty Free Shops [Folli Follie Group] ADR9.9909.9909.9905000.0200.20 
FLMPFlame Seal Products0.03300.02100.03303,5000.00000.00 
FLMTFFull Metal Minerals Ltd0.00100.00100.00102000.0009900.00 
FLODFlowery Gold Mns of Nev0.12000.12000.120010,0000.020020.00 
FLPCFirst Liberty Power0.00080.00060.00082,201,4000.00000.00 
FLREFlameret Inc0.00160.00090.0016101,0000.00000.00 
FLSRFlasr Inc0.00010.00010.0001200,0000.00000.00 
FLSSForbes Energy Services Ltd5.7505.7505.750900-0.0200.35 
FLSTFuelstream Inc0.00100.00100.0010200-0.000533.33 
FLTTFlint Telecom Group Inc0.00110.00080.0011161,1000.000110.00 
FLUXFlux Power Holdings Inc2.1002.0502.1002,8000.0100.48 
FLXIFlexiinternational Software Inc0.30000.30000.30007,500-0.02006.25 
FLXNFFlex Lng Ltd1.8501.8501.8501000.28017.83 
FLXPFlexpower Inc0.02550.01100.01101,1000.00098.91 
FLXTFlexpoint Sensor Sys0.04340.03800.0380169,200-0.005713.04 
FLYLFFlyht Aerospace Solutions Ltd1.0801.0801.0805,1000.0100.95 
FMBEFmb Equibanc Inc7.1507.1507.150100-0.3504.67 
FMBLFarmers & Merch Bk8,3758,3008,375100750.90 
FMBMF&M Bank Corp36.4034.5836.4010,3000.000.00 
FMBRFFamous Brands Ltd6.8006.8006.800500-2.10023.60 
FMBRYFamous Brands Ltd. ADR13.1113.1113.11100-0.040.30 
FMBVFull Motion Beverage0.00290.00290.00298,000-0.000514.71 
FMCBFarmers & Merch Bcp721.6721.6721.61000.50.06 
FMCCFreddie Mac1.4801.4501.460474,1000.0100.69 
FMCCGFreddie Mac Var Pfd8.0808.0808.080300-0.0300.37 
FMCCHFreddie Mac 5.10 Pfd8.3208.1608.1601,000-0.1501.81 
FMCCIFreddie Mac Var Pr B8.1208.1208.1201,000-0.0800.98 
FMCCJFreddie Mac Pfd Q8.1507.9008.0005,2000.0000.00 
FMCCKFreddie Mac 5.798.7508.7508.7503,2000.0000.00 
FMCCLFreddie Mac Var RTS8.3808.3408.3502,7000.0901.09 
FMCCMFreddie Mac Noncum8.2008.2008.2001,3000.1001.23 
FMCCNFreddie Mac Var N8.1208.0108.010300-0.3904.64 
FMCCOFreddie Mac 5.81 O8.7008.6908.7001,2000.2002.35 
FMCCPFreddie Mac Pfd P9.2408.8009.10022,0000.1001.11 
FMCCSFed Homeln Pfd8.2408.2408.2402,4000.0901.10 
FMCCTFederal Home Loan Mortgage Corp9.2009.2009.2002000.1501.66 
FMCKIFederal Home Loan Mortgage Corp4.7804.6804.7803,0000.0901.92 
FMCKJFreddie Mac Pfd Z5.6405.5305.570134,800-0.0200.36 
FMCKKFed Home Ln Mtg 5.08.4508.4408.4505,0000.3504.32 
FMCKLFreddie Mac 6.02 Pfd4.5104.5104.5101,000-0.1904.04 
FMCKMFederal Home Ln Mtg4.6004.5004.6004,7000.0801.77 
FMCKNFederal Home Ln Mtg4.5004.5004.5001,0000.1503.45 
FMCKOFed Home Ln Mtg4.5004.5004.5004,3000.0000.00 
FMCKPFreddie Mac 5.7 Pfd8.6508.6508.6504000.1401.65 
FMCQFFresenius Med Care A104.4104.4104.41004.44.35 
FMCXFForan Mining Corp0.24000.24000.2400500-0.02007.69 
FMFGFarmers & Merchants Bank [Md]31.8031.8031.807000.000.00 
FMGXFFirst Mexican Gold C0.02000.01500.015030,000-0.005426.47 
FMIAFirst Miami Bancorp Inc1,2801,2801,28010000.00 
FMOCFFomento De Construc15.1215.1215.121000.866.03 
FMOCYFomento De Construcciones Y Contratas Sa2.7502.7502.7503000.1104.15 
FMPRFame Productions Inc0.05000.04990.050065,0000.00000.00 
FMTNFFirst Mountain Exp0.23500.23500.23502000.00391.69 
FMXUFFemsa Fomento Econ M9.5839.5839.5837000.0650.68 
FMXVFTolima Gold Inc0.00330.00330.00338,5000.00013.13 
FMYRFamily Room Entertainment Corp0.20000.20000.20001000.00000.00 
FMZNFFamily Zone Cyber Safety Ltd0.25000.25000.250010,000-0.02007.41 
FNAMEvolutionary Genomics Inc0.33000.33000.3300500-0.370052.86 
FNBCQFirst Nbc Bank Holdi0.03720.02500.037070,8000.00205.71 
FNCJFFancamp Exploration0.04680.04680.04688,000-0.006211.70 
FNCSFNorth American Financial 15 Split Corp6.2306.2306.230200-0.2103.27 
FNCTFFrance Telecom S.A.16.3516.1516.184,6000.322.02 
FNCXFunction[X] Inc0.01430.01430.01432,9000.00000.00 
FNDMFund.com Inc Cl A3.2003.2003.2001,2000.2006.67 
FNEVFFraser & Neave Ltd1.3401.3401.3403,400-0.35020.71 
FNEVYFraser & Neave Ltd. ADR6.8306.8306.830200-0.0200.29 
FNFIFirst Niles Finl9.4409.4409.4405000.3303.62 
FNGRFingermotion Inc3.3003.3003.300100-0.1805.17 
FNHIFranchise Hldgs Intl0.03360.02710.0305353,600-0.00144.39 
FNHMFnbh Bancorp [Mi]2.2522.2502.2504,8000.0000.00 
FNINF49 North Res Inc0.03000.03000.030041,500-0.00051.64 
FNLIFFirst Natl Finl Corp22.0022.0022.00100-0.813.54 
FNLPFFresnillo Plc11.3211.1511.321,8000.121.07 
FNMAFannie Mae1.5001.4801.480795,800-0.0301.99 
FNMAGFannie Mae 5.375 I8.9608.9608.960600-0.2202.40 
FNMAHFederal Natl Mtg Pfd4.6004.5004.5001,000-0.0200.44 
FNMAIFed Ntl Mtg Ser Q4.8304.8304.8305000.1703.65 
FNMAJFannie Mae Pfd R5.0504.9005.0009,100-0.1001.96 
FNMAKFederal Natl Pfd N8.7508.7408.7503,1000.0100.11 
FNMALFed Natl Mtg Pfd M8.9808.8508.9801,600-0.0400.44 
FNMAMFannie Mae 5.81 H9.1008.8509.1007,200-0.0500.55 
FNMANFederal National Mortgage Association8.6908.6908.690600-0.1301.47 
FNMAOFannie Mae Noncum G8.8008.8008.800300-0.2002.22 
FNMAPFannie Mae Pfd F8.8008.8008.8005000.0000.00 
FNMASFannie Mae Pfd S5.6105.5505.600293,8000.0000.00 
FNMATFederal Natl Pfd T5.5505.3505.54045,5000.0901.65 
FNMFMFed Natl Mtg Pfd E8.5108.5108.5105000.0100.12 
FNMFNFederal National Mortgage Association9.3909.3909.390100-0.0100.11 
FNMFOFed Natl Mtg Pfd I16,50016,50016,500100-1,0005.71 
FNNCFFinancial 15 Split Corp7.8777.8777.877200-0.0400.50 
FNNGFFanlogic Interactive0.05870.04780.047826,000-0.014222.90 
FNNZFFincanna Capital Corp0.23110.22000.230424,200-0.00010.04 
FNQQFFineqia International Inc0.01950.01680.01941,154,0000.002514.79 
FNRC1st NRG Corp New0.00010.00010.000110,000,0000.00000.00 
FNRNFirst Northern Comm Banc13.7513.7513.7529,3000.000.00 
FNXLFFenix Finl Ltd0.00040.00040.000420,2000.0002100.00 
FOEAFFred Olsen Energy As0.51000.51000.5100100-0.130020.31 
FOEAYFred Olsen Energy As0.04000.04000.0400400-0.048154.60 
FOGCFFogchain Corp0.28760.23800.247825,600-0.00030.12 
FOJCFFortum Corp Finland25.2025.2025.209000.702.86 
FOJCYFortum Oyj4.8504.8504.8502,000-0.0631.27 
FOLGFFalcon Oil & Gas Ltd0.22930.22920.229243,3000.00070.31 
FONUFonu2 Inc0.00020.00010.000280,0000.00000.00 
FORCForce Energy Corp0.00010.00010.0001500,0000.00000.00 
FORUForu Holdings Inc0.27500.27500.27501000.075037.50 
FOSIFrontier Oilfield Services Inc0.50000.50000.50001000.00000.00 
FOSUFFosun Intl Ltd1.7311.7311.7311,0000.0613.64 
FOSUYFosun Intl Ltd ADR43.5943.5943.59100-2.415.24 
FOSYFForsys Metals Corp0.19570.19470.194810,800-0.00020.10 
FOTBFirst Ottawa Bcsh De62.9962.9962.991000.490.78 
FOVSYFord Otomotiv48.8648.8648.86100-2.645.13 
FPAFFFirst Pacific Co Ord0.49500.49500.4950600-0.01402.75 
FPAFYFirst Pacific Co Ltd2.5402.5102.52063,8000.0000.00 
FPBFFpb Financial Corp22.0022.0022.002002.2011.11 
FPFIFresh Promise Foods Inc0.00020.00020.00021,500,0000.00000.00 
FPHHFFirst Philippine Hld1.1801.1801.1805,8000.0302.61 
FPLPYProvident Fin Plc Ad8.3408.2908.340600-0.0300.36 
FPLSF5N Plus Inc2.7102.7102.7101000.0501.89 
FPMIFluoropharma Medical Inc0.09000.06000.0817101,000-0.00839.22 
FPOCFFirst Point Minerals0.06750.06750.06751,800-0.00486.64 
FPPPFieldpoint Petroleum Corp0.18800.14500.188051,5000.018010.59 
FPRGFFalco Pac Resource0.34670.33000.330040,500-0.01263.68 
FPRUYFraport Ag Frankfurt Airport Services44.7944.7944.79100-0.731.60 
FPSUFCapha Pharmaceuticals Inc0.00100.00100.00105000.00000.00 
FPTAFirst Priority Tax Solutions Inc1.3001.1501.30065,8000.0504.00 
FPVDForce Protection Video Equipment Corp0.00020.00010.000143,938,500-0.000150.00 
FPVTFGolden Pursuit Resources Ltd0.06400.06400.0640200-0.026028.89 
FPWM1st Prestige Wealth0.02500.02500.0250100-0.015037.50 
FQCCFuquan Capital Management Inc0.26000.26000.26005000.00000.00 
FQFCFuquan Financial Co0.02710.02710.027130,000-0.00010.37 
FQVLFFirst Quantum Minerals Ltd13.6113.2313.2311,6000.040.27 
FQVTFFevertree Drinks Plc48.3047.7547.751,000-0.951.95 
FRACFForaco Intl Marseil0.30600.30500.305023,000-0.00702.24 
FRAFFranklin Finl Svcs Corp36.4535.5136.451,2000.952.68 
FRAZFrancisco Industries0.31000.31000.3100800-0.040011.43 
FRCEFFletcher Building3.9003.9003.900200-0.75016.13 
FRCNFiremans Contractors0.00040.00030.0004920,0000.00000.00 
FRCOFFast Retailing Co Ltd504.7503.0503.01000.30.07 
FRCOYFast Retailing Co Ltd50.3850.1150.151,609,400-0.651.28 
FRDZFFreedom Foods Group Ltd4.7004.7004.7001,0000.4009.30 
FREEFFreeseas Inc0.00240.00240.002496,5000.000420.00 
FREGPFed Hom Ln Mtg Cp 58.2508.2508.250200-0.2502.94 
FREJNFederal Home Loan Mortgage Corp8.2008.2008.200300-0.4004.65 
FREJPFederal Home 5.30%8.1007.9058.0501,3000.0500.63 
FREVSFirst Rl-Est Invt TR Nj Sbi16.5016.5016.50500-0.502.94 
FRFCFirst Robinson Finl Corp48.2548.2548.251000.000.00 
FRFGFFairfax Financial Holdings Ltd Pfd Shs14.7814.7814.789000.020.10 
FRFHFFairfax Finl Hld Sub541.9527.1530.71,800-3.90.74 
FRFSFirefish Inc0.03700.03000.0320529,700-0.00339.35 
FRFXFFairfax Financial16.8816.8716.881,600-0.050.30 
FRGYFrontier Energy0.00030.00020.00033,715,0000.00000.00 
FRHCFreedom Holding Corp7.3007.2807.28011,700-0.0200.27 
FRHHFForas Hldg Ser B Dkk1003.4663.4663.4661000.0752.20 
FRHLFFreehold Royalty8.7808.6508.6654,5000.0450.52 
FRHVFresh Harvest Prodct0.00020.00010.00023,706,0000.00000.00 
FRLFFreedom Leaf Inc0.15790.14400.1567276,5000.01178.07 
FRMAFirma Holdings Corp0.03770.03200.03771,700-0.00030.79 
FRMCFormcap Cp Cmn0.00410.00410.00413,2000.00012.50 
FRMOFrmo Corp7.8507.8507.8502,2000.0000.00 
FRNFFFeronia Inc0.23170.23170.2317400-0.01506.08 
FRNVFrontera Investment Inc0.01000.00580.010030,0000.002025.00 
FROTFalconridge Oil Tec0.00010.00010.0001100-0.000266.67 
FRPCFirst Republic Corp Amer22.0022.0022.00100-1.506.38 
FRRFF4Imprint Group Plc27.5027.5027.501,0001.505.77 
FRRPFFiera Capital Corp9.7789.7789.778300-0.1151.16 
FRRSFFar Resources Ltd0.11100.09880.111067,0000.010210.12 
FRRVFFerrovial S.A.21.6521.6521.652000.813.89 
FRRVYFerrovial Sa ADR21.8321.7921.8314,100-0.090.41 
FRSBFirst Resource Bank11.2511.2011.202,700-0.050.44 
FRSSFFairmount Res Inc0.00740.00740.00742,200-0.001617.78 
FRTNFortran Corp0.61000.60220.61002,5000.095018.45 
FRUTFFrutarom Indus 1995 Ltd104.9104.9104.95000.70.67 
FRXXForecross Corp0.05200.05200.052010,000-0.016624.20 
FRZCFFrasers Centrepoint Trust1.7001.7001.70025,0000.0201.19 
FRZTFreeze Tag Inc0.01540.01540.01545,300-0.00063.75 
FSAMFifth Street1.3501.3501.350600-0.0030.22 
FSBSFirst South Bancorp Inc [Sc]1.00001.00001.00002,0000.00000.00 
FSBSPFirst South Bancrp Pfd A0.62000.62000.62003000.00000.00 
FSCRFederal Screw Work8.0007.3508.000200-0.7008.05 
FSDDFFsd Pharma Inc - Ordinary Shares - Class0.77000.62000.69501,630,9000.00500.72 
FSEIFirst Seismic Corp0.05000.05000.05005,0000.00000.00 
FSFFFirst Suffield Financial Inc11,80011,80011,80010000.00 
FSGBFirst Fed So Carolina Fsb15.2515.2515.251005.2452.35 
FSGCYFirst Gen Corp Philippines ADR6.5106.5106.5101000.1903.01 
FSHRFFeishang Anthracite0.13000.11000.130057,0000.01008.33 
FSNRFreestone Resources0.04500.03500.045011,6000.010028.57 
FSNUYFresenius Se & Co Kg18.3818.2618.3037,1000.000.00 
FSOYFF-Secure3.8003.8003.8003,000-0.47011.01 
FSPKFFisher & Paykel Hlth10.1910.1910.192,600-0.090.88 
FSPMFusion Pharm Inc0.03500.03500.03502,1000.005016.67 
FSRLFirst Reliance Bk SC7.5007.4007.50021,1000.1001.35 
FSRPFFrasers Property Ltd1.1901.1901.1906,800-0.0504.03 
FSSLYFossal S.A.A ADR0.15000.15000.15003000.00000.00 
FSSNFision Corp0.15000.12250.1500838,0000.017713.38 
FSTCFirst Corp0.00120.00120.00125,0000.00000.00 
FSTFFirst State Fincl Corp0.00010.00010.0001900-0.000990.00 
FSUGYFortescue Metal5.7605.6905.74067,3000.2053.70 
FSUMFFortescue Metal Grp2.8502.8502.8505,1000.1204.40 
FSVEFFirestone Ventures Inc0.06000.06000.06004,0000.00213.63 
FSWAFirst Sound Bk [Wa]0.06400.06200.06202,081,6000.00000.00 
FTBYFFortune Bay Corp0.22720.19380.19382,700-0.035215.37 
FTCXFortecx Inc0.51000.51000.51002,000-1.490074.50 
FTDLFirstime Design Ltd4.3104.1204.120300-0.3427.66 
FTEGFor The Earth Corp0.00050.00040.00041,619,900-0.000120.00 
FTGFFFiran Technology Group Corp1.8751.8751.875400-0.1236.15 
FTGIFinotec Group Inc0.00260.00260.00261000.00000.00 
FTLFFitlife Brands Inc0.42000.42000.42007,500-0.01503.45 
FTMDFFortune Minerals Ltd0.09000.08960.090045,2000.00202.27 
FTMNFFortress Minerals Co3.8003.7703.8001,800-0.1002.56 
FTMRFortem Resources Inc3.8503.8503.8509000.0100.26 
FTPLFFortress Paper Cl A1.9401.8981.898500-0.1266.20 
FTPM420 Property Management Inc0.00040.00030.00041,688,1000.00000.00 
FTRRFFonterra Shareholders Fd3.3503.3503.350300-0.2005.63 
FTSSFFirst Cobalt0.27680.25600.2700154,600-0.00501.82 
FTWSFlitways Technology Inc0.00120.00110.001113,070,200-0.00018.33 
FTXPFoothills Exploration Inc0.09000.08500.085019,800-0.00505.56 
FUAIYFunai Electric Co Ltd ADR1.1701.1701.1701,200-0.0201.68 
FUAPFFundamental Applications0.18190.15700.1819207,3000.018711.46 
FUBAFFutaba Corp18.2018.2018.201000.100.55 
FUGIFuego Enterprises0.15000.15000.15001,0000.00000.00 
FUGMFFura Emeralds Inc0.31080.31080.31084,0000.01986.80 
FUIGFusion Interactive Corp0.03000.03000.030045,5000.009042.86 
FUJHFFuji Heavy Inds Ltd29.6429.6429.641000.582.00 
FUJHYFuji Heavy Inds ADR14.9614.8314.9025,2000.161.09 
FUJIFFujifilm Holdings Cp43.0243.0143.022000.130.30 
FUJIYFujifilm Hldgs Corp45.1344.9044.902,300-0.671.47 
FUPBYFuchs Petrolub Se14.2914.1014.1670,400-0.191.32 
FURGFFurgo Nv EUR .20 Ord13.2113.2113.212,0000.302.30 
FUSZNfusz Inc0.46800.40000.4280395,600-0.03206.96 
FUTLFutureland Corp0.00030.00020.00036,054,0000.00000.00 
FUTUFuture Healthcare0.03520.03520.03525,1000.00000.00 
FUWAYFurukawa Elec Ltd Ad16.6616.6616.661000.372.27 
FVCBFvcbankcorp Inc20.3020.0920.302,3000.301.50 
FVGCFFire River Gold Corp0.00150.00150.00151000.00000.00 
FVRDFavored Inc0.00140.00140.001410,000-0.000212.50 
FVRGForevergreen Worldwide Corp0.15510.15000.150023,2000.00000.00 
FVVSFFive Star Diamonds0.08160.08160.081612,000-0.00728.11 
FWDGFutureworld Energy0.00010.00010.000113,962,7000.00000.00 
FWEDFFireweed Zinc Ltd0.80000.80000.80007000.02333.00 
FWLAFFlatworld Acquisition Ord0.05000.04500.0450134,500-0.025035.71 
FWONBFormula One Group Srs B36.5036.5036.501002.567.54 
FXBYFoxby Corp2.1702.1702.1705000.0100.46 
FXCNFFih Mobile Ltd0.12900.12900.12907,000-0.00100.77 
FXCNYFoxconn Intl Hld ADR2.5242.5242.524300-0.0361.41 
FXFLFFairfax Finl Hldgs18.8518.8518.85200-0.030.15 
FXLGF S Bancorp Lagrange62.2062.0062.202002.213.68 
FXNCFirst Natl Corp Strasburg Va22.0521.7521.75500-0.251.14 
FXRVFFour Rivers Resources Inc0.04100.04100.0410700-0.00092.15 
FYGGYFuyao Glass Industry Group Co Ltd ADR0.90000.90000.90001,100-0.05005.26 
FYRTYFamilymart Co.Ltd99.8099.1799.801,3005.505.83 
FZMDFuse Medical Inc0.75000.75000.75001,7000.00000.00 
FZROFlashzero Corp0.00340.00340.0034200,000-0.00012.86 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.198.52.82
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,987-410.51
DJI26,744870.32
SP5002,930-10.04
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,197-80.63
BDI1,200494.26
HSI30,063-2530.83