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

Exchange:

List of Symbols for OTC Bulletin Board [OTCBB]

Code	Name	High	Low	Close	Volume	Change
FABK	First Advantage Bancorp	23.75	23.40	23.75	1,000	0.75	3.26
FABP	Farmers Bancorp [In]	43.78	43.62	43.62	1,300	-0.16	0.37
FABR	First Alliance Bancshares	7.000	7.000	7.000	800	0.650	10.24
FABU	Fab Universal Corp Common Stoc	0.0001	0.0001	0.0001	500	0.0000	0.00
FACO	First Acceptance Corporation	1.150	1.140	1.150	4,000	0.000	0.00
FAGI	Full Alliance Group Inc	0.0498	0.0377	0.0473	28,700	0.0060	14.53
FALC	Falconstor Sftwr	0.0800	0.0550	0.0800	30,900	0.0000	0.00
FAMDF	Futura Medical Plc Ord	0.1050	0.1050	0.1050	1,000	-0.0500	32.26
FANDF	Firstrand Ltd	4.858	4.858	4.858	32,100	0.483	11.04
FANDY	Firstrand Ltd	47.95	47.95	47.95	1,200	0.77	1.63
FANUF	Fanuc Ltd	168.6	168.6	168.6	70	-4.1	2.35
FANUY	Fanuc Limited Unsp A	17.10	17.00	17.10	11,247	0.32	1.91
FAPPF	First Asset Active Utilities &	7.904	7.904	7.904	400	-0.082	1.02
FARE	World Moto Inc	0.0002	0.0002	0.0002	400,000	0.0000	0.00
FARYF	Far Ltd	0.0590	0.0590	0.0590	30,000	-0.0060	9.23
FAXXF	Fairfax Financial Holdings Ltd	15.20	15.20	15.20	500	-0.34	2.21
FBAK	First Natl Bk Alaska	276.0	276.0	276.0	2	-4.0	1.43
FBASF	Fibra Uno	1.200	1.086	1.100	46,900	0.007	0.60
FBAYF	Fortune Bay	0.7580	0.7507	0.7580	1,300	-0.0020	0.26
FBBPF	Prologis Property Mexico Sa De Cv	1.812	1.800	1.802	9,800	0.022	1.21
FBCD	Fbc Hldg Inc-	0.0001	0.0001	0.0001	100,000	0.0000	0.00
FBCE	Fibercore Inc	0.0007	0.0007	0.0007	24,000	0.0000	0.00
FBCI	First Banking Center	0.0100	0.0100	0.0100	1,400	0.0000	0.00
FBEC	Fbec Worldwide Inc	0.0001	0.0001	0.0001	3,100,000	0.0000	0.00
FBER	Agritech Worldwide Inc	0.0025	0.0015	0.0025	118,100	0.0001	4.17
FBIP	Fnb Bancorp Inc [Pa]	145.0	145.0	145.0	400	5.0	3.57
FBOHY	Forbo Holding	29.91	29.91	29.91	200	0.20	0.67
FBOP	Augusta Industries Inc	0.0714	0.0714	0.0714	2,000	0.0014	2.00
FBPA	Farmers Bank [Va]	31.50	31.50	31.50	2,200	0.00	0.00
FBPI	First Bncp Ind	19.25	19.05	19.05	1,500	-0.10	0.52
FBPRL	First Bancorp 7.00% Non-Cumula	21.80	21.80	21.80	400	-0.10	0.46
FBPRM	First Bancorp 7.40 C	21.59	21.59	21.59	200	-0.51	2.31
FBPRN	First Bancorp 7.25 D	21.74	21.74	21.74	100	0.00	0.00
FBPRO	First Bancorp Preferred Stock	26.75	25.90	26.00	1,800	0.15	0.58
FBPRP	First Bcp Hldg Pf A	21.56	21.56	21.56	200	-0.07	0.32
FBRKF	Fastbrick Robotics Ltd	0.1700	0.1350	0.1700	9,250	0.0400	30.77
FBSI	First Bancshares	15.00	13.75	14.99	6,800	0.89	6.31
FBTT	First Bankers Trshs	33.50	32.85	33.50	22,000	-0.50	1.47
FBVA	Farmers Banksha Inc	17.25	17.25	17.25	100	0.25	1.47
FBVI	Fcn Banc Corp	32.01	32.01	32.01	800	-3.99	11.08
FCBI	Frederick County Bancorp Inc	30.40	30.40	30.40	100	-0.10	0.33
FCCG	Fog Cutter Capital Group Inc	2.360	2.360	2.360	100	0.000	0.00
FCCN	Fusa Capital Corp	0.0058	0.0058	0.0058	2,000	-0.0002	3.33
FCCT	First Community Corp	6.800	6.800	6.800	700	-0.050	0.73
FCCTO	First Community Corp Pfd Ser B	6.510	6.510	6.510	200	-0.040	0.61
FCCTP	First Comnty Corp A	6.750	6.750	6.750	600	-0.050	0.74
FCELB	Fuelcell Energy Pf B	275.0	260.0	275.0	100	0.0	0.00
FCGD	First Colombia Gold Corp	0.0001	0.0001	0.0001	21,250,000	0.0000	0.00
FCHS	First Choice Healthcare Solutions	1.010	1.000	1.010	200	0.010	1.00
FCIC	FcCC Inc	0.1450	0.1400	0.1400	12,000	-0.0050	3.45
FCIT	First Citrus Bancorp	24.05	24.05	24.05	1,200	0.00	0.00
FCMGF	Firm Capital Mortgage Investment Corp	9.795	9.794	9.795	200	0.036	0.37
FCMKF	Funcom Nv Ord	2.000	2.000	2.000	100	-0.238	10.65
FCNCB	First Citizens Bks B	396.0	396.0	396.0	100	9.0	2.32
FCNE	Four Corners Inc	0.7169	0.7169	0.7169	1,000	-0.0831	10.39
FCOB	1st Colonial Bcp Pa	12.20	12.00	12.20	12,600	0.20	1.67
FCPB	First Capital Bancsh	7.220	7.220	7.220	300	0.120	1.69
FCRE	Fc Global Realty Inc	0.2000	0.1965	0.2000	5,000	0.0900	81.82
FCREY	Fletcher Building Ltd. ADR	8.050	8.050	8.050	300	-0.100	1.23
FCRGF	First Capital Realty	14.44	14.44	14.44	700	-0.07	0.51
FCRM	Franklin Credit	0.4000	0.3500	0.4000	7,000	-0.0600	13.04
FCSMF	Focus Metals Inc	0.0239	0.0239	0.0239	500	0.0000	0.00
FCTOA	Fact Corp	0.0005	0.0005	0.0005	10,000	0.0000	0.00
FCUUF	Fission Uranium	0.5000	0.5000	0.5000	11,200	0.0116	2.38
FCUV	Focus Universal Inc	7.350	7.150	7.350	1,500	0.250	3.52
FDBL	Friendable Inc	0.0001	0.0001	0.0001	5,000,000	0.0000	0.00
FDCFF	Forum Uranium Corp	0.0328	0.0328	0.0328	15,000	-0.0002	0.61
FDEI	Fidelis Energy Inc	0.0001	0.0001	0.0001	1,437,800	0.0000	0.00
FDFT	Foodfest Intl 2000	0.0002	0.0001	0.0001	11,511,900	0.0000	0.00
FDIT	Findit Inc	0.0151	0.0150	0.0150	81,200	-0.0001	0.66
FDLB	Fidelity Federal Bancorp	55.00	39.00	55.00	600	20.00	57.14
FDMF	Freedom Energy Hldgs	0.0001	0.0001	0.0001	100,000	0.0000	0.00
FDMQF	Freedom Oil and Gas Ltd	0.1160	0.1156	0.1156	20,000	0.0021	1.85
FDMQY	Maverick Drlng & Exp ADR	1.950	1.870	1.950	800	0.200	11.43
FDMSF	Fandom Sports Media Corp	0.0664	0.0664	0.0664	6,000	-0.0093	12.29
FDRVF	First Derivatives Plc	33.85	33.75	33.85	3,100	-2.85	7.77
FDVA	The Freedom Bank of Virginia	10.90	10.57	10.57	600	-0.33	3.03
FECCF	Pacific Exploration & Production Corp	11.36	10.88	10.88	28,700	-0.69	5.96
FECOF	Fec Resources Inc	0.0170	0.0170	0.0170	17,000	0.0000	0.00
FEERF	Freeport Res Inc	0.0383	0.0383	0.0383	1,000	0.0000	0.00
FEKR	Fertil-A-Chron Inc	0.0001	0.0001	0.0001	300	0.0000	0.00
FELTY	Fuji Electric Holdin	7.900	7.740	7.900	1,000	0.025	0.32
FEOVF	Oceanic Iron Ore Corp	0.0332	0.0332	0.0332	5,000	-0.0129	27.98
FERGY	Ferguson Plc	6.549	6.520	6.520	5,204	-0.125	1.88
FERN	Fernhill Corp	0.0006	0.0005	0.0005	2,000,000	0.0000	0.00
FESNF	First Real Est Inves	0.8740	0.8740	0.8740	1,000	-0.0513	5.54
FETM	Fentura Finl Inc	21.77	21.76	21.76	2,300	-0.26	1.18
FEWP	Far East Wind Pwr	0.0013	0.0013	0.0013	700	0.0000	0.00
FEXXF	Fjordland Expl Inc	0.0850	0.0850	0.0850	500	-0.0020	2.30
FFDF	Ffd Financial Corp	50.30	50.30	50.30	600	0.05	0.10
FFFC	Fastfunds Finl Corp	0.0001	0.0001	0.0001	180,000	0.0000	0.00
FFMGF	First Mining Finance Corp	0.1960	0.1834	0.1960	39,500	0.0060	3.16
FFMH	First Fmrs Mrchts Co	42.87	42.87	42.87	1,400	-0.63	1.45
FFMR	First Farmers Financial Corp	41.73	41.73	41.73	100	0.00	0.00
FFRMF	Future Farm Technologies Inc	0.2630	0.2201	0.2201	313,330	-0.0399	15.35
FFTTF	Fatfish Internet Group Ltd	0.0400	0.0400	0.0400	500	0.0000	0.00
FFWC	Ffw Corp	43.00	42.50	42.50	2,100	0.50	1.19
FFXDF	Fairfax India Ho-Sub	13.18	13.18	13.18	900	-0.05	0.37
FFXXF	Fairfax Africa Holdings	9.850	9.650	9.850	15,700	0.400	4.23
FFZY	Fansfrenzy Corp	0.0339	0.0339	0.0339	500	0.0010	3.04
FGBDF	First Global Data Ltd	0.0500	0.0500	0.0500	10,000	0.0499	49900.00
FGCN	Flagship Global Corp	0.5550	0.5550	0.5550	2,000	-0.1250	18.38
FGCO	Financial Gravity Companies Inc	0.0970	0.0970	0.0970	500	0.0170	21.25
FGFH	Foresight Financial	35.90	35.80	35.80	3,100	-0.10	0.28
FGLD	Focus Gold Corp	0.0001	0.0001	0.0001	500,000	0.0000	0.00
FGOVF	Freegold Ventures	0.0561	0.0561	0.0561	100	-0.0040	6.66
FGROY	Firstgroup Plc ADR	1.200	1.140	1.200	4,000	0.162	15.61
FGRRF	Fingerprint Cards Ab [Publ]	1.007	1.007	1.007	900	-0.123	10.86
FHAI	Fountain Healthy Agi	0.0006	0.0006	0.0006	20,000	0.0000	0.00
FHBC	Fernhill Beverage Inc	0.0030	0.0025	0.0028	200,600	-0.0002	6.67
FHGDF	Founder Holdings Ltd	0.0350	0.0350	0.0350	2,000	0.0000	0.00
FHLB	Friendly Hills Bk	8.600	8.600	8.600	10,000	-0.020	0.23
FHNIY	Foschini Group Ltd ADR	22.30	22.30	22.30	100	0.85	3.96
FHRT	First Hartford Corp	2.510	2.250	2.250	2,000	-0.250	10.00
FIBH	First Bancshares Inc	46.25	46.25	46.25	100	0.00	0.00
FIDS	Fnb Inc [Ohio]	31.50	31.40	31.40	600	0.00	0.00
FIEB	First Intctntl Bk Ga	11.01	11.00	11.00	200	-0.30	2.65
FIEC	Element Islamic Equity Fund C	0.0100	0.0100	0.0100	4,300	0.0001	1.01
FIEIF	Firesteel Res Inc	0.0900	0.0882	0.0882	10,400	-0.0078	8.13
FIFG	First Foods Group Inc	0.1500	0.1200	0.1200	16,100	-0.0354	22.78
FIND	Findex.com Inc	0.0030	0.0030	0.0030	104,200	0.0000	0.00
FINGF	Finning International Inc	21.00	21.00	21.00	200	-0.55	2.56
FINMF	Finmeccanica Spa	10.16	10.16	10.16	300	0.05	0.50
FINMY	Finmeccanica ADR	5.060	4.980	4.980	10,400	0.025	0.50
FINN	First National of Nebraska Inc	8,500	8,500	8,500	100	0	0.00
FIOGF	Fiore Exploration Ltd	0.1800	0.1700	0.1800	2,224	0.0150	9.09
FIRRY	First Tractor Co. Ltd. ADR	2.400	2.400	2.400	100	-0.800	25.00
FISB	1st Capital Bank [Ca]	17.98	17.98	17.98	300	0.27	1.52
FISOF	Fission 3.0	0.1850	0.1700	0.1700	2,100	-0.0222	11.55
FITX	Creative Edge Nutrition Inc	0.0001	0.0001	0.0001	800	-0.0001	50.00
FIZN	First Citizens Bancshares Inc.	54.25	54.25	54.25	200	0.14	0.26
FJTNF	Fuji Media Holdings Inc	15.60	15.60	15.60	100	0.00	0.00
FJTNY	Fuji Media Holdings Inc ADR	7.760	7.520	7.520	19,500	-0.160	2.08
FJTSF	Fujitsu Ltd	60.22	60.22	60.22	100	-11.26	15.75
FJTSY	Fujitsu Ltd ADR	12.05	11.95	12.05	13,000	-0.22	1.75
FKRAF	Fiskars Oy Akt A	18.33	18.33	18.33	100	-2.00	9.84
FKWL	Franklin Wireless Co	1.950	1.950	1.950	1,500	0.050	2.63
FKYS	First Keystone Corp	24.90	24.75	24.90	1,000	1.40	5.96
FLAF	Farm Lands of Africa	0.0500	0.0500	0.0500	300	-0.0500	50.00
FLCN	Falcon Techs Inc	0.0030	0.0030	0.0030	300	0.0001	3.45
FLDPF	Frontline Gold Corp	0.0021	0.0021	0.0021	1,700	-0.0133	86.36
FLEW	Fleetwood Bank Corp	76.11	76.11	76.11	100	0.00	0.00
FLIDF	Flsmidth & Co A/S	53.42	53.42	53.42	700	1.52	2.93
FLIDY	Flsmidth & Co A/S Ad	5.038	5.038	5.038	300	0.108	2.18
FLIVF	Foreign Colonial I/Tr Ord	8.600	8.600	8.600	3,300	-0.700	7.53
FLKI	Falken Industries	0.0016	0.0016	0.0016	200	-0.0002	11.11
FLKKF	Frankly Inc	1.145	1.145	1.145	200	-0.153	11.78
FLLIY	Duty Free Shops [Folli Follie Group] ADR	7.220	7.020	7.220	1,000	-0.780	9.75
FLMNF	Fielmann Ag	62.11	62.11	62.11	200	3.76	6.44
FLMP	Flame Seal Products	0.0199	0.0122	0.0199	14,000	0.0000	0.00
FLMZF	Aftermath Silver Ltd	0.0537	0.0537	0.0537	300	-0.0023	4.11
FLNA	Fuelnation Inc	0.0001	0.0001	0.0001	9,000	0.0000	0.00
FLNDF	Flinders Mines Ltd Ord	0.0500	0.0500	0.0500	1,000	0.0100	25.00
FLOOF	Flower One Holdings Inc	1.350	1.300	1.300	2,000	0.000	0.00
FLPC	First Liberty Power	0.0001	0.0001	0.0001	4,450,000	0.0000	0.00
FLRE	Flameret Inc	0.0025	0.0020	0.0025	100,000	0.0005	25.00
FLSR	Flasr Inc	0.0001	0.0001	0.0001	50,200	0.0000	0.00
FLSS	Forbes Energy Services Ltd	4.800	4.800	4.800	100	0.350	7.87
FLST	Fuelstream Inc	0.0012	0.0012	0.0012	20,800	0.0003	33.33
FLTT	Flint Telecom Group Inc	0.0010	0.0010	0.0010	150,000	0.0001	11.11
FLUX	Flux Power Holdings Inc	1.750	1.750	1.750	500	-0.070	3.85
FLWPF	The Flowr	2.834	2.740	2.740	1,700	-0.101	3.56
FLWTF	Flowtech Fluidpower Plc	1.399	1.399	1.399	13,500	0.005	0.39
FLXI	Flexiinternational Software Inc	0.2925	0.2925	0.2925	5,000	0.0075	2.63
FLXNF	Flex Lng Ltd	1.750	1.750	1.750	1,000	-0.075	4.10
FLXP	Flexpower Inc	0.0155	0.0150	0.0150	9,600	0.0000	0.00
FLXT	Flexpoint Sensor Sys	0.0720	0.0685	0.0687	8,100	-0.0038	5.24
FLYBF	Flybe Group Plc	0.1362	0.1362	0.1362	17,500	-0.3978	74.49
FLYE	Intl Jet Engne Supply Inc	0.0001	0.0001	0.0001	1,600	0.0000	0.00
FLYLF	Flyht Aerospace Solutions Ltd	0.9537	0.9154	0.9537	14,700	-0.0274	2.79
FMBE	Fmb Equibanc Inc	7.500	7.350	7.500	1,700	0.350	4.90
FMBL	Farmers & Merch Bk	8,350	8,010	8,250	100	-50	0.61
FMBM	F&M Bank Corp	33.95	33.95	33.95	300	-0.05	0.14
FMBN	Farmers & Merchants Bancshares Inc	40.26	40.26	40.26	100	0.00	0.00
FMBV	Full Motion Beverage	0.0020	0.0013	0.0013	93,900	-0.0016	55.17
FMCB	Farmers & Merch Bcp	709.0	707.0	707.0	100	-2.0	0.28
FMCC	Freddie Mac	1.260	1.240	1.260	3,235	0.010	0.80
FMCCG	Freddie Mac Var Pfd	9.000	9.000	9.000	100	-0.400	4.26
FMCCH	Freddie Mac 5.10 Pfd	9.250	9.250	9.250	100	-0.250	2.63
FMCCI	Freddie Mac Var Pr B	9.230	9.000	9.230	1,300	0.470	5.37
FMCCJ	Freddie Mac Pfd Q	9.200	9.200	9.200	5,100	1.190	14.86
FMCCK	Freddie Mac 5.79	8.960	8.610	8.890	1,400	-0.080	0.89
FMCCL	Freddie Mac Var RTS	8.000	8.000	8.000	400	-1.340	14.35
FMCCM	Freddie Mac Noncum	9.000	8.900	8.900	2,500	-0.360	3.89
FMCCN	Freddie Mac Var N	9.100	9.100	9.100	100	0.500	5.81
FMCCO	Freddie Mac 5.81 O	9.450	9.450	9.450	1,200	0.100	1.07
FMCCP	Freddie Mac Pfd P	9.820	9.820	9.820	1,400	0.020	0.20
FMCCS	Fed Homeln Pfd	9.040	9.020	9.040	600	0.240	2.73
FMCCT	Federal Home Loan Mortgage Corp	10.000	9.750	9.900	7,800	-0.100	1.00
FMCKI	Federal Home Loan Mortgage Corp	5.200	5.060	5.150	4,900	-0.050	0.96
FMCKJ	Freddie Mac Pfd Z	6.690	6.670	6.670	16,600	-0.020	0.30
FMCKK	Fed Home Ln Mtg 5.0	9.350	9.350	9.350	100	0.040	0.43
FMCKL	Freddie Mac 6.02 Pfd	5.150	5.150	5.150	3,000	0.040	0.78
FMCKM	Federal Home Ln Mtg	5.030	5.000	5.000	9,900	-0.020	0.40
FMCKN	Federal Home Ln Mtg	5.150	5.150	5.150	100	-0.050	0.96
FMCKO	Fed Home Ln Mtg	5.100	5.100	5.100	100	-0.130	2.49
FMCKP	Freddie Mac 5.7 Pfd	9.460	9.420	9.460	300	0.110	1.18
FMCQF	Fresenius Med Care A	79.55	79.55	79.55	100	0.55	0.70
FMCXF	Foran Mining Corp	0.2300	0.2300	0.2300	1,000	0.0045	2.00
FMFG	Farmers & Merchants Bank [Md]	32.15	32.15	32.15	100	-0.84	2.55
FMFP	First Community Finl	28.50	28.50	28.50	800	5.00	21.28
FMGXF	First Mexican Gold C	0.0075	0.0075	0.0075	4,000	-0.0075	50.00
FMIA	First Miami Bancorp Inc	1,280	1,280	1,280	100	0	0.00
FMNJ	Franklin Mining Inc	0.0005	0.0005	0.0005	6,000	0.0001	25.00
FMTNF	First Mountain Exp	0.1540	0.1540	0.1540	300	-0.0116	7.00
FMXUF	Femsa Fomento Econ M	8.886	8.886	8.886	100	-0.173	1.91
FMXVF	Tolima Gold Inc	0.0071	0.0033	0.0033	20,000	0.0032	3200.00
FMYR	Family Room Entertainment Corp	0.2000	0.2000	0.2000	334	0.0000	0.00
FMZNF	Family Zone Cyber Safety Ltd	0.2500	0.2500	0.2500	25,000	-0.0550	18.03
FNAM	Evolutionary Genomics Inc	0.3400	0.3400	0.3400	1,900	0.0100	3.03
FNBCQ	First Nbc Bank Holdi	0.0298	0.0236	0.0298	3,900	-0.0002	0.67
FNCJF	Fancamp Exploration	0.0450	0.0450	0.0450	15,000	-0.0006	1.32
FNCNF	Fincantieri Spa	1.300	1.300	1.300	700	-0.150	10.34
FNCSF	North American Financial 15 Split Corp	5.600	5.600	5.600	100	0.249	4.65
FNCTF	France Telecom S.A.	16.40	16.40	16.40	1,500	-0.25	1.50
FNCX	Function[X] Inc	0.0100	0.0093	0.0100	57,000	-0.0010	9.09
FNDM	Fund.com Inc Cl A	2.950	2.950	2.950	400	0.000	0.00
FNEVY	Fraser & Neave Ltd. ADR	6.580	6.580	6.580	100	-0.250	3.66
FNFI	First Niles Finl	9.110	9.110	9.110	300	-0.090	0.98
FNGR	Fingermotion Inc	3.000	3.000	3.000	1,500	-0.300	9.09
FNHI	Franchise Hldgs Intl	0.0270	0.0270	0.0270	7,000	0.0001	0.37
FNHM	Fnbh Bancorp [Mi]	2.050	2.050	2.050	1,200	0.000	0.00
FNLPF	Fresnillo Plc	10.50	10.45	10.50	13,800	-0.19	1.82
FNMA	Fannie Mae	1.320	1.300	1.317	119,975	-0.013	0.98
FNMAG	Fannie Mae 5.375 I	9.500	9.500	9.500	100	-0.400	4.04
FNMAH	Federal Natl Mtg Pfd	5.050	4.950	5.000	7,400	-0.100	1.96
FNMAI	Fed Ntl Mtg Ser Q	5.190	5.150	5.150	400	-0.330	6.02
FNMAJ	Fannie Mae Pfd R	5.640	5.420	5.420	7,400	-0.080	1.45
FNMAK	Federal Natl Pfd N	9.380	9.380	9.380	1,000	-0.170	1.78
FNMAL	Fed Natl Mtg Pfd M	9.010	9.010	9.010	1,000	-0.100	1.10
FNMAM	Fannie Mae 5.81 H	9.390	9.110	9.110	4,000	-0.010	0.11
FNMAN	Federal National Mortgage Association	9.550	9.000	9.000	7,700	-0.150	1.64
FNMAO	Fannie Mae Noncum G	9.330	9.300	9.330	200	0.230	2.53
FNMAP	Fannie Mae Pfd F	9.200	9.200	9.200	100	0.000	0.00
FNMAS	Fannie Mae Pfd S	6.700	6.660	6.660	23,459	-0.040	0.60
FNMAT	Federal Natl Pfd T	6.700	6.400	6.690	26,000	0.040	0.60
FNMFM	Fed Natl Mtg Pfd E	8.550	8.360	8.360	6,400	0.160	1.95
FNMFN	Federal National Mortgage Association	10.10	10.01	10.01	4,500	-0.19	1.86
FNMFO	Fed Natl Mtg Pfd I	20,000	20,000	20,000	100	750	3.90
FNNCF	Financial 15 Split Corp	6.284	6.284	6.284	100	0.027	0.44
FNNGF	Fanlogic Interactive	0.0314	0.0314	0.0314	5,000	0.0074	30.83
FNNZF	Fincanna Capital Corp	0.1570	0.1350	0.1373	12,400	-0.0113	7.60
FNON	Fonon Corp	0.0100	0.0100	0.0100	300	0.0000	0.00
FNQQF	Fineqia International Inc	0.0100	0.0100	0.0100	1,000	-0.0047	31.97
FNRC	1st NRG Corp New	0.0001	0.0001	0.0001	99,900	0.0000	0.00
FNRG	Forcefield Energy Inc	0.0001	0.0001	0.0001	300	0.0000	0.00
FNRN	First Northern Comm Banc	13.40	13.40	13.40	1,000	0.00	0.00
FOEAF	Fred Olsen Energy As	0.1200	0.1200	0.1200	100	-0.2000	62.50
FOEAY	Fred Olsen Energy As	0.0345	0.0345	0.0345	14,000	0.0000	0.00
FOGCF	Fogchain Corp	0.1300	0.1300	0.1300	500	-0.0136	9.47
FOJCY	Fortum Oyj	4.210	4.194	4.210	400	-0.150	3.44
FOLGF	Falcon Oil & Gas Ltd	0.1990	0.1990	0.1990	9,500	-0.0190	8.72
FONU	Fonu2 Inc	0.0002	0.0001	0.0002	3,015,000	0.0000	0.00
FORC	Force Energy Corp	0.0001	0.0001	0.0001	4,000,000	0.0000	0.00
FORU	Foru Holdings Inc	0.2290	0.1610	0.2230	400	-0.0060	2.62
FOSI	Frontier Oilfield Services Inc	0.8500	0.8100	0.8500	2,500	-0.0500	5.56
FOSUF	Fosun Intl Ltd	1.640	1.640	1.640	100	0.040	2.50
FOSUY	Fosun Intl Ltd ADR	38.53	38.39	38.39	600	-1.06	2.69
FOSYF	Forsys Metals Corp	0.2193	0.2129	0.2193	29,900	-0.0003	0.14
FOTB	First Ottawa Bcsh De	61.85	61.85	61.85	100	0.25	0.41
FOVSY	Ford Otomotiv	50.16	50.16	50.16	100	-3.59	6.68
FPAFF	First Pacific Co Ord	0.4640	0.4550	0.4550	88,000	-0.0057	1.24
FPAFY	First Pacific Co Ltd	2.160	2.160	2.160	11,882	-0.050	2.26
FPBF	Fpb Financial Corp	28.99	28.75	28.85	40,500	-0.05	0.17
FPCG	First Physicians Capital Group Inc	28.80	28.80	28.80	100	0.00	0.00
FPFI	Fresh Promise Foods Inc	0.0002	0.0001	0.0002	60,139,900	0.0000	0.00
FPHHF	First Philippine Hld	1.160	1.160	1.160	2,600	0.160	16.00
FPLPY	Provident Fin Plc Ad	6.870	6.870	6.870	100	0.275	4.17
FPMI	Fluoropharma Medical Inc	0.0750	0.0610	0.0750	11,000	-0.0030	3.85
FPOCF	First Point Minerals	0.0700	0.0700	0.0700	5,000	-0.0050	6.67
FPPP	Fieldpoint Petroleum Corp	0.1551	0.1300	0.1300	19,500	-0.0320	19.75
FPRGF	Falco Pac Resource	0.2489	0.2489	0.2489	500	-0.0020	0.80
FPSUF	Capha Pharmaceuticals Inc	0.0001	0.0001	0.0001	100	0.0000	0.00
FPTA	First Priority Tax Solutions Inc	1.390	1.000	1.390	7,794	0.290	26.36
FPVD	Force Protection Video Equipment Corp	0.0002	0.0001	0.0002	49,497,300	0.0000	0.00
FPWM	1st Prestige Wealth	0.1750	0.1750	0.1750	200	-0.1005	36.48
FQCC	Fuquan Capital Management Inc	0.2000	0.2000	0.2000	524	0.0000	0.00
FQFC	Fuquan Financial Co	0.0270	0.0270	0.0270	10,000	0.0000	0.00
FQVLF	First Quantum Minerals Ltd	9.169	8.900	8.950	2,100	0.062	0.70
FQVTF	Fevertree Drinks Plc	37.87	37.87	37.87	200	1.03	2.81
FRACF	Foraco Intl Marseil	0.3200	0.3200	0.3200	500	0.0400	14.29
FRAF	Franklin Finl Svcs Corp	33.65	33.65	33.65	312	0.05	0.15
FRCEF	Fletcher Building	3.920	3.920	3.920	400	0.000	0.00
FRCN	Firemans Contractors	0.0001	0.0001	0.0001	2,239,000	-0.0001	50.00
FRCOF	Fast Retailing Co Ltd	525.0	522.5	525.0	100	-4.0	0.76
FRCOY	Fast Retailing Co Ltd	52.21	52.00	52.00	1,021	-0.85	1.61
FRDZF	Freedom Foods Group Ltd	3.980	3.980	3.980	1,100	-0.720	15.32
FREEF	Freeseas Inc	0.0034	0.0034	0.0034	42,400	0.0000	0.00
FREGP	Fed Hom Ln Mtg Cp 5	8.900	8.900	8.900	300	0.000	0.00
FREJO	Fed Home Ln Pfd	9.000	9.000	9.000	100	0.500	5.88
FREJP	Federal Home 5.30%	8.880	8.880	8.880	100	0.480	5.71
FREVS	First Rl-Est Invt TR Nj Sbi	14.50	14.50	14.50	200	-0.05	0.34
FRFC	First Robinson Finl Corp	50.25	50.25	50.25	100	1.25	2.55
FRFFF	Fairfax Financial Holdings Ltd Cum 5 Yr	17.86	17.82	17.82	500	-0.28	1.54
FRFGF	Fairfax Financial Holdings Ltd Pfd Shs	14.03	14.03	14.03	300	-0.75	5.08
FRFHF	Fairfax Finl Hld Sub	468.5	465.6	468.5	150	3.5	0.74
FRFS	Firefish Inc	0.1390	0.0780	0.1362	1,358,100	0.0462	51.33
FRFXF	Fairfax Financial	15.70	15.70	15.70	300	-0.35	2.15
FRGY	Frontier Energy	0.0004	0.0003	0.0004	2,515,000	0.0001	33.33
FRHC	Freedom Holding Corp	8.770	8.740	8.740	660	0.150	1.75
FRHHF	Foras Hldg Ser B Dkk100	2.077	2.020	2.020	1,500	0.019	0.96
FRHLF	Freehold Royalty	7.090	7.072	7.090	29,700	-0.049	0.68
FRHV	Fresh Harvest Prodct	0.0002	0.0001	0.0002	1,700,000	0.0000	0.00
FRIE	Friends Bk New Smyrna Bch	5.500	5.500	5.500	1,600	-0.250	4.35
FRIIF	France Mgi Digital Graph	54.15	54.15	54.15	400	-9.05	14.32
FRIVF	Fortune Re Invst TR Units	1.082	1.082	1.082	10,000	-0.068	5.91
FRLF	Freedom Leaf Inc	0.3500	0.3215	0.3500	81,543	0.0001	0.03
FRLI	Frelii Inc	2.050	2.050	2.050	1,000	0.250	13.89
FRMA	Firma Holdings Corp	0.0081	0.0080	0.0081	183,467	-0.0209	72.07
FRMC	Formcap Cp Cmn	0.0031	0.0031	0.0031	100	0.0000	0.00
FRMO	Frmo Corp	7.100	6.900	7.000	20,000	0.000	0.00
FRNV	Frontera Investment Inc	0.0810	0.0500	0.0810	20,200	0.0310	62.00
FROT	Falconridge Oil Tec	0.0003	0.0003	0.0003	3,000	0.0001	50.00
FRRPF	Fiera Capital Corp	9.620	9.620	9.620	300	0.018	0.18
FRRSF	Far Resources Ltd	0.0623	0.0623	0.0623	100	-0.0077	11.00
FRRVY	Ferrovial Sa ADR	21.25	20.11	20.11	15,900	0.04	0.20
FRSB	First Resource Bank	10.75	10.75	10.75	500	0.00	0.00
FRTCF	Far East Consortium Intl	0.4300	0.4300	0.4300	100	0.0000	0.00
FRTN	Fortran Corp	0.6900	0.6300	0.6900	2,425	-0.0100	1.43
FRXX	Forecross Corp	0.0550	0.0500	0.0550	800	0.0092	20.09
FRZCF	Frasers Centrepoint Trust	1.620	1.620	1.620	100	0.038	2.40
FRZT	Freeze Tag Inc	0.0370	0.0282	0.0360	116,200	0.0060	20.00
FSAM	Fifth Street	1.310	1.310	1.310	400	0.010	0.77
FSBS	First South Bancorp Inc [Sc]	1.0000	0.8500	0.8500	1,100	-0.1900	18.27
FSBSP	First South Bancrp Pfd A	1.0000	1.0000	1.0000	1,000	0.3500	53.85
FSCR	Federal Screw Work	8.900	8.900	8.900	100	-0.020	0.22
FSDDF	Fsd Pharma Inc - Ordinary Shares - Class	0.3410	0.3261	0.3261	19,615	-0.0139	4.09
FSEI	First Seismic Corp	0.0600	0.0600	0.0600	25,000	0.0000	0.00
FSFF	First Suffield Financial Inc	11,800	11,800	11,800	100	0	0.00
FSGB	First Fed So Carolina Fsb	11.20	11.00	11.00	400	-4.25	27.87
FSGCY	First Gen Corp Philippines ADR	5.770	5.770	5.770	100	0.280	5.10
FSHRF	Feishang Anthracite	0.0900	0.0900	0.0900	3,000	0.0000	0.00
FSNR	Freestone Resources	0.0310	0.0310	0.0310	1,000	0.0000	0.00
FSNUF	Fresenius Se & Co Kgaa	62.07	62.05	62.05	1,000	-2.25	3.50
FSNUY	Fresenius Se & Co Kg	15.14	15.12	15.13	994	0.50	3.42
FSPKF	Fisher & Paykel Hlth	8.770	8.770	8.770	200	-1.230	12.30
FSPKY	Fisher & Paykel Healthcare Corp. Ltd.	94.53	94.53	94.53	100	-4.28	4.33
FSPM	Fusion Pharm Inc	0.0100	0.0100	0.0100	200	-0.0100	50.00
FSRL	First Reliance Bk SC	6.950	6.925	6.925	28,400	-0.050	0.72
FSSLY	Fossal S.A.A ADR	0.4500	0.4500	0.4500	100	0.3000	200.00
FSSN	Fision Corp	0.1549	0.1450	0.1474	2,000	-0.0075	4.84
FSUGY	Fortescue Metal	6.080	5.990	6.030	95,700	-0.050	0.82
FSUMF	Fortescue Metal Grp	2.854	2.854	2.854	500	-0.186	6.12
FSVEF	Firestone Ventures Inc	0.0504	0.0504	0.0504	2,000	0.0054	12.00
FSWA	First Sound Bk [Wa]	0.0750	0.0750	0.0750	4,000	0.0000	0.00
FTBGF	Fitbug Holdings Plc	0.0946	0.0946	0.0946	19,000	0.0000	0.00
FTBYF	Fortune Bay Corp	0.1000	0.1000	0.1000	200	-0.0809	44.72
FTCX	Fortecx Inc	1.1500	1.0000	1.0000	600	-0.1500	13.04
FTDL	Firstime Design Ltd	4.500	4.100	4.500	4,100	0.500	12.50
FTEG	For The Earth Corp	0.0068	0.0065	0.0065	33,901	-0.0005	7.14
FTFY	Fit After Fifty Inc	0.0001	0.0001	0.0001	2,000	0.0000	0.00
FTGFF	Firan Technology Group Corp	1.778	1.778	1.778	300	-0.170	8.73
FTGI	Finotec Group Inc	0.0026	0.0026	0.0026	600	0.0000	0.00
FTLF	Fitlife Brands Inc	0.5524	0.5524	0.5524	400	0.0974	21.41
FTMDF	Fortune Minerals Ltd	0.0918	0.0780	0.0780	94,300	-0.0078	9.09
FTMNF	Fortress Minerals Co	3.520	3.520	3.520	585	0.186	5.59
FTMR	Fortem Resources Inc	2.290	1.950	2.200	10,200	0.000	0.00
FTPLF	Fortress Paper Cl A	1.452	1.430	1.452	600	-0.099	6.35
FTPM	420 Property Management Inc	0.0008	0.0003	0.0008	239,677,661	0.0005	166.67
FTRRF	Fonterra Shareholders Fd	3.150	3.150	3.150	700	0.130	4.30
FTSSF	First Cobalt	0.1871	0.1816	0.1871	6,100	0.0121	6.91
FTWS	Flitways Technology Inc	0.0005	0.0004	0.0005	28,275,100	0.0000	0.00
FTXP	Foothills Exploration Inc	0.0820	0.0820	0.0820	7,600	0.0020	2.50
FUAIY	Funai Electric Co Ltd ADR	1.110	1.100	1.110	500	0.025	2.30
FUAPF	Fundamental Applications	0.1393	0.1350	0.1350	1,500	-0.0010	0.74
FUBAF	Futaba Corp	16.05	16.05	16.05	500	-2.15	11.81
FUGI	Fuego Enterprises	0.1500	0.1000	0.1000	13,700	-0.0500	33.33
FUGMF	Fura Emeralds Inc	0.2632	0.2330	0.2330	32,800	-0.0220	8.63
FUIG	Fusion Interactive Corp	0.0500	0.0500	0.0500	15,000	0.0000	0.00
FUJHF	Fuji Heavy Inds Ltd	23.68	23.68	23.68	100	0.28	1.20
FUJHY	Fuji Heavy Inds ADR	11.71	11.66	11.71	328	0.39	3.40
FUJIY	Fujifilm Hldgs Corp	41.03	40.00	40.14	8,700	-0.56	1.38
FUJSF	Fuji Seal International Inc.	29.58	29.22	29.22	500	-5.72	16.37
FUPBY	Fuchs Petrolub Se	11.57	11.56	11.57	436	0.21	1.80
FUPEF	Fuchs Petrolub Ab	42.85	42.85	42.85	100	-10.85	20.20
FURGF	Furgo Nv EUR .20 Ord	12.52	12.52	12.52	200	-0.69	5.19
FUSZ	Nfusz Inc	0.3989	0.3700	0.3700	5,232	0.0050	1.37
FUTL	Futureland Corp	0.0002	0.0001	0.0001	695,000	0.0000	0.00
FUTU	Future Healthcare	0.0592	0.0361	0.0590	32,200	0.0234	65.73
FUUN	Futurenet Inc	0.0001	0.0001	0.0001	2,000	0.0000	0.00
FUWAY	Furukawa Elec Ltd Ad	13.80	13.80	13.80	100	-0.55	3.83
FVGCF	Fire River Gold Corp	0.0020	0.0020	0.0020	1,700	-0.0095	82.61
FVPI	Fv Pharma International Corp	65.00	65.00	65.00	100	-120.00	64.86
FVRD	Favored Inc	0.0019	0.0016	0.0019	60,000	0.0001	5.56
FVRG	Forevergreen Worldwide Corp	0.1500	0.1000	0.1200	344,600	-0.0056	4.46
FVTI	Fortune Valley Treasures Inc	1.750	1.750	1.750	100	-0.150	7.89
FVVSF	Five Star Diamonds	0.0418	0.0380	0.0380	25,000	-0.0174	31.41
FWDG	Futureworld Energy	0.0001	0.0001	0.0001	3,000,000	0.0000	0.00
FWEDF	Fireweed Zinc Ltd	0.6100	0.5561	0.5830	15,800	-0.0870	12.99
FWLAF	Flatworld Acquisition Ord	0.0350	0.0350	0.0350	5,000	-0.0050	12.50
FWONB	Formula One Group Srs B	30.00	30.00	30.00	100	-1.75	5.51
FXBY	Foxby Corp	2.090	2.090	2.090	1,800	0.070	3.47
FXCNF	Fih Mobile Ltd	0.0924	0.0924	0.0924	800	-0.0036	3.75
FXCNY	Foxconn Intl Hld ADR	1.900	1.900	1.900	2,200	0.020	1.06
FXFLF	Fairfax Finl Hldgs	18.00	18.00	18.00	100	-0.10	0.55
FXLG	F S Bancorp Lagrange	68.00	68.00	68.00	225	0.50	0.74
FXNC	First Natl Corp Strasburg Va	19.49	19.25	19.49	6,000	0.19	0.98
FXRVF	Four Rivers Resources Inc	0.0401	0.0401	0.0401	200	-0.0129	24.34
FXTGY	Foxtons Group Plc	1.530	1.530	1.530	500	0.000	0.00
FYRTY	Familymart Co.Ltd	125.5	125.5	125.5	400	8.0	6.81
FZRO	Flashzero Corp	0.0021	0.0021	0.0021	63,100	0.0000	0.00

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.82.73.21
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,201	0	0.00
DJI	25,286	-101	0.40
SP500	2,722	-4	0.15
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,202	2	0.14
BDI	1,200	49	4.26
HSI	30,063	-253	0.83