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	24.50	24.50	24.50	1,900	0.13	0.53
FABP	Farmers Bancorp [In]	44.25	44.25	44.25	800	0.25	0.57
FABU	Fab Universal Corp Common Stoc	0.0002	0.0002	0.0002	2,100	0.0000	0.00
FACO	First Acceptance Corporation	1.160	1.040	1.160	19,200	0.000	0.00
FAGI	Full Alliance Group Inc	0.0700	0.0585	0.0700	117,500	0.0050	7.69
FAHLF	First Asia Holdings Ltd	1.900	1.490	1.680	5,500	0.280	20.00
FAIT	First American Inter	52.40	52.10	52.10	1,200	-0.40	0.76
FALC	Falconstor Sftwr	0.0670	0.0670	0.0670	13,600	-0.0070	9.46
FAMDF	Futura Medical Plc Ord	0.3600	0.3600	0.3600	1,400	0.0000	0.00
FAME	Flamemaster Corp	10.25	10.00	10.25	400	-0.75	6.82
FANDF	Firstrand Ltd	4.350	4.350	4.350	1,500	-0.462	9.60
FANDY	Firstrand Ltd	50.09	50.09	50.09	400	0.64	1.29
FANUF	Fanuc Ltd	201.5	201.0	201.0	3,000	0.0	0.00
FANUY	Fanuc Limited Unsp A	20.12	19.89	20.00	273,000	-0.07	0.32
FARE	World Moto Inc	0.0002	0.0002	0.0002	1,080,900	0.0000	0.00
FARYF	Far Ltd	0.0850	0.0850	0.0850	1,500	-0.0040	4.49
FASDF	Fantasy Aces Daily Fantasy Sports Corp	0.0001	0.0001	0.0001	100	0.0000	0.00
FAXRF	Fairfax Financial Holdings Ltd	15.71	15.69	15.71	1,400	0.26	1.68
FAXXF	Fairfax Financial Holdings Ltd	16.26	16.26	16.26	2,400	-0.01	0.08
FBAK	First Natl Bk Alaska	270.0	263.0	270.0	100	5.0	1.87
FBASF	Fibra Uno	1.300	1.300	1.300	21,200	-0.007	0.50
FBAYF	Fortune Bay	0.9260	0.9100	0.9100	8,000	0.0110	1.22
FBBPF	Prologis Property Mexico Sa De Cv	2.005	2.005	2.005	31,900	-0.007	0.36
FBCD	Fbc Hldg Inc-	0.0001	0.0001	0.0001	4,000	0.0000	0.00
FBCE	Fibercore Inc	0.0012	0.0008	0.0012	22,800	0.0002	20.00
FBCI	First Banking Center	0.0040	0.0030	0.0030	20,000	-0.0020	40.00
FBEC	Fbec Worldwide Inc	0.0002	0.0001	0.0001	45,853,800	0.0000	0.00
FBER	Agritech Worldwide Inc	0.0022	0.0022	0.0022	43,500	-0.0003	12.00
FBIP	Fnb Bancorp Inc [Pa]	146.3	146.3	146.3	100	-3.8	2.50
FBOO	First Bank of Ohio [Oh]	575.0	575.0	575.0	100	0.0	0.00
FBOP	Augusta Industries Inc	0.0028	0.0028	0.0028	10,000	-0.0052	65.00
FBPA	Farmers Bank [Va]	33.00	32.94	32.94	2,100	1.95	6.30
FBPI	First Bncp Ind	19.85	19.79	19.85	300	0.25	1.28
FBPRL	First Bancorp 7.00% Non-Cumula	22.60	22.59	22.60	1,100	-0.01	0.05
FBPRM	First Bancorp 7.40 C	23.00	22.82	22.82	2,700	-0.18	0.78
FBPRN	First Bancorp 7.25 D	23.21	23.21	23.21	300	0.81	3.62
FBPRO	First Bancorp Preferred Stock	25.38	25.35	25.38	500	0.08	0.32
FBPRP	First Bcp Hldg Pf A	24.00	24.00	24.00	2,000	0.00	0.00
FBRKF	Fastbrick Robotics Ltd	0.1259	0.1150	0.1150	6,700	-0.0197	14.63
FBSI	First Bancshares	13.80	13.70	13.70	300	-0.30	2.14
FBTT	First Bankers Trshs	37.00	35.70	37.00	1,400	0.00	0.00
FBVA	Farmers Banksha Inc	18.25	18.00	18.00	900	-0.10	0.55
FBVI	Fcn Banc Corp	31.00	31.00	31.00	800	0.95	3.16
FCBI	Frederick County Bancorp Inc	31.80	31.80	31.80	3,700	-0.20	0.63
FCCG	Fog Cutter Capital Group Inc	2.700	2.500	2.700	800	0.200	8.00
FCCN	Fusa Capital Corp	0.0044	0.0030	0.0044	122,200	0.0017	62.96
FCCT	First Community Corp	7.050	7.050	7.050	18,000	0.050	0.71
FCCTP	First Comnty Corp A	6.750	6.750	6.750	1,100	-0.001	0.01
FCELB	Fuelcell Energy Pf B	294.0	294.0	294.0	100	-6.0	2.00
FCGD	First Colombia Gold Corp	0.0001	0.0001	0.0001	1,000,000	0.0000	0.00
FCHS	First Choice Healthcare Solutions	1.150	1.150	1.150	200	0.000	0.00
FCIC	FcCC Inc	0.1601	0.1601	0.1601	200	0.0000	0.00
FCIT	First Citrus Bancorp	28.90	28.90	28.90	100	-0.05	0.17
FCMGF	Firm Capital Mortgage Investment Corp	9.965	9.965	9.965	100	-0.091	0.90
FCMKF	Funcom Nv Ord	2.238	2.238	2.238	26,300	-0.162	6.74
FCNCB	First Citizens Bks B	417.0	416.0	417.0	100	1.0	0.24
FCNE	Four Corners Inc	0.8900	0.8900	0.8900	800	0.0150	1.71
FCOB	1st Colonial Bcp Pa	13.00	13.00	13.00	400	0.15	1.17
FCODF	Financiere De L'Odet	934.6	934.6	934.6	100	-99.4	9.61
FCPB	First Capital Bancsh	7.382	7.382	7.382	100	-0.068	0.91
FCRE	Fc Global Realty Inc	0.2455	0.2455	0.2455	300	-0.0045	1.80
FCRGF	First Capital Realty	15.48	15.48	15.48	74,900	-0.25	1.59
FCSMF	Focus Metals Inc	0.0238	0.0197	0.0197	103,800	-0.0001	0.51
FCTOA	Fact Corp	0.0005	0.0005	0.0005	1,000	0.0000	0.00
FCUUF	Fission Uranium	0.5300	0.5089	0.5130	168,100	-0.0070	1.35
FCUV	Focus Universal Inc	7.490	7.490	7.490	300	0.990	15.23
FDBH	Founders Bay Holdings	8.450	8.450	8.450	100	-0.050	0.59
FDBL	Friendable Inc	0.0001	0.0001	0.0001	1,500,000	0.0000	0.00
FDCFF	Forum Uranium Corp	0.0430	0.0430	0.0430	40,000	0.0080	22.86
FDHC	Fidelity Holding Corp	0.5100	0.5100	0.5100	1,500	-0.1400	21.54
FDIT	Findit Inc	0.0099	0.0085	0.0099	11,400	0.0014	16.47
FDMF	Freedom Energy Hldgs	0.0001	0.0001	0.0001	200,000	0.0000	0.00
FDMQF	Freedom Oil and Gas Ltd	0.1590	0.1583	0.1590	58,400	0.0071	4.67
FDMSF	Fandom Sports Media Corp	0.1100	0.1100	0.1100	900	-0.0120	9.84
FDRVF	First Derivatives Plc	52.39	52.39	52.39	100	-2.56	4.66
FDVA	The Freedom Bank of Virginia	12.10	12.10	12.10	1,100	0.00	0.00
FECCF	Pacific Exploration & Production Corp	14.08	14.03	14.07	17,200	-0.25	1.77
FECHF	Fidelity China Special Situations Plc	2.900	2.900	2.900	200	-0.680	18.99
FECOF	Fec Resources Inc	0.0179	0.0130	0.0179	5,400	0.0051	39.84
FELTF	Fuji Electric Co Ltd	8.260	8.260	8.260	200	0.000	0.00
FELTY	Fuji Electric Holdin	65.57	65.57	65.57	300	-0.43	0.65
FERGY	Ferguson Plc	8.540	8.460	8.500	164,800	-0.070	0.82
FERL	Fearless Films Inc	0.5200	0.5200	0.5200	100	-0.1300	20.00
FERN	Fernhill Corp	0.0007	0.0005	0.0006	3,176,800	0.0000	0.00
FETLF	Far Eastone Telecommunications Co Ltd	34.85	34.85	34.85	100	-4.16	10.66
FETM	Fentura Finl Inc	21.20	21.20	21.20	400	0.20	0.95
FEWP	Far East Wind Pwr	0.0020	0.0020	0.0020	13,500	0.0000	0.00
FEXXF	Fjordland Expl Inc	0.0700	0.0600	0.0600	12,700	-0.0260	30.23
FFDF	Ffd Financial Corp	49.00	49.00	49.00	400	0.00	0.00
FFFC	Fastfunds Finl Corp	0.0001	0.0001	0.0001	50,000	0.0000	0.00
FFLO	Freeflow Inc	1.100	1.100	1.100	100	0.000	0.00
FFMGF	First Mining Finance Corp	0.2900	0.2684	0.2805	144,700	0.0034	1.23
FFMH	First Fmrs Mrchts Co	42.80	42.80	42.80	100	0.20	0.47
FFMR	First Farmers Financial Corp	42.50	42.50	42.50	1,100	0.00	0.00
FFPM	Ffp Marketing Co Inc	0.0023	0.0023	0.0023	62,000	-0.0004	14.81
FFRMF	Future Farm Technologies Inc	0.3136	0.2877	0.3130	515,000	0.0038	1.23
FFWC	Ffw Corp	45.15	44.25	45.06	1,700	0.56	1.26
FFXDF	Fairfax India Ho-Sub	15.03	14.93	14.99	21,000	0.03	0.20
FFXXF	Fairfax Africa Holdings	11.49	11.49	11.49	3,500	-0.14	1.19
FFZY	Fansfrenzy Corp	0.0180	0.0180	0.0180	100	0.0009	5.26
FGBDF	First Global Data Ltd	0.0001	0.0001	0.0001	1,000	-0.1799	99.94
FGCN	Flagship Global Corp	0.6800	0.6800	0.6800	1,000	0.0000	0.00
FGCO	Financial Gravity Companies Inc	0.0650	0.0650	0.0650	14,000	0.0000	0.00
FGELF	Fujitsu General Ltd	16.34	16.34	16.34	200	1.84	12.69
FGFH	Foresight Financial	36.00	36.00	36.00	200	-0.10	0.28
FGLD	Focus Gold Corp	0.0001	0.0001	0.0001	100	0.0000	0.00
FGNT	Fragrancenet.com Inc	4.000	4.000	4.000	1,200	0.000	0.00
FGOVF	Freegold Ventures	0.0466	0.0466	0.0466	1,000	0.0005	1.08
FGROY	Firstgroup Plc ADR	1.210	1.210	1.210	5,000	-0.010	0.82
FGRRF	Fingerprint Cards Ab [Publ]	1.280	1.280	1.280	100	0.320	33.33
FHAI	Fountain Healthy Agi	0.0013	0.0012	0.0012	105,000	0.0001	9.09
FHBC	Fernhill Beverage Inc	0.0038	0.0033	0.0038	22,300	0.0000	0.00
FHGDF	Founder Holdings Ltd	0.0400	0.0400	0.0400	1,500	-0.0010	2.44
FHLB	Friendly Hills Bk	10.10	9.91	10.10	4,100	0.10	1.00
FHNIY	Foschini Group Ltd ADR	24.10	24.10	24.10	400	0.49	2.08
FHRT	First Hartford Corp	2.250	2.250	2.250	2,000	0.000	0.00
FIBCF	First Bauxite Corp Ord	0.0250	0.0250	0.0250	2,500	-0.0022	8.09
FIBH	First Bancshares Inc	44.50	44.50	44.50	100	-1.50	3.26
FIDS	Fnb Inc [Ohio]	33.00	32.99	33.00	300	1.00	3.13
FIEB	First Intctntl Bk Ga	11.30	11.30	11.30	25,100	0.00	0.00
FIEC	Element Islamic Equity Fund C	0.0030	0.0030	0.0030	15,000	-0.0067	69.07
FIEIF	Firesteel Res Inc	0.0795	0.0795	0.0795	6,400	-0.0170	17.62
FIFG	First Foods Group Inc	0.1830	0.1700	0.1700	35,500	-0.0100	5.56
FIGR	First Nb Groton NY	550.0	550.0	550.0	100	0.0	0.00
FIIT	First Security	41.02	41.02	41.02	300	0.00	0.00
FIND	Findex.com Inc	0.0039	0.0039	0.0039	348,100	0.0014	56.00
FINGF	Finning International Inc	23.97	23.89	23.97	2,600	0.76	3.28
FINMF	Finmeccanica Spa	11.16	11.16	11.16	400	-0.63	5.30
FINMY	Finmeccanica ADR	6.170	6.170	6.170	300	-0.080	1.28
FINN	First National of Nebraska Inc	8,450	8,450	8,450	100	200	2.42
FIOGF	Fiore Exploration Ltd	0.2464	0.2325	0.2464	8,000	0.0014	0.57
FIRZF	Firebird Resources Inc	0.0139	0.0139	0.0139	100	-0.0066	32.20
FISB	1st Capital Bank [Ca]	18.81	18.80	18.81	4,300	-0.21	1.12
FISOF	Fission 3.0	0.0900	0.0850	0.0850	19,900	0.0130	18.06
FITX	Creative Edge Nutrition Inc	0.0001	0.0001	0.0001	325,000	0.0000	0.00
FJHL	Fovea Jewelry Holdings Ltd	0.0200	0.0200	0.0200	100	0.0000	0.00
FJTCY	Fujitec Co Ltd [Japan] ADR	13.22	13.22	13.22	100	0.01	0.08
FJTNF	Fuji Media Holdings Inc	16.55	16.55	16.55	100	-0.55	3.22
FJTNY	Fuji Media Holdings Inc ADR	8.780	8.760	8.760	200	0.000	0.00
FJTSF	Fujitsu Ltd	7.018	7.018	7.018	2,000	0.268	3.97
FJTSY	Fujitsu Ltd ADR	35.83	35.83	35.83	600	-0.72	1.96
FKWL	Franklin Wireless Co	2.183	2.100	2.183	600	0.117	5.66
FKYS	First Keystone Corp	25.90	25.25	25.90	500	-0.35	1.33
FLAF	Farm Lands of Africa	0.2500	0.2500	0.2500	300	0.1500	150.00
FLCN	Falcon Techs Inc	0.0029	0.0015	0.0029	15,100	0.0018	163.64
FLCR	Fullcircle Registry	0.0300	0.0210	0.0300	273,200	0.0050	20.00
FLCRD	Galaxy Next Generation Inc	4.000	2.280	2.280	600	-5.370	70.20
FLEW	Fleetwood Bank Corp	80.50	79.50	79.50	100	-1.00	1.24
FLIDF	Flsmidth & Co A/S	58.02	58.02	58.02	1,500	-1.98	3.30
FLIDY	Flsmidth & Co A/S Ad	5.756	5.756	5.756	1,000	-0.464	7.46
FLIVF	Foreign Colonial I/Tr Ord	9.700	9.700	9.700	5,200	0.315	3.36
FLKI	Falken Industries	0.0021	0.0021	0.0021	99,900	0.0000	0.00
FLLIY	Duty Free Shops [Folli Follie Group] ADR	9.990	9.990	9.990	500	0.020	0.20
FLMP	Flame Seal Products	0.0330	0.0210	0.0330	3,500	0.0000	0.00
FLMTF	Full Metal Minerals Ltd	0.0010	0.0010	0.0010	200	0.0009	900.00
FLOD	Flowery Gold Mns of Nev	0.1200	0.1200	0.1200	10,000	0.0200	20.00
FLPC	First Liberty Power	0.0008	0.0006	0.0008	2,201,400	0.0000	0.00
FLRE	Flameret Inc	0.0016	0.0009	0.0016	101,000	0.0000	0.00
FLSR	Flasr Inc	0.0001	0.0001	0.0001	200,000	0.0000	0.00
FLSS	Forbes Energy Services Ltd	5.750	5.750	5.750	900	-0.020	0.35
FLST	Fuelstream Inc	0.0010	0.0010	0.0010	200	-0.0005	33.33
FLTT	Flint Telecom Group Inc	0.0011	0.0008	0.0011	161,100	0.0001	10.00
FLUX	Flux Power Holdings Inc	2.100	2.050	2.100	2,800	0.010	0.48
FLXI	Flexiinternational Software Inc	0.3000	0.3000	0.3000	7,500	-0.0200	6.25
FLXNF	Flex Lng Ltd	1.850	1.850	1.850	100	0.280	17.83
FLXP	Flexpower Inc	0.0255	0.0110	0.0110	1,100	0.0009	8.91
FLXT	Flexpoint Sensor Sys	0.0434	0.0380	0.0380	169,200	-0.0057	13.04
FLYLF	Flyht Aerospace Solutions Ltd	1.080	1.080	1.080	5,100	0.010	0.95
FMBE	Fmb Equibanc Inc	7.150	7.150	7.150	100	-0.350	4.67
FMBL	Farmers & Merch Bk	8,375	8,300	8,375	100	75	0.90
FMBM	F&M Bank Corp	36.40	34.58	36.40	10,300	0.00	0.00
FMBRF	Famous Brands Ltd	6.800	6.800	6.800	500	-2.100	23.60
FMBRY	Famous Brands Ltd. ADR	13.11	13.11	13.11	100	-0.04	0.30
FMBV	Full Motion Beverage	0.0029	0.0029	0.0029	8,000	-0.0005	14.71
FMCB	Farmers & Merch Bcp	721.6	721.6	721.6	100	0.5	0.06
FMCC	Freddie Mac	1.480	1.450	1.460	474,100	0.010	0.69
FMCCG	Freddie Mac Var Pfd	8.080	8.080	8.080	300	-0.030	0.37
FMCCH	Freddie Mac 5.10 Pfd	8.320	8.160	8.160	1,000	-0.150	1.81
FMCCI	Freddie Mac Var Pr B	8.120	8.120	8.120	1,000	-0.080	0.98
FMCCJ	Freddie Mac Pfd Q	8.150	7.900	8.000	5,200	0.000	0.00
FMCCK	Freddie Mac 5.79	8.750	8.750	8.750	3,200	0.000	0.00
FMCCL	Freddie Mac Var RTS	8.380	8.340	8.350	2,700	0.090	1.09
FMCCM	Freddie Mac Noncum	8.200	8.200	8.200	1,300	0.100	1.23
FMCCN	Freddie Mac Var N	8.120	8.010	8.010	300	-0.390	4.64
FMCCO	Freddie Mac 5.81 O	8.700	8.690	8.700	1,200	0.200	2.35
FMCCP	Freddie Mac Pfd P	9.240	8.800	9.100	22,000	0.100	1.11
FMCCS	Fed Homeln Pfd	8.240	8.240	8.240	2,400	0.090	1.10
FMCCT	Federal Home Loan Mortgage Corp	9.200	9.200	9.200	200	0.150	1.66
FMCKI	Federal Home Loan Mortgage Corp	4.780	4.680	4.780	3,000	0.090	1.92
FMCKJ	Freddie Mac Pfd Z	5.640	5.530	5.570	134,800	-0.020	0.36
FMCKK	Fed Home Ln Mtg 5.0	8.450	8.440	8.450	5,000	0.350	4.32
FMCKL	Freddie Mac 6.02 Pfd	4.510	4.510	4.510	1,000	-0.190	4.04
FMCKM	Federal Home Ln Mtg	4.600	4.500	4.600	4,700	0.080	1.77
FMCKN	Federal Home Ln Mtg	4.500	4.500	4.500	1,000	0.150	3.45
FMCKO	Fed Home Ln Mtg	4.500	4.500	4.500	4,300	0.000	0.00
FMCKP	Freddie Mac 5.7 Pfd	8.650	8.650	8.650	400	0.140	1.65
FMCQF	Fresenius Med Care A	104.4	104.4	104.4	100	4.4	4.35
FMCXF	Foran Mining Corp	0.2400	0.2400	0.2400	500	-0.0200	7.69
FMFG	Farmers & Merchants Bank [Md]	31.80	31.80	31.80	700	0.00	0.00
FMGXF	First Mexican Gold C	0.0200	0.0150	0.0150	30,000	-0.0054	26.47
FMIA	First Miami Bancorp Inc	1,280	1,280	1,280	100	0	0.00
FMOCF	Fomento De Construc	15.12	15.12	15.12	100	0.86	6.03
FMOCY	Fomento De Construcciones Y Contratas Sa	2.750	2.750	2.750	300	0.110	4.15
FMPR	Fame Productions Inc	0.0500	0.0499	0.0500	65,000	0.0000	0.00
FMTNF	First Mountain Exp	0.2350	0.2350	0.2350	200	0.0039	1.69
FMXUF	Femsa Fomento Econ M	9.583	9.583	9.583	700	0.065	0.68
FMXVF	Tolima Gold Inc	0.0033	0.0033	0.0033	8,500	0.0001	3.13
FMYR	Family Room Entertainment Corp	0.2000	0.2000	0.2000	100	0.0000	0.00
FMZNF	Family Zone Cyber Safety Ltd	0.2500	0.2500	0.2500	10,000	-0.0200	7.41
FNAM	Evolutionary Genomics Inc	0.3300	0.3300	0.3300	500	-0.3700	52.86
FNBCQ	First Nbc Bank Holdi	0.0372	0.0250	0.0370	70,800	0.0020	5.71
FNCJF	Fancamp Exploration	0.0468	0.0468	0.0468	8,000	-0.0062	11.70
FNCSF	North American Financial 15 Split Corp	6.230	6.230	6.230	200	-0.210	3.27
FNCTF	France Telecom S.A.	16.35	16.15	16.18	4,600	0.32	2.02
FNCX	Function[X] Inc	0.0143	0.0143	0.0143	2,900	0.0000	0.00
FNDM	Fund.com Inc Cl A	3.200	3.200	3.200	1,200	0.200	6.67
FNEVF	Fraser & Neave Ltd	1.340	1.340	1.340	3,400	-0.350	20.71
FNEVY	Fraser & Neave Ltd. ADR	6.830	6.830	6.830	200	-0.020	0.29
FNFI	First Niles Finl	9.440	9.440	9.440	500	0.330	3.62
FNGR	Fingermotion Inc	3.300	3.300	3.300	100	-0.180	5.17
FNHI	Franchise Hldgs Intl	0.0336	0.0271	0.0305	353,600	-0.0014	4.39
FNHM	Fnbh Bancorp [Mi]	2.252	2.250	2.250	4,800	0.000	0.00
FNINF	49 North Res Inc	0.0300	0.0300	0.0300	41,500	-0.0005	1.64
FNLIF	First Natl Finl Corp	22.00	22.00	22.00	100	-0.81	3.54
FNLPF	Fresnillo Plc	11.32	11.15	11.32	1,800	0.12	1.07
FNMA	Fannie Mae	1.500	1.480	1.480	795,800	-0.030	1.99
FNMAG	Fannie Mae 5.375 I	8.960	8.960	8.960	600	-0.220	2.40
FNMAH	Federal Natl Mtg Pfd	4.600	4.500	4.500	1,000	-0.020	0.44
FNMAI	Fed Ntl Mtg Ser Q	4.830	4.830	4.830	500	0.170	3.65
FNMAJ	Fannie Mae Pfd R	5.050	4.900	5.000	9,100	-0.100	1.96
FNMAK	Federal Natl Pfd N	8.750	8.740	8.750	3,100	0.010	0.11
FNMAL	Fed Natl Mtg Pfd M	8.980	8.850	8.980	1,600	-0.040	0.44
FNMAM	Fannie Mae 5.81 H	9.100	8.850	9.100	7,200	-0.050	0.55
FNMAN	Federal National Mortgage Association	8.690	8.690	8.690	600	-0.130	1.47
FNMAO	Fannie Mae Noncum G	8.800	8.800	8.800	300	-0.200	2.22
FNMAP	Fannie Mae Pfd F	8.800	8.800	8.800	500	0.000	0.00
FNMAS	Fannie Mae Pfd S	5.610	5.550	5.600	293,800	0.000	0.00
FNMAT	Federal Natl Pfd T	5.550	5.350	5.540	45,500	0.090	1.65
FNMFM	Fed Natl Mtg Pfd E	8.510	8.510	8.510	500	0.010	0.12
FNMFN	Federal National Mortgage Association	9.390	9.390	9.390	100	-0.010	0.11
FNMFO	Fed Natl Mtg Pfd I	16,500	16,500	16,500	100	-1,000	5.71
FNNCF	Financial 15 Split Corp	7.877	7.877	7.877	200	-0.040	0.50
FNNGF	Fanlogic Interactive	0.0587	0.0478	0.0478	26,000	-0.0142	22.90
FNNZF	Fincanna Capital Corp	0.2311	0.2200	0.2304	24,200	-0.0001	0.04
FNQQF	Fineqia International Inc	0.0195	0.0168	0.0194	1,154,000	0.0025	14.79
FNRC	1st NRG Corp New	0.0001	0.0001	0.0001	10,000,000	0.0000	0.00
FNRN	First Northern Comm Banc	13.75	13.75	13.75	29,300	0.00	0.00
FNXLF	Fenix Finl Ltd	0.0004	0.0004	0.0004	20,200	0.0002	100.00
FOEAF	Fred Olsen Energy As	0.5100	0.5100	0.5100	100	-0.1300	20.31
FOEAY	Fred Olsen Energy As	0.0400	0.0400	0.0400	400	-0.0481	54.60
FOGCF	Fogchain Corp	0.2876	0.2380	0.2478	25,600	-0.0003	0.12
FOJCF	Fortum Corp Finland	25.20	25.20	25.20	900	0.70	2.86
FOJCY	Fortum Oyj	4.850	4.850	4.850	2,000	-0.063	1.27
FOLGF	Falcon Oil & Gas Ltd	0.2293	0.2292	0.2292	43,300	0.0007	0.31
FONU	Fonu2 Inc	0.0002	0.0001	0.0002	80,000	0.0000	0.00
FORC	Force Energy Corp	0.0001	0.0001	0.0001	500,000	0.0000	0.00
FORU	Foru Holdings Inc	0.2750	0.2750	0.2750	100	0.0750	37.50
FOSI	Frontier Oilfield Services Inc	0.5000	0.5000	0.5000	100	0.0000	0.00
FOSUF	Fosun Intl Ltd	1.731	1.731	1.731	1,000	0.061	3.64
FOSUY	Fosun Intl Ltd ADR	43.59	43.59	43.59	100	-2.41	5.24
FOSYF	Forsys Metals Corp	0.1957	0.1947	0.1948	10,800	-0.0002	0.10
FOTB	First Ottawa Bcsh De	62.99	62.99	62.99	100	0.49	0.78
FOVSY	Ford Otomotiv	48.86	48.86	48.86	100	-2.64	5.13
FPAFF	First Pacific Co Ord	0.4950	0.4950	0.4950	600	-0.0140	2.75
FPAFY	First Pacific Co Ltd	2.540	2.510	2.520	63,800	0.000	0.00
FPBF	Fpb Financial Corp	22.00	22.00	22.00	200	2.20	11.11
FPFI	Fresh Promise Foods Inc	0.0002	0.0002	0.0002	1,500,000	0.0000	0.00
FPHHF	First Philippine Hld	1.180	1.180	1.180	5,800	0.030	2.61
FPLPY	Provident Fin Plc Ad	8.340	8.290	8.340	600	-0.030	0.36
FPLSF	5N Plus Inc	2.710	2.710	2.710	100	0.050	1.89
FPMI	Fluoropharma Medical Inc	0.0900	0.0600	0.0817	101,000	-0.0083	9.22
FPOCF	First Point Minerals	0.0675	0.0675	0.0675	1,800	-0.0048	6.64
FPPP	Fieldpoint Petroleum Corp	0.1880	0.1450	0.1880	51,500	0.0180	10.59
FPRGF	Falco Pac Resource	0.3467	0.3300	0.3300	40,500	-0.0126	3.68
FPRUY	Fraport Ag Frankfurt Airport Services	44.79	44.79	44.79	100	-0.73	1.60
FPSUF	Capha Pharmaceuticals Inc	0.0010	0.0010	0.0010	500	0.0000	0.00
FPTA	First Priority Tax Solutions Inc	1.300	1.150	1.300	65,800	0.050	4.00
FPVD	Force Protection Video Equipment Corp	0.0002	0.0001	0.0001	43,938,500	-0.0001	50.00
FPVTF	Golden Pursuit Resources Ltd	0.0640	0.0640	0.0640	200	-0.0260	28.89
FPWM	1st Prestige Wealth	0.0250	0.0250	0.0250	100	-0.0150	37.50
FQCC	Fuquan Capital Management Inc	0.2600	0.2600	0.2600	500	0.0000	0.00
FQFC	Fuquan Financial Co	0.0271	0.0271	0.0271	30,000	-0.0001	0.37
FQVLF	First Quantum Minerals Ltd	13.61	13.23	13.23	11,600	0.04	0.27
FQVTF	Fevertree Drinks Plc	48.30	47.75	47.75	1,000	-0.95	1.95
FRACF	Foraco Intl Marseil	0.3060	0.3050	0.3050	23,000	-0.0070	2.24
FRAF	Franklin Finl Svcs Corp	36.45	35.51	36.45	1,200	0.95	2.68
FRAZ	Francisco Industries	0.3100	0.3100	0.3100	800	-0.0400	11.43
FRCEF	Fletcher Building	3.900	3.900	3.900	200	-0.750	16.13
FRCN	Firemans Contractors	0.0004	0.0003	0.0004	920,000	0.0000	0.00
FRCOF	Fast Retailing Co Ltd	504.7	503.0	503.0	100	0.3	0.07
FRCOY	Fast Retailing Co Ltd	50.38	50.11	50.15	1,609,400	-0.65	1.28
FRDZF	Freedom Foods Group Ltd	4.700	4.700	4.700	1,000	0.400	9.30
FREEF	Freeseas Inc	0.0024	0.0024	0.0024	96,500	0.0004	20.00
FREGP	Fed Hom Ln Mtg Cp 5	8.250	8.250	8.250	200	-0.250	2.94
FREJN	Federal Home Loan Mortgage Corp	8.200	8.200	8.200	300	-0.400	4.65
FREJP	Federal Home 5.30%	8.100	7.905	8.050	1,300	0.050	0.63
FREVS	First Rl-Est Invt TR Nj Sbi	16.50	16.50	16.50	500	-0.50	2.94
FRFC	First Robinson Finl Corp	48.25	48.25	48.25	100	0.00	0.00
FRFGF	Fairfax Financial Holdings Ltd Pfd Shs	14.78	14.78	14.78	900	0.02	0.10
FRFHF	Fairfax Finl Hld Sub	541.9	527.1	530.7	1,800	-3.9	0.74
FRFS	Firefish Inc	0.0370	0.0300	0.0320	529,700	-0.0033	9.35
FRFXF	Fairfax Financial	16.88	16.87	16.88	1,600	-0.05	0.30
FRGY	Frontier Energy	0.0003	0.0002	0.0003	3,715,000	0.0000	0.00
FRHC	Freedom Holding Corp	7.300	7.280	7.280	11,700	-0.020	0.27
FRHHF	Foras Hldg Ser B Dkk100	3.466	3.466	3.466	100	0.075	2.20
FRHLF	Freehold Royalty	8.780	8.650	8.665	4,500	0.045	0.52
FRHV	Fresh Harvest Prodct	0.0002	0.0001	0.0002	3,706,000	0.0000	0.00
FRLF	Freedom Leaf Inc	0.1579	0.1440	0.1567	276,500	0.0117	8.07
FRMA	Firma Holdings Corp	0.0377	0.0320	0.0377	1,700	-0.0003	0.79
FRMC	Formcap Cp Cmn	0.0041	0.0041	0.0041	3,200	0.0001	2.50
FRMO	Frmo Corp	7.850	7.850	7.850	2,200	0.000	0.00
FRNFF	Feronia Inc	0.2317	0.2317	0.2317	400	-0.0150	6.08
FRNV	Frontera Investment Inc	0.0100	0.0058	0.0100	30,000	0.0020	25.00
FROT	Falconridge Oil Tec	0.0001	0.0001	0.0001	100	-0.0002	66.67
FRPC	First Republic Corp Amer	22.00	22.00	22.00	100	-1.50	6.38
FRRFF	4Imprint Group Plc	27.50	27.50	27.50	1,000	1.50	5.77
FRRPF	Fiera Capital Corp	9.778	9.778	9.778	300	-0.115	1.16
FRRSF	Far Resources Ltd	0.1110	0.0988	0.1110	67,000	0.0102	10.12
FRRVF	Ferrovial S.A.	21.65	21.65	21.65	200	0.81	3.89
FRRVY	Ferrovial Sa ADR	21.83	21.79	21.83	14,100	-0.09	0.41
FRSB	First Resource Bank	11.25	11.20	11.20	2,700	-0.05	0.44
FRSSF	Fairmount Res Inc	0.0074	0.0074	0.0074	2,200	-0.0016	17.78
FRTN	Fortran Corp	0.6100	0.6022	0.6100	2,500	0.0950	18.45
FRUTF	Frutarom Indus 1995 Ltd	104.9	104.9	104.9	500	0.7	0.67
FRXX	Forecross Corp	0.0520	0.0520	0.0520	10,000	-0.0166	24.20
FRZCF	Frasers Centrepoint Trust	1.700	1.700	1.700	25,000	0.020	1.19
FRZT	Freeze Tag Inc	0.0154	0.0154	0.0154	5,300	-0.0006	3.75
FSAM	Fifth Street	1.350	1.350	1.350	600	-0.003	0.22
FSBS	First South Bancorp Inc [Sc]	1.0000	1.0000	1.0000	2,000	0.0000	0.00
FSBSP	First South Bancrp Pfd A	0.6200	0.6200	0.6200	300	0.0000	0.00
FSCR	Federal Screw Work	8.000	7.350	8.000	200	-0.700	8.05
FSDDF	Fsd Pharma Inc - Ordinary Shares - Class	0.7700	0.6200	0.6950	1,630,900	0.0050	0.72
FSEI	First Seismic Corp	0.0500	0.0500	0.0500	5,000	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	15.25	15.25	15.25	100	5.24	52.35
FSGCY	First Gen Corp Philippines ADR	6.510	6.510	6.510	100	0.190	3.01
FSHRF	Feishang Anthracite	0.1300	0.1100	0.1300	57,000	0.0100	8.33
FSNR	Freestone Resources	0.0450	0.0350	0.0450	11,600	0.0100	28.57
FSNUY	Fresenius Se & Co Kg	18.38	18.26	18.30	37,100	0.00	0.00
FSOYF	F-Secure	3.800	3.800	3.800	3,000	-0.470	11.01
FSPKF	Fisher & Paykel Hlth	10.19	10.19	10.19	2,600	-0.09	0.88
FSPM	Fusion Pharm Inc	0.0350	0.0350	0.0350	2,100	0.0050	16.67
FSRL	First Reliance Bk SC	7.500	7.400	7.500	21,100	0.100	1.35
FSRPF	Frasers Property Ltd	1.190	1.190	1.190	6,800	-0.050	4.03
FSSLY	Fossal S.A.A ADR	0.1500	0.1500	0.1500	300	0.0000	0.00
FSSN	Fision Corp	0.1500	0.1225	0.1500	838,000	0.0177	13.38
FSTC	First Corp	0.0012	0.0012	0.0012	5,000	0.0000	0.00
FSTF	First State Fincl Corp	0.0001	0.0001	0.0001	900	-0.0009	90.00
FSUGY	Fortescue Metal	5.760	5.690	5.740	67,300	0.205	3.70
FSUMF	Fortescue Metal Grp	2.850	2.850	2.850	5,100	0.120	4.40
FSVEF	Firestone Ventures Inc	0.0600	0.0600	0.0600	4,000	0.0021	3.63
FSWA	First Sound Bk [Wa]	0.0640	0.0620	0.0620	2,081,600	0.0000	0.00
FTBYF	Fortune Bay Corp	0.2272	0.1938	0.1938	2,700	-0.0352	15.37
FTCX	Fortecx Inc	0.5100	0.5100	0.5100	2,000	-1.4900	74.50
FTDL	Firstime Design Ltd	4.310	4.120	4.120	300	-0.342	7.66
FTEG	For The Earth Corp	0.0005	0.0004	0.0004	1,619,900	-0.0001	20.00
FTGFF	Firan Technology Group Corp	1.875	1.875	1.875	400	-0.123	6.15
FTGI	Finotec Group Inc	0.0026	0.0026	0.0026	100	0.0000	0.00
FTLF	Fitlife Brands Inc	0.4200	0.4200	0.4200	7,500	-0.0150	3.45
FTMDF	Fortune Minerals Ltd	0.0900	0.0896	0.0900	45,200	0.0020	2.27
FTMNF	Fortress Minerals Co	3.800	3.770	3.800	1,800	-0.100	2.56
FTMR	Fortem Resources Inc	3.850	3.850	3.850	900	0.010	0.26
FTPLF	Fortress Paper Cl A	1.940	1.898	1.898	500	-0.126	6.20
FTPM	420 Property Management Inc	0.0004	0.0003	0.0004	1,688,100	0.0000	0.00
FTRRF	Fonterra Shareholders Fd	3.350	3.350	3.350	300	-0.200	5.63
FTSSF	First Cobalt	0.2768	0.2560	0.2700	154,600	-0.0050	1.82
FTWS	Flitways Technology Inc	0.0012	0.0011	0.0011	13,070,200	-0.0001	8.33
FTXP	Foothills Exploration Inc	0.0900	0.0850	0.0850	19,800	-0.0050	5.56
FUAIY	Funai Electric Co Ltd ADR	1.170	1.170	1.170	1,200	-0.020	1.68
FUAPF	Fundamental Applications	0.1819	0.1570	0.1819	207,300	0.0187	11.46
FUBAF	Futaba Corp	18.20	18.20	18.20	100	0.10	0.55
FUGI	Fuego Enterprises	0.1500	0.1500	0.1500	1,000	0.0000	0.00
FUGMF	Fura Emeralds Inc	0.3108	0.3108	0.3108	4,000	0.0198	6.80
FUIG	Fusion Interactive Corp	0.0300	0.0300	0.0300	45,500	0.0090	42.86
FUJHF	Fuji Heavy Inds Ltd	29.64	29.64	29.64	100	0.58	2.00
FUJHY	Fuji Heavy Inds ADR	14.96	14.83	14.90	25,200	0.16	1.09
FUJIF	Fujifilm Holdings Cp	43.02	43.01	43.02	200	0.13	0.30
FUJIY	Fujifilm Hldgs Corp	45.13	44.90	44.90	2,300	-0.67	1.47
FUPBY	Fuchs Petrolub Se	14.29	14.10	14.16	70,400	-0.19	1.32
FURGF	Furgo Nv EUR .20 Ord	13.21	13.21	13.21	2,000	0.30	2.30
FUSZ	Nfusz Inc	0.4680	0.4000	0.4280	395,600	-0.0320	6.96
FUTL	Futureland Corp	0.0003	0.0002	0.0003	6,054,000	0.0000	0.00
FUTU	Future Healthcare	0.0352	0.0352	0.0352	5,100	0.0000	0.00
FUWAY	Furukawa Elec Ltd Ad	16.66	16.66	16.66	100	0.37	2.27
FVCB	Fvcbankcorp Inc	20.30	20.09	20.30	2,300	0.30	1.50
FVGCF	Fire River Gold Corp	0.0015	0.0015	0.0015	100	0.0000	0.00
FVRD	Favored Inc	0.0014	0.0014	0.0014	10,000	-0.0002	12.50
FVRG	Forevergreen Worldwide Corp	0.1551	0.1500	0.1500	23,200	0.0000	0.00
FVVSF	Five Star Diamonds	0.0816	0.0816	0.0816	12,000	-0.0072	8.11
FWDG	Futureworld Energy	0.0001	0.0001	0.0001	13,962,700	0.0000	0.00
FWEDF	Fireweed Zinc Ltd	0.8000	0.8000	0.8000	700	0.0233	3.00
FWLAF	Flatworld Acquisition Ord	0.0500	0.0450	0.0450	134,500	-0.0250	35.71
FWONB	Formula One Group Srs B	36.50	36.50	36.50	100	2.56	7.54
FXBY	Foxby Corp	2.170	2.170	2.170	500	0.010	0.46
FXCNF	Fih Mobile Ltd	0.1290	0.1290	0.1290	7,000	-0.0010	0.77
FXCNY	Foxconn Intl Hld ADR	2.524	2.524	2.524	300	-0.036	1.41
FXFLF	Fairfax Finl Hldgs	18.85	18.85	18.85	200	-0.03	0.15
FXLG	F S Bancorp Lagrange	62.20	62.00	62.20	200	2.21	3.68
FXNC	First Natl Corp Strasburg Va	22.05	21.75	21.75	500	-0.25	1.14
FXRVF	Four Rivers Resources Inc	0.0410	0.0410	0.0410	700	-0.0009	2.15
FYGGY	Fuyao Glass Industry Group Co Ltd ADR	0.9000	0.9000	0.9000	1,100	-0.0500	5.26
FYRTY	Familymart Co.Ltd	99.80	99.17	99.80	1,300	5.50	5.83
FZMD	Fuse Medical Inc	0.7500	0.7500	0.7500	1,700	0.0000	0.00
FZRO	Flashzero Corp	0.0034	0.0034	0.0034	200,000	-0.0001	2.86

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.198.52.82
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,987	-41	0.51
DJI	26,744	87	0.32
SP500	2,930	-1	0.04
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	1,197	-8	0.63
BDI	1,200	49	4.26
HSI	30,063	-253	0.83