Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
FABKFirst Advantage Bancorp25.5025.5025.501,9000.000.00 
FABPFarmers Bancorp [In]42.6042.6042.601,5000.050.12 
FABRFirst Alliance Bancshares7.0007.0007.0002000.78812.69 
FABUFab Universal Corp Common Stoc0.00020.00020.00022,4000.00000.00 
FACOFirst Acceptance Corporation1.1901.1201.12019,0000.0201.82 
FAGIFull Alliance Group Inc0.03710.02500.0295819,300-0.009524.36 
FAHLFFirst Asia Holdings Ltd1.4001.4001.4002000.0000.00 
FAITFirst American Inter57.8057.8057.807000.400.70 
FALCFalconstor Sftwr0.10350.07530.10357,0000.028437.82 
FAMDFFutura Medical Plc Ord0.43500.43500.43508,400-0.01503.33 
FAMEFlamemaster Corp11.1011.0511.106000.100.91 
FANDYFirstrand Ltd48.7847.7047.707,700-2.975.86 
FANUFFanuc Ltd191.3189.1191.35001.30.70 
FANUYFanuc Limited Unsp A19.1018.8118.99311,6000.070.34 
FAREWorld Moto Inc0.00040.00040.000425,0000.000133.33 
FARYFFar Ltd0.08800.08500.085030,000-0.00101.16 
FAXXFFairfax Financial Holdings Ltd16.0816.0716.073000.191.20 
FBAKFirst Natl Bk Alaska2,3452,3382,338100-20.09 
FBASFFibra Uno1.4881.3701.48816,5000.0483.34 
FBAYFFortune Bay0.90590.86000.90591,1000.00490.54 
FBBPFPrologis Property Mexico Sa De Cv1.9701.9651.9702,4000.1105.91 
FBCDFbc Hldg Inc-0.00010.00010.00014,525,0000.00000.00 
FBCEFibercore Inc0.00200.00110.002024,1000.000981.82 
FBCIFirst Banking Center0.00500.00500.00501,2000.00000.00 
FBECFbec Worldwide Inc0.00020.00010.000110,147,7000.00000.00 
FBERAgritech Worldwide Inc0.00500.00500.005020,0000.00000.00 
FBIPFnb Bancorp Inc [Pa]149.0149.0149.02006.04.20 
FBOHYForbo Holding29.8429.8429.841001.475.16 
FBOOFirst Bank of Ohio [Oh]575.0575.0575.010020.03.60 
FBOPAugusta Industries Inc0.00710.00710.00711,000-0.004940.83 
FBPAFarmers Bank [Va]30.5030.0030.001,000-0.501.64 
FBPIFirst Bncp Ind20.0019.8520.001,7000.150.76 
FBPRLFirst Bancorp 7.00% Non-Cumula22.4222.4222.42100-0.040.18 
FBPRMFirst Bancorp 7.40 C23.0223.0023.005,900-0.100.43 
FBPRNFirst Bancorp 7.25 D22.7022.7022.70200-0.070.31 
FBPROFirst Bancorp Preferred Stock25.3025.3025.30500-0.070.28 
FBPRPFirst Bcp Hldg Pf A22.5022.5022.508000.652.97 
FBRKFFastbrick Robotics Ltd0.14560.12600.145618,3000.00967.06 
FBSIFirst Bancshares12.0012.0012.001000.000.00 
FBTTFirst Bankers Trshs37.1037.0537.053,3000.050.14 
FBVAFarmers Banksha Inc20.0019.5020.001,0000.000.00 
FBVIFcn Banc Corp31.5031.0031.004000.501.64 
FCBBFFinecobank Banca Fineco Spa11.9011.9011.901,0000.060.51 
FCBIFrederick County Bancorp Inc30.0030.0030.001,5000.150.50 
FCCGFog Cutter Capital Group Inc2.5102.2002.20010,000-0.25010.20 
FCCNFusa Capital Corp0.00270.00270.00271,000-0.000720.59 
FCCTFirst Community Corp6.7506.7506.75010,0000.0500.75 
FCCTOFirst Community Corp Pfd Ser B6.3006.3006.3002000.0500.80 
FCCTPFirst Comnty Corp A6.3906.3896.3903000.0400.63 
FCELBFuelcell Energy Pf B373.0370.0372.01007.01.92 
FCGDFirst Colombia Gold Corp0.00010.00010.00012,000,0000.00000.00 
FCGNFcg Inc2.2502.2502.250100-0.30011.76 
FCHSFirst Choice Healthcare Solutions1.3201.2801.30011,8000.0201.56 
FCICFcCC Inc0.26000.26000.26001,000-0.040013.33 
FCITFirst Citrus Bancorp27.0026.0027.003,5001.254.85 
FCNCBFirst Citizens Bks B370.0370.0370.01002.00.54 
FCNEFour Corners Inc0.65000.60000.60005,000-0.02003.23 
FCOB1st Colonial Bcp Pa12.2512.0512.258,9000.201.66 
FCODFFinanciere De L'Odet955.5955.5955.51009.00.95 
FCPBFirst Capital Bancsh7.4527.4527.452100-0.0280.37 
FCREFc Global Realty Inc0.38050.36100.36103,800-0.00100.28 
FCREYFletcher Bldg Ltd9.3509.3509.3502000.0200.21 
FCRGFFirst Capital Realty15.3115.3115.31200-0.613.84 
FCRMFranklin Credit0.50000.35000.500051,3000.150042.86 
FCSMFFocus Metals Inc0.03120.02620.031238,5000.005119.54 
FCTOAFact Corp0.00100.00100.001057,0000.0008400.00 
FCUUFFission Uranium0.50000.46860.4686389,100-0.02354.78 
FCUVFocus Universal Inc9.0009.0009.0001000.0000.00 
FDBHFounders Bay Holdings8.6608.6608.6601000.0100.12 
FDBLFriendable Inc0.00010.00010.00011,555,8000.00000.00 
FDCFFForum Uranium Corp0.03100.03100.031011,0000.00000.00 
FDDMFFdm Group [Holdings] Plc13.2013.2013.20800-0.433.18 
FDEIFidelis Energy Inc0.00010.00010.00014000.00000.00 
FDFTFoodfest Intl 20000.00010.00010.000110,0000.00000.00 
FDGMFTango Gold Mines Inc0.02800.02800.02801,000-0.004012.50 
FDITFindit Inc0.01700.00700.0170567,600-0.00168.60 
FDMFFreedom Energy Hldgs0.00010.00010.0001100,0000.00000.00 
FDMQFFreedom Oil and Gas Ltd0.21370.21370.21379,0000.00140.66 
FDMQYMaverick Drlng & Exp ADR3.0303.0303.0301,0000.0301.00 
FDMSFFandom Sports Media Corp0.07810.07810.07813000.00121.56 
FDRVFFirst Derivatives Plc52.0852.0852.08200-3.636.51 
FDTCFnds30000.00380.00300.003861,5000.001672.73 
FDVAThe Freedom Bank of Virginia12.1012.0112.103000.050.41 
FECCFPacific Exploration & Production Corp.13.9013.9013.905,200-0.151.05 
FECOFFec Resources Inc0.01600.01600.01601,500-0.006027.27 
FELTYFuji Electric Holdin59.3859.3859.384000.611.04 
FEOVFOceanic Iron Ore Corp0.03600.03600.0360200-0.058061.70 
FERGDFerguson Plc8.2408.2008.211157,600-0.0090.11 
FERGYFerguson Plc8.2908.1308.240491,100-0.1601.90 
FERLFearless Films Inc0.55000.55000.55001000.00000.00 
FERNFernhill Corp0.00050.00040.00046,146,3000.00000.00 
FESNFFirst Real Est Inves0.96000.96000.96001,000-0.05004.95 
FETMFentura Finl Inc21.4521.4521.451,0000.000.00 
FEWPFar East Wind Pwr0.00200.00200.00205,0000.00000.00 
FEXXFFjordland Expl Inc0.14820.14820.14824,000-0.034819.02 
FFDFFfd Financial Corp47.1047.0647.10200-0.901.88 
FFFCFastfunds Finl Corp0.00010.00010.0001449,0000.00000.00 
FFLOFreeflow Inc1.00001.00001.0000100-0.500033.33 
FFMGFFirst Mining Finance Corp0.32480.30000.3186335,3000.00862.77 
FFMHFirst Fmrs Mrchts Co42.0542.0542.053,4000.400.96 
FFMRFirst Farmers Financial Corp42.3542.3542.35400-0.150.35 
FFPMFfp Marketing Co Inc0.00280.00280.00282,000-0.004159.42 
FFRMFFuture Farm Technologies Inc0.34000.29000.2901384,700-0.02197.02 
FFRRFFaroe Petroleum Plc1.8501.8501.850500-0.0794.11 
FFWCFfw Corp43.5043.5043.501000.000.00 
FFXDFFairfax India Ho-Sub16.8816.6316.6327,600-0.110.63 
FFXXFFairfax Africa Holdings11.8111.5011.657,000-0.252.10 
FFZYFansfrenzy Corp0.01710.01710.01711,000-0.022957.25 
FGCNFlagship Global Corp1.02001.00001.00002,500-0.10009.09 
FGCOFinancial Gravity Companies Inc0.07000.07000.070048,2000.00000.00 
FGFHForesight Financial35.7035.7035.701000.100.28 
FGLDFocus Gold Corp0.00010.00010.00015000.00000.00 
FGNTFragrancenet.Com Inc3.5003.5003.5001000.0000.00 
FGOVFFreegold Ventures0.05000.05000.0500100-0.009916.53 
FGROFFirstgroup Plc1.0901.0901.0903,0000.0302.83 
FGROYFirstgroup Plc ADR1.1101.1101.1102,000-0.39026.00 
FGRRFFingerprint Cards Ab [Publ]0.85000.85000.85002000.05006.25 
FHAIFountain Healthy Agi0.00100.00080.0008453,500-0.000220.00 
FHBCFernhill Beverage Inc0.00450.00350.0038268,500-0.00025.00 
FHGDFFounder Holdings Ltd0.05000.05000.050010,0000.00000.00 
FHLBFriendly Hills Bk10.00010.00010.0006,0000.0700.70 
FHNIYFoschini Group Ltd ADR25.4525.4025.408000.602.42 
FIBCFFirst Bauxite Corp Ord0.02700.02700.027030,000-0.005316.41 
FIBHFirst Bancshares Inc43.0143.0143.01600-0.992.25 
FIDSFnb Inc [Ohio]33.6633.6633.66200-0.341.00 
FIEBFirst Intctntl Bk Ga11.3511.3511.3521,1000.000.00 
FIEIFFiresteel Res Inc0.10130.10130.101330,000-0.018715.58 
FIFGFirst Foods Group Inc0.04260.04260.042610,4000.00040.95 
FIITFirst Security41.5241.5241.521001.022.52 
FINDFindex.Com Inc0.00750.00700.007570,000-0.002525.00 
FINGFFinning International Inc24.7424.7424.74200-0.281.11 
FINMFFinmeccanica Spa10.8810.7010.882,1000.787.72 
FINMYFinmeccanica ADR5.3075.3005.3001,400-0.0751.40 
FINNFirst National of Nebraska Inc8,2508,2508,250100901.10 
FIOGFFiore Exploration Ltd0.28230.27450.274527,600-0.01154.02 
FIRRFFirst Tractor Co. Ltd0.30000.30000.300088,000-0.050014.29 
FIRRYFirst Tractor Co. Ltd. ADR3.2003.2003.200600-0.45012.33 
FIRZFFirebird Resources Inc0.01600.01600.0160800-0.024860.78 
FISB1st Capital Bank [Ca]17.8517.8517.851,5000.000.01 
FISOFFission 3.00.10930.08870.090721,000-0.019017.32 
FITXCreative Edge Nutrition Inc0.00010.00010.000113,0000.00000.00 
FIZNFirst Citizens Bancshares Inc.60.4060.4060.401,0007.6514.50 
FJTNFFuji Media Holdings Inc16.5016.5016.50200-0.452.65 
FJTNYFuji Media Holdings Inc ADR8.2808.2808.2801000.0200.24 
FJTSFFujitsu Ltd6.6406.6406.6402000.4407.10 
FJTSYFujitsu Ltd ADR33.2033.0333.2011,5000.401.22 
FKRAFFiskars Oy Akt A22.2722.2722.27100-0.251.11 
FKWLFranklin Wireless Co1.7751.6701.7605,4000.0100.57 
FKYSFirst Keystone Corp27.2527.0027.001,1000.501.89 
FLAFFarm Lands of Africa0.15000.15000.15002000.1000200.00 
FLCRFullcircle Registry0.01390.00740.0120634,3000.002526.32 
FLDPFFrontline Gold Corp0.01540.01540.01541000.00000.00 
FLEWFleetwood Bank Corp82.0082.0082.001000.000.00 
FLIDFFlsmidth & Co A/S60.0060.0060.001000.250.42 
FLIDYFlsmidth & Co A/S Ad5.6605.6605.660200-0.4036.64 
FLIVFForeign Colonial I/Tr Ord9.0209.0209.0205,000-0.1801.95 
FLKIFalken Industries0.00250.00250.00251000.00000.00 
FLKKFFrankly Inc1.1721.1721.1721000.13312.82 
FLLIYDuty Free Shops [Folli Follie Group] ADR9.2509.2509.2507001.50019.35 
FLMNYFielmann Ag ADR13.3013.3013.30100-3.4320.50 
FLMPFlame Seal Products0.03990.03990.03993,3000.00010.25 
FLMTFFull Metal Minerals0.00110.00110.0011100-0.085998.74 
FLMZFAftermath Silver Ltd0.07300.07180.07303,1000.00000.00 
FLNCFFreelancer Ltd.0.45900.45900.45901,0000.139043.44 
FLPCFirst Liberty Power0.00100.00070.001045,0000.00000.00 
FLREFlameret Inc0.00220.00140.0022335,2000.000857.14 
FLSRFlasr Inc0.00010.00010.00011,011,6000.00000.00 
FLSSForbes Energy Services Ltd8.5008.5008.500300-0.2502.86 
FLSTFuelstream Inc0.00120.00120.00122000.00000.00 
FLTTFlint Telecom Group Inc0.00020.00020.0002200,0000.00000.00 
FLUXFlux Power Holdings Inc2.0001.9002.00028,7000.1608.70 
FLXIFlexiinternational Software Inc0.30100.30100.30105000.00000.00 
FLXNFFlex Lng Ltd1.6001.6001.6005,0000.0201.28 
FLXPFlexpower Inc0.02100.02000.020090,000-0.008028.57 
FLXTFlexpoint Sensor Sys0.06540.06200.0654137,000-0.00111.65 
FLYLFFlyht Aerospace Solutions Ltd0.96880.96880.96881,000-0.08117.72 
FMBEFmb Equibanc Inc7.6207.5007.6204,5000.2202.97 
FMBLFarmers & Merch Bk8,3008,2258,225100-750.90 
FMBMF&M Bank Corp38.4538.4538.45300-0.050.13 
FMBVFull Motion Beverage0.00310.00310.0031129,800-0.003855.07 
FMCBFarmers & Merch Bcp720.0714.0720.01006.00.84 
FMCCFreddie Mac1.5901.5051.5501,018,7000.0201.31 
FMCCGFreddie Mac Var Pfd9.9009.9009.9001,100-0.1001.00 
FMCCHFreddie Mac 5.10 Pfd9.0009.0009.000100-0.3503.74 
FMCCIFreddie Mac Var Pr B9.5009.2509.5002000.5005.56 
FMCCJFreddie Mac Pfd Q9.5009.5009.5005000.7508.57 
FMCCKFreddie Mac 5.799.6009.6009.6002000.3003.23 
FMCCLFreddie Mac Var RTS9.3608.7509.3603,1000.1801.96 
FMCCMFreddie Mac Noncum9.1509.1509.1501000.1601.78 
FMCCNFreddie Mac Var N9.1008.8009.1003000.4004.60 
FMCCOFreddie Mac 5.81 O9.4509.4509.4501000.0000.00 
FMCCPFreddie Mac Pfd P9.5109.3009.4505,7000.0500.53 
FMCCSFed Homeln Pfd9.2509.2509.2505000.0000.00 
FMCCTFederal Home Loan Mortgage Corp9.7509.5009.7503000.2602.74 
FMCKIFederal Home Loan Mortgage Corp5.2005.1005.1002,2000.0901.80 
FMCKJFreddie Mac Pfd Z6.5106.3506.410781,800-0.0200.31 
FMCKKFed Home Ln Mtg 5.010.0009.50010.0009000.0000.00 
FMCKLFreddie Mac 6.02 Pfd5.3004.8505.3007,8000.4509.28 
FMCKMFederal Home Ln Mtg5.1004.8305.10074,6000.0100.20 
FMCKNFederal Home Ln Mtg5.1005.1005.1008000.1002.00 
FMCKOFed Home Ln Mtg5.0004.9004.9005000.0100.20 
FMCKPFreddie Mac 5.7 Pfd9.4109.4009.410700-0.4304.37 
FMCQFFresenius Med Care A99.6099.5099.50300-1.471.46 
FMCXFForan Mining Corp0.32710.32710.32712,500-0.046912.54 
FMEFFETFS Foreign Exchange Ltd Notes 200958.3058.3058.3015,6004.057.47 
FMFGFarmers & Merchants Bank [Md]31.5031.4031.509000.100.32 
FMFPFirst Community Finl23.6023.5023.50200-3.0011.32 
FMGXFFirst Mexican Gold C0.02050.02050.02055,000-0.006524.07 
FMNJFranklin Mining Inc0.00030.00030.00032000.00000.00 
FMOCFFomento De Construc12.6012.6012.603000.100.80 
FMTNFFirst Mountain Exp0.19050.19000.19052,900-0.00160.83 
FMXUFFemsa Fomento Econ M9.5949.5949.5943,5000.0470.49 
FMYRFamily Room Entertainment Corp0.20000.20000.20001000.00000.00 
FNBCQFirst Nbc Bank Holdi0.05300.03800.04552,000-0.006512.50 
FNCJFFancamp Exploration0.05240.05240.052410,000-0.00569.66 
FNCSFNorth American Financial 15 Split Corp6.7406.7336.7401,500-0.1492.16 
FNCTFFrance Telecom S.A.16.2916.2916.29100-0.231.39 
FNCXFunction[X] Inc0.03000.02550.030051,6000.004517.65 
FNDMFund.Com Inc Cl A2.5002.4502.5001,7000.50025.00 
FNFIFirst Niles Finl9.7509.7509.7502000.0000.00 
FNHIFranchise Hldgs Intl0.02600.02310.0236214,700-0.00249.23 
FNHMFnbh Bancorp [Mi]2.3002.3002.3001,000-0.0502.13 
FNKLFFirst Nickel Inc0.00010.00010.00015,0000.00000.00 
FNLIFFirst Natl Finl Corp21.6121.6121.611000.060.28 
FNLPFFresnillo Plc14.6514.5514.551,200-0.201.36 
FNMAFannie Mae1.5401.4301.4704,601,600-0.0201.34 
FNMAGFannie Mae 5.375 I10.0009.6009.600700-0.3503.52 
FNMAHFederal Natl Mtg Pfd5.1005.0105.0104,200-0.1603.09 
FNMAIFed Ntl Mtg Ser Q5.2205.2005.2202,3000.0701.36 
FNMAJFannie Mae Pfd R5.6005.4705.5909,0000.0000.00 
FNMAKFederal Natl Pfd N9.4809.3809.4802,300-0.0200.21 
FNMALFed Natl Mtg Pfd M9.7009.6009.6101,5000.0600.63 
FNMAMFannie Mae 5.81 H9.6509.4409.4402,500-0.2102.18 
FNMANFederal National Mortgage Association9.5509.5409.550700-0.0800.83 
FNMAOFannie Mae Noncum G9.4909.4009.490900-0.0100.11 
FNMAPFannie Mae Pfd F9.6009.4509.6004000.2002.13 
FNMASFannie Mae Pfd S6.5406.3506.4002,759,3000.0000.00 
FNMATFederal Natl Pfd T6.4006.2306.30030,6000.0200.32 
FNMFMFed Natl Mtg Pfd E8.9108.9108.9102000.6007.22 
FNMFNFederal National Mortgage Association10.6010.2510.257,9000.303.02 
FNMFOFed Natl Mtg Pfd I20,00019,90019,9001001,90010.56 
FNNCFFinancial 15 Split Corp7.5417.5417.541200-0.2813.59 
FNNGFFanlogic Interactive0.06540.05780.05781,300-0.007611.62 
FNNZFFincanna Capital Corp0.22390.20560.221419,6000.01668.11 
FNQQFFineqia International Inc0.01390.01390.013920,0000.0079131.67 
FNRC1st NRG Corp New0.00010.00010.00016,500,0000.00000.00 
FNRGForcefield Energy Inc0.00010.00010.00011,000-0.009999.00 
FNRNFirst Northern Comm Banc13.7113.7113.717000.010.07 
FOEAFFred Olsen Energy As0.76000.76000.7600300-0.210021.65 
FOEAYFred Olsen Energy As0.14050.14050.14053,200-0.029517.35 
FOJCFFortum Corp Finland24.4424.4424.4410,7000.291.19 
FOJCYFortum Oyj5.0505.0505.050200-0.0651.27 
FOLGFFalcon Oil & Gas Ltd0.23000.23000.230010,000-0.00200.86 
FONUFonu2 Inc0.00020.00020.0002200,0000.0001100.00 
FORCForce Energy Corp0.00010.00010.00011,700,0000.00000.00 
FORUForu Holdings Inc0.29900.29900.29901,0000.098949.43 
FOSIFrontier Oilfield Services Inc0.55000.51000.55002,7000.070014.58 
FOSUFFosun Intl Ltd1.8401.8401.8404,5000.0502.79 
FOSUYFosun Intl Ltd ADR45.5445.5445.54200-1.433.04 
FOSYFForsys Metals Corp0.13090.13000.130932,3000.00090.69 
FOTBFirst Ottawa Bcsh De60.0059.8160.00700-0.600.99 
FOVSYFord Otomotiv60.4660.4660.463000.931.56 
FOYJFoy Johnston Inc0.00010.00010.0001500,0000.00000.00 
FPAFFFirst Pacific Co Ord0.45000.44500.450062,800-0.00050.11 
FPAFYFirst Pacific Co Ltd2.3452.2202.250170,7000.0301.35 
FPBFFpb Financial Corp19.8019.8019.801000.050.25 
FPBKFirst Priority Financial Corp11.3511.2511.2511,600-0.100.88 
FPFIFresh Promise Foods Inc0.00020.00020.00021,160,0000.00000.00 
FPHHFFirst Philippine Hld1.15001.00001.000011,800-0.150013.04 
FPLPYProvident Fin Plc Ad7.8107.8107.810100-0.1602.01 
FPLSF5N Plus Inc2.6012.5802.6015,2000.35115.60 
FPMIFluoropharma Medical Inc0.07300.07300.07302,8000.00000.00 
FPNUFFp Newspapers Inc0.06500.06500.0650600-0.00111.66 
FPOCFFirst Point Minerals0.09610.09610.096185,000-0.011510.69 
FPPPFieldpoint Petroleum Corp0.22290.16010.22293000.00452.06 
FPRGFFalco Pac Resource0.38000.37990.380065,300-0.00401.04 
FPSUFCapha Pharmaceuticals Inc0.00100.00100.00103,6000.00000.00 
FPTAFirst Priority Tax Solutions Inc10.4007.0007.5003,100-1.90020.21 
FPVDForce Protection Video Equipment Corp0.00030.00020.00035,830,0000.000150.00 
FPVTFGolden Pursuit Resources Ltd.0.10860.10860.10862,200-0.020315.75 
FPWM1st Prestige Wealth0.51000.51000.51001,8000.4000363.64 
FQFCFuquan Financial Co0.03500.03500.035013,900-0.00010.28 
FQVLFFirst Quantum Minerals Ltd13.8213.3013.3239,800-1.188.14 
FQVTFFevertree Drinks Plc47.0347.0347.03400-0.861.79 
FRACFForaco Intl Marseil0.26810.26810.26811,000-0.031110.39 
FRAFFranklin Finl Svcs Corp34.1534.0034.158000.050.15 
FRAZFrancisco Industries0.35000.35000.35001000.00000.00 
FRCEFFletcher Building4.6504.5004.6501,300-0.1503.13 
FRCGFFaircourt Gold Income Corp2.3182.3182.318100-0.0371.56 
FRCNFiremans Contractors0.00050.00040.00043,510,000-0.000120.00 
FRCOFFast Retailing Co Ltd469.6469.6469.6100-12.42.56 
FRCOYFast Retailing Co Ltd47.0046.4646.6914,500-1.362.83 
FREEFFreeseas Inc0.00380.00170.00253,180,300-0.001435.90 
FREGPFed Hom Ln Mtg Cp 58.9008.9008.9002000.1701.95 
FREJNFederal Home Loan Mortgage Corp9.0009.0009.0001000.1001.12 
FREJOFed Home Ln Pfd10.00010.00010.0002000.0000.00 
FREJPFederal Home 5.30%8.7508.7508.750100-0.7507.89 
FREVSFirst Rl-Est Invt TR Nj Sbi16.8016.8016.805000.000.00 
FRFCFirst Robinson Finl Corp45.5045.5045.502001.904.36 
FRFHFFairfax Finl Hld Sub531.0522.1523.06,600-6.01.13 
FRFSFirefish Inc0.06720.05800.0664231,5000.00243.75 
FRFXFFairfax Financial16.6716.6716.671000.261.61 
FRFZFFairfax Financial Holdings Ltd18.0818.0818.082000.030.16 
FRGYFrontier Energy0.00040.00040.000462,5000.00000.00 
FRHCFreedom Holding Corp6.7006.5006.65020,9000.1502.31 
FRHHFForas Hldg Ser B Dkk1004.7844.7844.784200-0.0511.06 
FRHLFFreehold Royalty9.2579.2409.2571,100-0.1081.16 
FRHVFresh Harvest Prodct0.00010.00010.00011,050,0000.00000.00 
FRIIFFrance Mgi Digital Graph63.2063.2063.20100-5.157.53 
FRIVFFortune Re Invst TR Units1.2201.2201.2205,0000.0201.67 
FRLFFreedom Leaf Inc0.14010.12990.1308388,100-0.00523.82 
FRMAFirma Holdings Corp0.05600.04500.0500392,3000.005011.11 
FRMCFormcap Cp Cmn0.00410.00410.00411000.00000.00 
FRMOFrmo Corp7.8007.8007.800800-0.0901.14 
FRNVFrontera Investment Inc0.00440.00420.004211,700-0.00036.67 
FROTFalconridge Oil Tec0.00030.00020.00035,131,1000.000150.00 
FRRPFFiera Capital Corp8.9458.9028.90420,800-0.0040.05 
FRRSFFar Resources Ltd0.15000.14990.14993,7000.00392.67 
FRRVFFerrovial S.A.20.9320.9320.936,4000.040.17 
FRRVYFerrovial Sa ADR20.2520.0920.195,200-0.190.91 
FRSBFirst Resource Bank11.4011.1511.1531,500-0.302.62 
FRSSFFairmount Res Inc0.00920.00920.00926,000-0.010152.33 
FRTDFortitude Group Inc0.00010.00010.00011,7000.00000.00 
FRTNFortran Corp0.26000.26000.260017,600-0.040013.33 
FRUTFFrutarom Indus 1995 Ltd99.5999.5999.592000.600.61 
FRWDFFairwood Holdings Ltd4.1104.0804.1104000.0100.24 
FRWRFFireswirl Techs Inc0.01700.01700.017040,000-0.00052.86 
FRXXForecross Corp0.04200.04200.04205000.00205.00 
FRZTFreeze Tag Inc0.02340.02340.02343,0000.00125.41 
FSAMFifth Street1.3501.3501.3508000.0000.00 
FSBSFirst South Bancorp Inc [Sc]1.1501.0901.1502,5000.0504.55 
FSCRFederal Screw Work8.7008.5008.5005,9000.0000.00 
FSDDFFsd Pharma Inc - Ordinary Shares - Class0.13410.12630.1263124,200-0.00352.70 
FSDKFirst Citizens National Bank [Upper94.0094.0094.001003.003.30 
FSFFFirst Suffield Financial Inc11,67511,67511,6751002,17522.89 
FSGBFirst Fed So Carolina Fsb10.00010.00010.0001,0001.00011.11 
FSGCYFirst Gen Corp Philippines ADR5.3305.3305.3302000.0300.57 
FSHRFFeishang Anthracite0.12000.12000.12001,000-0.01007.69 
FSIZFreight Solution Inc1.4001.4001.4001,0000.0000.00 
FSJPFFastjet Plc0.09000.09000.09001000.00000.00 
FSNRFreestone Resources0.03500.03500.03502000.00000.00 
FSNTFuse Enterprises Inc0.33500.30000.315013,000-0.035010.00 
FSNUFFresenius Se & Co Kgaa77.7577.7577.75100-1.622.04 
FSNUYFresenius Se & Co Kg20.2320.0720.1234,100-0.170.84 
FSOYFF-Secure4.2704.2704.270100-0.2405.32 
FSPKFFisher & Paykel Hlth9.9509.9509.950400-0.5204.97 
FSPMFusion Pharm Inc0.02500.02220.02221,2000.00000.00 
FSRLFirst Reliance Bk SC7.5007.5007.500500-0.0901.19 
FSSLYFossal S.A.A ADR0.25000.25000.25002000.00000.00 
FSSNFision Corp0.19000.18500.189924,000-0.00010.05 
FSTCFirst Corp0.00120.00120.00121,000-0.001147.83 
FSTJFirst America Res Corp0.20000.20000.20002,5000.1000100.00 
FSUGYFortescue Metal6.6206.5506.59034,6000.0250.38 
FSUMFFortescue Metal Grp3.3003.3003.3002000.0702.17 
FSWAFirst Sound Bk [Wa]0.06860.06860.068615,000-0.00040.58 
FTBYFFortune Bay Corp0.23000.23000.2300200-0.02208.73 
FTCXFortecx Inc2.0002.0002.0002001.000100.00 
FTDLFirstime Design Ltd4.6704.6704.6701,0000.1703.78 
FTEGFor The Earth Corp0.00050.00040.0005225,0000.000125.00 
FTGFFFiran Technology Group Corp2.2552.2552.2552,3000.26013.04 
FTGIFinotec Group Inc0.00290.00290.00291,2000.000416.00 
FTLFFitlife Brands Inc0.34000.34000.340020,3000.00250.74 
FTMDFFortune Minerals Ltd0.12470.11000.111186,200-0.00776.48 
FTMNFFortress Minerals Co3.7023.6193.61921,800-0.0842.28 
FTMRFortem Resources Inc3.1403.0103.1401,300-0.0100.32 
FTPLFFortress Paper Cl A2.2682.2682.2684,2000.0040.15 
FTPM420 Property Management Inc0.00030.00030.0003650,0000.00000.00 
FTROFFirst Resources Ltd1.1001.1001.1002000.0000.00 
FTRRFFonterra Shareholders Fd3.6503.6503.650700-0.55013.10 
FTSSFFirst Cobalt0.31400.28810.3000243,000-0.00581.90 
FTVVPFortive Corp Pfd Conv Ser A1,0221,0121,01418,30010.06 
FTWSFlitways Technology Inc0.00170.00130.001357,704,800-0.000423.53 
FTWYFFreightways Ltd5.2005.2005.2002,500-0.0500.95 
FTXPFoothills Exploration Inc0.12000.12000.12006,500-0.069536.68 
FTYPFFrancotyp-Postalia Holding Ag3.9003.9003.900600-1.90032.76 
FUAIFFunai Electric Co Ltd5.7005.7005.700400-0.1001.72 
FUAPFFundamental Applications0.14960.12790.144791,1000.00997.34 
FUGMFFura Emeralds Inc0.36000.32070.32073,7000.00020.06 
FUJHFFuji Heavy Inds Ltd28.2228.0828.225000.431.55 
FUJHYFuji Heavy Inds ADR14.2014.1514.1973,900-0.080.56 
FUJIFFujifilm Holdings Cp38.0138.0138.01100-0.230.60 
FUJIYFujifilm Hldgs Corp40.1439.4139.896,400-0.050.13 
FUPBYFuchs Petrolub Se12.7312.5812.6920,1000.030.24 
FUPEFFuchs Petrolub Ab46.5046.5046.50300-4.208.28 
FURGFFurgo Nv EUR .20 Ord13.6013.6013.60100-0.896.14 
FUSZNfusz Inc0.72500.66200.7000270,900-0.01001.41 
FUTLFutureland Corp0.00030.00020.00033,264,0000.00000.00 
FUTUFuture Healthcare0.03100.03100.03108,7000.00000.00 
FUWAFFurukawa Electric Co Ltd35.4535.4535.451,100-0.050.14 
FUWAYFurukawa Elec Ltd Ad16.1916.1916.19100-0.432.59 
FVCBFvcbankcorp Inc19.5018.3519.451,6001.105.99 
FVGCFFire River Gold Corp0.04550.04550.0455100-0.099568.62 
FVPIFv Pharma International Corp185.0185.0185.0100-270.059.34 
FVRDFavored Inc0.00210.00130.0019975,200-0.000313.64 
FVRGForevergreen Worldwide Corp0.21000.21000.21002000.01005.00 
FVSTAFar Vista Petroleum Crp A0.00010.00010.00013,3000.00000.00 
FVTIFortune Valley Treasures Inc1.8001.7501.8003,0000.0502.86 
FWDGFutureworld Energy0.00020.00010.000111,715,3000.00000.00 
FWEDFFireweed Zinc Ltd1.02910.96000.970018,200-0.01331.35 
FWLAFFlatworld Acquisition Ord0.07100.05000.050058,800-0.021029.58 
FWONBFormula One Group Srs B35.8535.8535.851003.239.90 
FXBYFoxby Corp2.2101.9602.20027,000-0.0100.45 
FXCNFFih Mobile Ltd0.15480.15480.15486,300-0.00080.51 
FXCNYFoxconn Intl Hld ADR2.9702.9692.9704,0000.1505.32 
FXFLFFairfax Finl Hldgs18.2018.2018.20100-0.482.55 
FXLGF S Bancorp Lagrange101.0100.8100.81,800-0.20.19 
FXNCFirst Natl Corp Strasburg Va21.5020.3021.501,7000.000.00 
FXTGYFoxtons Group Plc1.2001.2001.200100-0.0332.64 
FYGGYFuyao Glass Industry Group Co Ltd ADR0.95000.95000.95003,0000.08009.20 
FYRTYFamilymart Co.Ltd91.9091.5791.57200-10.4310.23 
FZMDFuse Medical Inc0.75000.75000.75008000.00000.00 
FZROFlashzero Corp0.00350.00350.0035300,0000.00000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.81.254.212
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,825-290.37
DJI25,065-1350.53
SP5002,804-110.40
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,224-50.39
BDI1,200494.26
HSI30,063-2530.83