Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
FABKFirst Advantage Bancorp21.1521.1521.151,0000.050.24 
FABPFarmers Bancorp [In]40.7540.7540.7510,3000.751.88 
FABUFab Universal Corp. Common Stoc0.00200.00010.00205,0000.0010100.00 
FAGIFull Alliance Group Inc.0.03000.02900.029069,500-0.00175.54 
FAHLFFirst Asia Holdings Ltd1.70000.60000.600033,100-1.100064.71 
FAITFirst American Inter28.2528.2528.251000.250.89 
FAKCFacekey Corp0.00500.00500.00509000.0040400.00 
FAMDFFutura Medical Plc Ord0.34000.34000.3400500-0.350050.72 
FANDYFirstrand Ltd40.7240.7040.70100-0.601.46 
FANUFFanuc Ltd205.5201.8201.8100-3.21.57 
FANUYFanuc Limited Unsp A20.4820.3620.45139,4000.090.44 
FAREWorld Moto Inc0.00050.00040.000512,205,6000.00000.00 
FARYFFar Ltd0.05900.05500.055030,000-0.00406.78 
FASVFirst Amern Silver0.00900.00900.00905000.00000.00 
FAXXFFairfax Financial Holdings Limited15.4015.4015.406000.000.00 
FBAKFirst Natl Bk Alaska1,7001,6901,69010000.00 
FBASFFibra Uno1.7401.7201.7403,9000.0100.58 
FBAYFFortune Bay0.60570.60570.60572000.072513.60 
FBBPFPrologis Property Mexico Sa De Cv2.1302.1282.12821,5000.0552.67 
FBCDFbc Hldg Inc-0.00020.00010.0001295,5000.00000.00 
FBCEFibercore Inc0.00270.00100.00106000.00000.00 
FBCIFirst Banking Center0.01000.01000.010014,500-0.004531.03 
FBECFbec Worldwide Inc0.00020.00010.00026,270,0000.0001100.00 
FBERAgritech Worldwide Inc.0.00380.00280.002814,000-0.001026.32 
FBIPFnb Bancorp Inc [Pa]162.0162.0162.01000.00.00 
FBMCFBuffalo Coal Cor0.00740.00740.007410,000-0.00011.33 
FBOHYForbo Holding32.9132.9132.911001.033.23 
FBPAFarmers Bank [Va]25.3025.3025.302,000-0.200.78 
FBPIFirst Bncp Ind22.0022.0022.003000.050.23 
FBPRLFirst Bancorp. 7.00% Non-Cumula23.8523.8523.851,0001.255.53 
FBPRMFirst Bancorp 7.40 C24.0023.1024.005000.903.90 
FBPRNFirst Bancorp 7.25 D24.0023.9924.008000.010.04 
FBPROFirst Bancorp. Preferred Stock24.5024.3524.50600-0.040.16 
FBPRPFirst Bcp Hldg Pf A24.2524.2524.251000.000.00 
FBRKFFastbrick Robotics Ltd0.21000.20400.20409,2000.00402.00 
FBSIFirst Bancshares11.6511.5511.655000.131.13 
FBTTFirst Bankers Trshs26.7626.7626.76100-0.642.34 
FBVAFarmers Banksha Inc17.5017.5017.505000.301.74 
FBVIFcn Banc Corp29.0029.0029.001000.501.75 
FCBIFrederick County Bancorp Inc25.0024.9025.002000.251.01 
FCBKFirst Choice Bk23.7523.3523.754000.150.64 
FCCGFog Cutter Capital Group Inc0.55000.55000.55002000.04007.84 
FCCNFusa Capital Corp0.00400.00310.0040280,8000.000514.29 
FCCTFirst Community Corp6.2506.0006.2501,900-0.0500.79 
FCCTPFirst Comnty Corp A5.9005.8005.9002000.4899.04 
FCELBFuelcell Energy Pf B310.0299.0299.0100-11.03.55 
FCGDFirst Colombia Gold Corp0.00010.00010.0001500,0000.00000.00 
FCGYFFort Chicago Energy14.6414.6414.640-0.080.57 
FCHSFirst Choice Healthcare Solutions1.1201.0601.12011,2000.0000.00 
FCICFcCC Inc0.15000.15000.15001000.00000.00 
FCITFirst Citrus Bancorp19.0019.0019.001000.000.00 
FCMKFFuncom Nv Ord0.30000.30000.30001,500-0.036010.71 
FCNCBFirst Citizens Bks B317.0317.0317.010014.04.60 
FCNEFour Corners Inc0.50010.50000.500114,000-0.099916.65 
FCNHFirst Colebrook Banc23.0023.0023.002000.000.00 
FCOB1St Colonial Bcp Pa11.2611.2611.26200-0.040.35 
FCPBFirst Capital Bancsh11.0511.0011.003,8000.000.00 
FCREYFletcher Bldg Ltd11.2511.1711.171,600-0.988.03 
FCRMFranklin Credit0.15000.15000.150020,0000.050050.00 
FCSMFFocus Metals Inc0.05500.04360.0529103,6000.00449.07 
FCUUFFission Uranium0.55950.52720.5562207,9000.02374.45 
FCUVFocus Universal Inc1.1501.1501.1501,0000.0000.00 
FDBCFidelity D & D Bancorp Inc55.0055.0055.001001.693.17 
FDBHFounders Bay Holdings8.0508.0508.0501000.0500.63 
FDBLFriendable Inc.0.00020.00010.000237,103,0000.00000.00 
FDCFFForum Uranium Corp0.04500.04500.045090,0000.00030.67 
FDDXDFannie Mae 5.25% Perp Pfd Secs Ser D9.8009.7509.800250,000-0.6005.77 
FDEIFidelis Energy Inc0.00010.00010.00011,200-0.000990.00 
FDFTFoodfest Intl 20000.00010.00010.00015,000,0000.00000.00 
FDGMFTango Gold Mines Inc0.04200.04200.042025,0000.004010.53 
FDITFindit Inc0.03980.03100.039882,6000.00287.57 
FDMFFreedom Energy Hldgs0.00010.00010.000110,000,0000.00000.00 
FDMQFFreedom Oil and Gas Ltd0.08000.08000.080010,0000.00101.27 
FDMSFFandom Sports Media Corp0.08230.08230.082348,0000.00739.73 
FDNHQFoundation Healthcare Inc0.02000.02000.02001000.00000.00 
FDOCFuel Doctor Hldgs Inc0.02000.00500.0050800-0.00011.96 
FDRVFFirst Derivatives Pl39.6039.0039.1510,0003.148.71 
FDTCFnds30000.00160.00110.0011207,000-0.000531.25 
FDVAThe Freedom Bank of Virginia13.7013.5013.705000.352.62 
FECOFFec Resources Inc0.00900.00850.0090484,4000.002538.46 
FEEXFFerrexpo Plc Ord3.6503.6503.6507000.92033.70 
FELTYFuji Electric Holdin45.8845.8845.883000.020.04 
FENCFFennec Pharmaceuticals Inc8.8508.2308.85015,1000.5306.37 
FENXFenix Parts Inc0.75000.70000.720091,100-0.02002.70 
FERGYFerguson Plc6.4806.3956.47084,1000.0600.94 
FERNFernhill Corp0.00190.00170.0017321,4000.00016.25 
FESNFFirst Real Est Inves1.0100.9901.0106,0000.0404.12 
FETMFentura Finl Inc17.6617.6617.661000.000.00 
FEWPFar East Wind Pwr0.00120.00090.0009270,100-0.002472.73 
FEXXFFjordland Expl Inc0.38600.37300.38603,5000.01494.02 
FFDFFfd Financial Corp41.5841.1241.122000.370.91 
FFFCFastfunds Finl Corp0.00010.00010.00019000.00000.00 
FFHDFirstatlantic Finl Hldgs Inc17.3017.2317.302,000-0.070.40 
FFLOFreeflow Inc0.10000.10000.10001,000-0.900090.00 
FFMGFFirst Mining Finance Corp0.53580.51090.5200266,1000.00901.76 
FFMHFirst Fmrs Mrchts Co37.0037.0037.001001.454.08 
FFMRFirst Farmers Financial Corp.68.0068.0068.001000.000.00 
FFNMFirst Federal of Northern Michigan8.0607.8507.85010,000-0.1001.26 
FFRMFFuture Farm Technologies Inc.0.22950.22000.2230305,100-0.00150.67 
FFWCFfw Corporation38.2038.2038.20100-0.300.78 
FFXDFFairfax India Ho-Sub18.5218.2918.408,300-0.080.43 
FFXXFFairfax Africa Holdings14.1513.8014.154,8000.906.80 
FGBDFFirst Global Data Ltd0.21600.20460.204625,2000.029316.71 
FGCNFlagship Global Corp0.85000.85000.85004000.03003.66 
FGCOFinancial Gravity Companies Inc.1.05001.00001.00002000.350053.85 
FGELFFujitsu General Ltd20.3520.3520.352,200-0.452.16 
FGFHForesight Financial30.5530.5530.551,0000.000.00 
FGLDFocus Gold Corp0.00010.00010.00017000.00000.00 
FGOVFFreegold Ventures0.11200.11200.11201,900-0.00675.64 
FGROYFirstgroup Plc ADR1.7001.6701.7002,2000.0000.00 
FGRRFFingerprint Cards Ab [Publ]2.9422.9422.9429000.0893.11 
FHAIFountain Healthy Agi0.00070.00070.00071,0000.00000.00 
FHBCFernhill Beverage Inc.0.00610.00540.006193,7000.000712.96 
FHGDFFounder Holdings Ltd0.04500.04500.04501,000-0.015625.74 
FHLBFriendly Hills Bk8.5008.5008.5001,2000.0000.00 
FHRTFirst Hartford Corp3.0203.0103.0108000.0100.33 
FIBCFFirst Bauxite Corp Ord0.02670.01840.01843,400-0.00136.60 
FIBHFirst Bancshares Inc36.0036.0036.002000.752.13 
FIDSFnb Inc [Ohio]35.0035.0035.001000.000.00 
FIEBFirst Intctntl Bk Ga8.9508.9508.95019,1000.0000.00 
FIFGFirst Foods Group Inc.0.40000.40000.40002,0000.00000.00 
FIITFirst Security26.0026.0026.001,600-0.150.57 
FILMCre8Tive Work Inc0.00020.00010.00021,690,0000.00000.00 
FINDFindex.Com Inc0.01400.01350.014050,0000.004040.00 
FINGFFinning International Inc23.0123.0123.0100.451.98 
FINMFFinmeccanica Spa18.3518.1718.351,6000.170.94 
FINMYFinmeccanica ADR9.1909.0609.1451,1000.0500.55 
FINNFirst National of Nebraska Inc7,6757,6507,675100750.99 
FIORFFiore Expl Ltd0.25000.25000.250041,000-0.046015.54 
FIRTFirst Banctrust Corp20.8020.8020.803000.100.48 
FIRZFFirebird Resources Inc0.02500.02500.02502000.002812.61 
FISB1St Capital Bank [Ca]14.1914.1914.192000.141.00 
FISOFFission 3.00.04910.04040.042323,000-0.007715.40 
FITXCreative Edge Nutrition Inc0.00070.00020.000751,0000.000116.67 
FIZNFirst Citizens Bancs58.5058.5058.503,500-2.504.10 
FJTNFFuji Media14.3514.3514.35100-0.402.71 
FJTSFFujitsu Ltd.7.5107.5107.5101,600-0.0400.53 
FJTSYFujitsu Ltd ADR37.9537.4837.954,4000.050.13 
FKRAFFiskars Oy Akt A25.7025.7025.702000.100.39 
FKWLFranklin Wireless Co2.4502.4102.4207,1000.0200.83 
FKYSFirst Keystone Corp28.1528.1528.152000.150.53 
FLCRFullcircle Registry0.00290.00250.0029780,0000.001052.63 
FLDPFFrontline Gold Corp0.01130.01130.011332,400-0.002719.29 
FLEWFleetwood Bank Corp.68.0066.1568.001,200-17.0020.00 
FLIDYFlsmidth & Co A/S Ad6.5606.5606.5605000.1001.55 
FLIVFForeign & Col Inv TR8.0008.0008.0002,5000.5807.82 
FLKIFalken Industries0.00250.00250.00252000.00000.00 
FLKKFFrankly Inc2.4682.4682.468100-0.81624.85 
FLKMFlikmedia Inc0.03500.03500.035014,2000.00000.00 
FLLIYDuty Free Shops [Folli Follie Group] ADR20.8920.8920.89100-3.0612.78 
FLMPFlame Seal Products0.07000.07000.070010,000-0.00779.91 
FLMTFFull Metal Minerals0.05900.05900.0590400-0.00223.59 
FLNDFFlinders Mines Ltd Ord0.04000.04000.04005,000-0.011021.57 
FLPCFirst Liberty Power0.00100.00090.0009115,100-0.000110.00 
FLRAFEssentra Plc6.7006.7006.700600-0.4906.82 
FLREFlameret Inc0.00300.00300.003022,7000.00000.00 
FLSRFlasr Inc0.00010.00010.0001500,0000.00000.00 
FLSSForbes Energy Services Ltd14.5014.1014.501,1000.503.57 
FLSTFuelstream Inc0.00070.00070.0007200-0.000330.00 
FLTTFlint Telecom Group Inc0.00030.00030.000350,000-0.000125.00 
FLUGFlurida Group Inc0.19310.19310.19312,0000.023113.59 
FLUXFlux Power Holdings Inc0.65000.50000.50001,1000.00000.00 
FLUXDFlux Power Holdings Inc0.50000.50000.50001000.00000.00 
FLXIFlexiinternational Software Inc0.37000.37000.3700400-0.01503.90 
FLXPFlexpower Inc0.02500.02500.02501,4000.00000.00 
FLXTFlexpoint Sensor Sys0.07500.07000.075085,6000.00557.91 
FLYLFFlyht Aerospace Solutions Ltd2.0482.0202.0482,400-0.0120.60 
FMBEFmb Equibanc Inc6.0006.0006.0001,1000.0000.00 
FMBLFarmers & Merch Bk7,8257,8257,825100-50.06 
FMBMF&M Bank Corp30.2030.1030.202,8000.000.00 
FMBRFFamous Brands9.0009.0009.000400-2.65022.75 
FMBVFull Motion Beverage0.00820.00820.00822000.00000.00 
FMCBFarmers & Merch Bcp640.0635.0640.01005.00.79 
FMCCFreddie Mac2.7102.6502.6801,599,7000.0351.32 
FMCCGFreddie Mac Var Pfd9.5709.2009.2002,000-0.2002.13 
FMCCHFreddie Mac 5.10 Pfd10.0510.0510.051000.303.08 
FMCCIFreddie Mac Var Pr B9.5009.1509.5003000.4605.09 
FMCCJFreddie Mac Pfd Q9.7009.7009.7001000.0000.00 
FMCCKFreddie Mac 5.7910.9510.9510.951000.100.92 
FMCCLFreddie Mac Var RTS9.5009.4609.5001,900-0.1001.04 
FMCCMFreddie Mac Noncum9.6509.3609.650800-0.1901.93 
FMCCNFreddie Mac Var N10.2510.1510.254000.272.71 
FMCCOFreddie Mac 5.81 O11.2710.5411.005000.000.00 
FMCCPFreddie Mac Pfd P10.7010.3610.606,200-0.100.93 
FMCCSFed Homeln Pfd10.2510.1410.15368,200-0.010.10 
FMCCTFederal Home Loan Mortgage Corporation11.0011.0011.002000.393.68 
FMCKIFederal Home Loan Mortgage Corporation5.8505.8505.8503000.0000.00 
FMCKJFreddie Mac Pfd Z6.8606.8306.84054,800-0.0100.15 
FMCKKFed Home Ln Mtg 5.010.4010.1010.407000.201.96 
FMCKLFreddie Mac 6.02 Pfd5.4505.4505.450100-0.0100.18 
FMCKMFederal Home Ln Mtg5.5005.4805.4801,900-0.0200.36 
FMCKNFederal Home Ln Mtg5.3805.3605.3801,3000.0220.41 
FMCKOFed Home Ln Mtg5.4005.4005.400200-0.1001.82 
FMCKPFreddie Mac 5.7 Pfd10.5510.5510.551,0000.000.00 
FMCQFFresenius Med Care A96.8596.7796.77500-1.061.08 
FMCXFForan Mining Corp0.24170.24170.24175,0000.01526.71 
FMFGFarmers & Merchants Bank [Md]27.6127.6127.613000.000.00 
FMFPFirst Community Finl20.2520.2520.2500.251.25 
FMGXFFirst Mexican Gold C0.02190.02190.02191,0000.003619.67 
FMIAFirst Miami Bancorp Inc.830.0830.0830.01000.00.00 
FMNJFranklin Mining Inc0.00050.00050.000520,1000.0003150.00 
FMPRFame Productions Inc0.06000.06000.060025,0000.00000.00 
FMTNFFirst Mountain Exp0.25000.25000.25003000.02249.84 
FMXUFFemsa Fomento Econ M10.00010.00010.0004000.1931.97 
FNAMEvolutionary Genomics Inc1.00001.00001.00001,000-0.05004.76 
FNBCQFirst Nbc Bank Holdi0.01760.01720.017222,3000.00000.00 
FNCBFirst National Community Bancorp Inc7.8627.8507.8501,9000.3704.95 
FNCJFFancamp Exploration0.05370.05370.05371,0000.007917.25 
FNCTFFrance Telecom Sa16.7516.7516.750-0.231.35 
FNCXFunction[X] Inc0.06000.05700.060040,2000.00274.71 
FNDMFund.Com Inc Cl A2.0001.8001.8904,100-0.1005.03 
FNERFFenner Plc4.4594.4004.4003,500-0.1102.44 
FNEVFFraser & Neave Ltd1.8601.8601.8606,0000.0402.20 
FNFIFirst Niles Finl11.0011.0011.006000.504.76 
FNGRFingermotion Inc.4.6004.5004.6003000.1002.22 
FNHIFranchise Hldgs Intl0.03950.03370.0360439,700-0.00256.49 
FNHMFnbh Bancorp [Mi]2.0402.0102.040216,800-0.0803.77 
FNKLFFirst Nickel Inc0.00010.00010.000110,0000.00000.00 
FNLIFFirst Natl Finl Corp20.6720.6520.673000.934.69 
FNLPFFresnillo Plc19.3019.3019.302000.311.63 
FNMAFannie Mae2.8302.8002.8002,502,2000.0000.00 
FNMAGFannie Mae 5.375 I10.9010.9010.906000.000.00 
FNMAHFederal Natl Mtg Pfd5.5505.4505.4502,500-0.2003.54 
FNMAIFed Ntl Mtg Ser Q6.2606.0606.060800-0.2003.19 
FNMAJFannie Mae Pfd R6.4006.1706.4004,2000.0500.79 
FNMAKFederal Natl Pfd N10.6510.6510.652000.070.66 
FNMALFed Natl Mtg Pfd M10.5110.5110.515000.020.19 
FNMAMFannie Mae 5.81 H11.0511.0511.05500-0.030.27 
FNMANFederal National Mortgage Association11.1511.1511.15200-0.201.76 
FNMAOFannie Mae Noncum G10.8910.7410.744,7000.050.47 
FNMAPFannie Mae Pfd F10.4910.4910.491,000-0.161.50 
FNMASFannie Mae Pfd S7.0006.9007.000948,6000.0500.72 
FNMATFederal Natl Pfd T6.7006.6506.7006,0000.0600.90 
FNMFMFed Natl Mtg Pfd E10.4510.4510.451,0000.000.00 
FNMFNFederal National Mortgage Association11.0011.0011.001000.000.00 
FNMFOFed Natl Mtg Pfd I21,90021,50021,9001005252.46 
FNNCFFinancial 15 Split Corp8.8578.8578.8574000.1912.21 
FNNGFFanlogic Interactive0.10000.09930.100010,000-0.029022.48 
FNNNFFinnair Oyj11.2011.2011.205004.2060.00 
FNONFonon Corporation0.00310.00310.00314000.00000.00 
FNQQFFineqia International Inc0.00290.00290.00291,500-0.010378.03 
FNRC1St NRG Corp New0.00010.00010.00012,127,1000.00000.00 
FNRGForcefield Energy Inc0.00010.00010.0001700-0.000375.00 
FNRNFirst Northern Comm Banc12.0012.0012.00400-0.050.41 
FOEAYFred Olsen Energy As0.32540.31970.320025,8000.105349.05 
FOFNFour Oaks Fincorp Inc18.2118.1618.212,3000.201.11 
FOJCFFortum Corp Finland19.4419.4419.441,0000.643.42 
FOJCYFortum Oyj3.8203.8203.8202000.0000.00 
FOLBFolsom Lake Bank CA16.5016.5016.501000.362.23 
FOLGFFalcon Oil & Gas Ltd0.31190.29380.300113,200-0.00180.60 
FONTFFrontera Resources0.01000.01000.0100115,0000.00999900.00 
FONUFonu2 Inc0.00020.00020.0002100,0000.00000.00 
FORCForce Energy Corp0.00010.00010.0001100-0.000266.67 
FORUForu Holdings Inc0.40000.35000.40001,2000.00000.00 
FOSIFrontier Oilfield Services Inc0.24000.24000.24002,5000.00000.00 
FOSUFFosun Intl Ltd2.1682.1002.10711,400-0.0934.23 
FOSUYFosun Intl Ltd ADR54.9654.2654.265002.284.38 
FOSYFForsys Metals Corp0.10100.10100.10103,0000.00535.54 
FOTBFirst Ottawa Bcsh De57.0057.0057.001,0000.000.00 
FOVSYFord Otomotiv68.1668.1668.16100-2.383.37 
FPAFFFirst Pacific Co Ord0.77420.77420.7742200-0.00580.74 
FPAFYFirst Pacific Co Ltd3.9303.8603.90031,8000.0100.26 
FPBFFpb Financial Corp17.8517.8517.85500-1.407.27 
FPBKFirst Priority Financial Corp8.0017.9908.0005,0000.0000.00 
FPFIFresh Promise Foods Inc0.00020.00010.000220,860,0000.0001100.00 
FPHHFFirst Philippine Hld1.3001.3001.3003,9000.0504.00 
FPLPFProvident Finl Plc10.3610.2510.254,500-0.504.65 
FPLPYProvident Fin Plc Ad10.1610.1610.16300-0.262.45 
FPLSF5N Plus Inc2.7022.6942.6945000.0772.94 
FPMIFluoropharma Medical Inc0.04000.04000.04008,0000.010033.33 
FPOCFFirst Point Minerals0.08610.08610.086160,000-0.00010.12 
FPRGFFalco Pac Resource0.90840.89530.897022,100-0.00300.33 
FPRUFFraport Ag Frankfurt97.7597.7597.7530041.7574.55 
FPRUYFraport Ag Frankfurt Airport Services49.8949.8949.89100-0.110.22 
FPSUFFps Pharma Inc0.00010.00010.00012000.00000.00 
FPVDForce Protection Video Equipment Corp0.01180.00850.0085713,2000.00000.00 
FPVTFSilver Pursuit Resou0.13660.12850.128518,000-0.025516.56 
FPWM1St Prestige Wealth0.24600.24600.24605000.046023.00 
FQVLFFirst Quantum Minerals Ltd11.2311.2111.22300-0.030.29 
FQVTFFevertree Drinks Plc31.4131.2731.417000.933.05 
FRACFForaco Intl Marseil0.32700.29060.29063,300-0.00240.82 
FRAFFranklin Finl Svcs Corp34.5034.4034.406,3000.351.03 
FRAZFrancisco Industries0.40000.25010.40006000.00000.00 
FRCEFFletcher Building4.7704.7704.770100-0.98017.04 
FRCNFiremans Contractors0.00020.00010.00026,000,0000.00000.00 
FRCOFFast Retailing Co Lt294.0294.0294.0200-4.01.34 
FRCOYFast Retailing Co Lt29.6029.4329.584,200-0.170.57 
FREEFFreeseas Inc.0.00070.00070.00074,135,1000.00000.00 
FREJNFederal Home Loan Mortgage Corporation9.7509.7509.7501000.4504.84 
FREJOFed Home Ln Pfd10.8010.8010.80100-0.201.82 
FREJPFederal Home 5.30%9.5009.5009.500900-0.5005.00 
FREVSFirst Rl-Est Invt TR Nj Sbi16.0015.7916.002,0000.603.90 
FRFCFirst Robinson Finl Corp40.1540.1540.152000.050.12 
FRFFFFairfax Financial Holdings Ltd18.5218.5218.521000.643.56 
FRFHFFairfax Finl Hld Sub516.8510.4512.031,5000.80.16 
FRFSFirefish Inc0.00100.00100.001010,0000.00000.00 
FRFXFFairfax Financial16.3816.3816.38700-0.160.95 
FRGYFrontier Energy0.00050.00030.0005285,0000.00000.00 
FRHHFForas Hldg Ser B Dkk1007.1807.1807.1800-0.1421.94 
FRHLFFreehold Royalty11.9911.9811.99500-0.010.10 
FRHVFresh Harvest Prodct0.00010.00010.0001283,0000.00000.00 
FRIIFFrance Mgi62.2562.2562.25100-1.051.66 
FRLFFreedom Leaf Inc0.04120.03800.041260,2000.00328.42 
FRMAFirma Holdings Corp0.06390.06000.06391,7000.00000.00 
FRMCFormcap Cp Cmn0.00400.00400.00405,2000.00000.00 
FRMOFrmo Corp6.0005.7305.73016,100-0.0701.21 
FRNVFrontera Investment0.00550.00550.0055100-0.00023.51 
FROTFalconridge Oil Tec0.00070.00050.00074,622,0000.000375.00 
FRPZWFairpoint Communs 18 Wts0.00500.00500.005087,1000.0025100.00 
FRRPFFiera Capital Corp12.1012.1012.1021,200-0.030.22 
FRRSFFar Resources Ltd0.25510.23370.2460151,2000.00200.82 
FRRVFFerrovial Sa22.9422.9422.941,0000.000.00 
FRRVYFerrovial Sa [Adr]22.1122.0322.035,0000.070.32 
FRSBFirst Resource Bank9.4909.4219.421300-0.0290.31 
FRSIFirst Rate Staffing Corp1.3901.3901.3901000.64085.33 
FRTDRounder Inc0.00010.00010.000125,0000.00000.00 
FRTNFortran Corporation0.07000.06990.070019,900-0.010012.50 
FRUTFFrutarom Indus 1995 Ltd82.0082.0082.000-1.301.56 
FRWRFFireswirl Techs Inc0.03420.03420.03425,0000.00000.00 
FRXXForecross Corp0.03750.03400.03754000.00257.14 
FRZTFreeze Tag Inc0.00090.00070.00095,754,8000.000112.50 
FSBSFirst South Bancorp Inc [Sc]0.77000.75000.76004,500-0.02002.56 
FSEIFirst Seismic Corp0.05000.05000.05005,4000.020066.67 
FSGCYFirst Gen Corp Philippines ADR7.0607.0607.0602000.74011.71 
FSHRFFeishang Anthracite0.14000.14000.140050,000-0.01006.67 
FSNRFreestone Resources0.06300.06300.063012,9000.00000.00 
FSNTFuse Enterprises Inc1.0101.0101.010300-0.0403.81 
FSNUFFresenius Se & Co Kgaa82.3582.3582.351001.922.39 
FSNUYFresenius Se & Co Kg20.3920.1820.2412,600-0.120.59 
FSPKFFisher & Paykel Hlth9.2389.2389.238100-0.1761.87 
FSPKYFisher & Paykel Healthcare Corp. Ltd.91.3391.3391.3310020.4428.83 
FSPMFusion Pharm Inc0.02500.02100.02507,1000.005025.00 
FSRLFirst Reliance Bk SC6.9506.9506.950500-0.1602.25 
FSSNFision Corp0.21000.21000.2100200-0.01807.89 
FSTCFirst Corp0.00170.00120.001212,2000.00000.00 
FSUGYFortescue Metal8.2408.1608.160261,600-0.0300.37 
FSUMFFortescue Metal Grp4.3004.1504.150200-0.0400.95 
FSVEFFirestone Ventures0.06050.06050.060524,500-0.041740.80 
FSWAFirst Sound Bk [Wa]0.07580.07000.07002000.00000.00 
FTBYFFortune Bay Corp0.40200.40200.4020200-0.00350.86 
FTDLFirstime Design Ltd6.3006.3006.3001000.1502.44 
FTEGFor The Earth Corp0.00010.00010.000100.00000.00 
FTGIFinotec Group Inc0.00100.00100.00103000.00000.00 
FTLFFitlife Brands Inc0.33000.30050.330044,6000.030010.00 
FTMDFFortune Minerals Ltd0.17870.16500.175092,1000.00603.55 
FTMNFFortress Minerals Co4.5014.1834.5011,7000.3568.59 
FTMRFortem Resources Inc.2.9502.6502.650700-0.0501.85 
FTNWFte Networks Inc.0.32000.28300.3110154,0000.00802.64 
FTPLFFortress Paper Cl A4.2414.2414.241600-0.0451.06 
FTPM420 Property Management Inc.0.00040.00030.00042,325,0000.00000.00 
FTSBFirst Sentry Bancshares Inc.35.5035.5035.503000.000.00 
FTSSFFirst Cobalt0.47300.45000.465921,200-0.01443.00 
FTUAFFuller Smith & Turne13.9313.9313.931,0000.000.00 
FTWSFlitways Technology Inc.0.07150.07000.07002,400-0.00334.50 
FTXPFoothills Exploration Inc.0.45980.37220.45982,200-0.087716.02 
FUAIYFunai Electric Co Ltd ADR1.5301.5301.530500-0.0100.65 
FUAPFFundamental Applications0.12220.11210.115032,100-0.00060.52 
FUGIFuego Enterprises0.52200.52200.52201,0000.00000.00 
FUIGFusion Interactive Corp0.05500.05500.05504000.005010.00 
FUJHFFuji Heavy Inds Ltd35.9135.9035.912,000-0.020.06 
FUJHYFuji Heavy Inds ADR18.0017.7618.007,2000.060.31 
FUJIFFujifilm Holdings Cp38.1938.1938.19500-0.591.52 
FUJIYFujifilm Hldgs Corp39.6039.1439.522,7000.030.08 
FULOFullnet Communications Inc0.04000.04000.04005,600-0.011522.33 
FUPBYFuchs Petrolub Se14.7414.6114.7128,6000.050.34 
FUPEFFuchs Petrolub Ab50.9050.9050.908001.903.88 
FURCFFaurecia Sa65.0065.0065.001004.006.56 
FURCYFaurecia S.A. [France] ADR34.2534.2534.251005.6019.55 
FURGFFurgo Nv EUR .20 Ord13.6713.6713.672001.078.49 
FUSZNfusz Inc.0.10000.08000.1000477,5000.015017.65 
FUTLFutureland Corp0.00170.00140.001680,768,700-0.00015.88 
FUTUFuture Healthcare0.08300.08300.08301,0000.00000.00 
FUWAYFurukawa Elec Ltd Ad27.6727.6727.67100-0.883.08 
FVCBFvcbankcorp Inc.21.0021.0021.001000.000.00 
FVGCFFire River Gold Corp0.00210.00210.00213000.00000.00 
FVRDFavored Inc0.00170.00120.00154,273,500-0.000421.05 
FVRGForevergreen Worldwide Corporation0.14000.14000.1400700-0.020012.50 
FVTIFortune Valley Treasures Inc.1.3501.3501.3503000.0000.00 
FVVSFFive Star Diamonds0.21990.21990.219912,0000.075752.50 
FWDGFutureworld Energy0.00010.00010.00012,631,5000.00000.00 
FWONBFormula One Group Srs B36.9236.9236.92100-0.762.02 
FWVBFirst West Virginia Bancorp Inc.21.5021.2521.508000.502.38 
FXBYFoxby Corp1.9701.9701.9708000.0000.00 
FXCNYFoxconn Intl Hld ADR6.2666.2666.266100-0.2283.51 
FXFLFFairfax Finl Hldgs18.3918.3818.381,000-0.090.51 
FXLGF S Bancorp Lagrange90.0090.0090.001004.855.70 
FXNCFirst Natl Corp Strasburg Va15.2015.2015.201,6000.050.33 
FXRVFFour Rivers Resources Inc.0.08260.08010.08013,2000.00445.81 
FXTGYFoxtons Group Plc2.0001.9702.00021,7000.0000.00 
FYRTYFamilymart Co.Ltd51.3051.3051.300-0.991.89 
FZMDFuse Medical Inc0.78000.78000.78002,0000.02002.63 
FZROFlashzero Corp0.00350.00260.003523,2000.00000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.198.247.44
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,42740.07
DJI22,350-100.04
SP5002,50220.06
DAX12,592-80.06
FTSE7,311470.64
NI22520,296-510.25
CAC405,281140.27
GLD1,29360.47
BDI1,200494.26
HSI27,881-2300.82