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	21.10	21.10	21.10	100	-0.70	3.21
FABP	Farmers Bancorp [In]	41.25	41.25	41.25	100	0.00	0.00
FABU	Fab Universal Corp. Common Stoc	0.0020	0.0020	0.0020	100	0.0010	100.00
FACDF	First Asset Diversif	10.70	10.70	10.70	700	0.24	2.27
FAGI	Full Alliance Group Inc.	0.0670	0.0520	0.0670	31,800	0.0027	4.20
FAHLF	First Asia Holdings Ltd	7.450	7.250	7.450	800	0.000	0.00
FAIT	First American Inter	24.95	24.95	24.95	100	0.22	0.89
FAME	Flamemaster Cp	10.000	9.900	9.900	900	-0.900	8.33
FANDY	Firstrand Ltd	36.10	36.10	36.10	500	-0.10	0.28
FANUF	Fanuc Ltd	204.0	199.0	204.0	3,100	4.7	2.34
FANUY	Fanuc Limited Unsp A	20.31	20.14	20.26	114,100	-0.05	0.25
FARE	World Moto Inc	0.0006	0.0005	0.0005	13,920,000	-0.0001	16.67
FASDF	Fantasy Aces Daily Fantasy Sports Corp.	0.0010	0.0010	0.0010	200	-0.0336	97.11
FASV	First Amern Silver	0.0100	0.0090	0.0090	70,000	-0.0060	40.00
FBAK	First Natl Bk Alaska	1,725	1,725	1,725	100	-40	2.27
FBASF	Fibra Uno	1.990	1.810	1.990	236,300	0.200	11.17
FBAYF	Fortune Bay	0.6520	0.6510	0.6520	2,600	0.0190	3.00
FBBPF	Prologis Property Mexico Sa De Cv	1.984	1.984	1.984	25,000	-0.005	0.25
FBCD	Fbc Hldg Inc-	0.0001	0.0001	0.0001	3,235,000	0.0000	0.00
FBCE	Fibercore Inc	0.0010	0.0010	0.0010	700	0.0000	0.00
FBCI	First Banking Center	0.0190	0.0118	0.0190	21,900	0.0072	61.02
FBEC	Fbec Worldwide Inc	0.0002	0.0001	0.0001	234,186,100	-0.0001	50.00
FBER	Agritech Worldwide Inc.	0.0300	0.0160	0.0300	367,100	0.0110	57.89
FBIP	Fnb Bancorp Inc [Pa]	169.0	169.0	169.0	100	6.5	3.97
FBMCF	Buffalo Coal Cor	0.0069	0.0069	0.0069	1,000	-0.0053	43.44
FBOHY	Forbo Holding	33.05	33.05	33.05	1,500	-0.70	2.07
FBOP	Augusta Industries Inc	0.0190	0.0190	0.0190	7,000	0.0015	8.57
FBPA	Farmers Bank [Va]	26.00	26.00	26.00	200	0.34	1.33
FBPI	First Bncp Ind	21.95	21.95	21.95	1,400	0.00	0.00
FBPRL	First Bancorp. 7.00% Non-Cumula	22.50	22.50	22.50	400	1.50	7.14
FBPRM	First Bancorp 7.40 C	23.50	23.50	23.50	100	0.00	0.00
FBPRN	First Bancorp 7.25 D	23.00	22.99	23.00	600	1.24	5.70
FBPRO	First Bancorp. Preferred Stock	24.00	24.00	24.00	700	0.00	0.00
FBPRP	First Bcp Hldg Pf A	22.00	22.00	22.00	200	1.30	6.28
FBSI	First Bancshares	12.25	12.00	12.25	2,900	0.75	6.50
FBTT	First Bankers Trshs	26.00	26.00	26.00	100	0.00	0.00
FBVA	Farmers Banksha Inc	18.65	18.65	18.65	800	0.00	0.00
FBVI	Fcn Banc Corp	27.80	27.80	27.80	200	-0.20	0.71
FCBI	Frederick County Bancorp Inc	23.70	23.70	23.70	1,000	0.00	0.00
FCBK	First Choice Bk	23.40	23.25	23.35	1,700	-0.05	0.21
FCCG	Fog Cutter Capital Group Inc	0.1600	0.1600	0.1600	200	0.0000	0.00
FCCN	Fusa Capital Corp	0.0073	0.0073	0.0073	150,000	0.0000	0.00
FCELB	Fuelcell Energy Pf B	301.0	301.0	301.0	100	0.0	0.00
FCGD	First Colombia Gold Corp	0.0001	0.0001	0.0001	13,247,300	0.0000	0.00
FCGYF	Fort Chicago Energy	14.73	14.73	14.73	200	0.05	0.34
FCHS	First Choice Healthcare Solutions	1.410	1.390	1.390	1,200	-0.030	2.11
FCIT	First Citrus Bancorp	18.30	18.30	18.30	900	-0.10	0.54
FCMKF	Funcom Nv Ord	0.2600	0.2600	0.2600	5,000	-0.0720	21.69
FCNCB	First Citizens Bks B	338.0	338.0	338.0	100	0.0	0.00
FCNH	First Colebrook Banc	22.65	22.65	22.65	1,100	0.05	0.22
FCOB	1St Colonial Bcp Pa	11.25	11.25	11.25	500	0.00	0.00
FCPA	Finance Co of Pa	125.0	125.0	125.0	100	0.0	0.00
FCPB	First Capital Bancsh	11.30	11.30	11.30	500	-0.20	1.74
FCREY	Fletcher Bldg Ltd	11.39	11.10	11.10	200	-0.27	2.38
FCRGF	First Capital Realty	15.16	15.16	15.16	100	-0.65	4.11
FCRM	Franklin Credit	0.1500	0.1500	0.1500	1,000	0.0500	50.00
FCSMF	Focus Metals Inc	0.0620	0.0590	0.0590	423,600	-0.0010	1.67
FCTOA	Fact Corp	0.0009	0.0007	0.0007	541,700	-0.0002	22.22
FCUUF	Fission Uranium	0.5380	0.5180	0.5300	220,400	-0.0065	1.21
FDBC	Fidelity D & D Bancorp Inc	45.90	45.90	45.90	100	0.00	0.00
FDBH	Founders Bay Holdings	8.500	8.500	8.500	100	-0.500	5.56
FDBL	Friendable Inc.	0.0006	0.0005	0.0005	6,001,300	0.0000	0.00
FDEI	Fidelis Energy Inc	0.0001	0.0001	0.0001	2,100	0.0000	0.00
FDFT	Foodfest Intl 2000	0.0001	0.0001	0.0001	500,000	0.0000	0.00
FDGMF	Tango Gold Mines Inc	0.0370	0.0370	0.0370	2,000	0.0009	2.49
FDGRF	Fidessa Group Plc	30.26	30.26	30.26	100	-1.74	5.44
FDHC	Fidelity Holding Corp	2.100	2.100	2.100	100	0.000	0.00
FDIT	Findit Inc	0.0117	0.0117	0.0117	3,000	0.0042	56.00
FDMF	Freedom Energy Hldgs	0.0001	0.0001	0.0001	1,202,200	0.0000	0.00
FDMQF	Freedom Oil and Gas Ltd	0.0958	0.0940	0.0940	152,000	0.0130	16.05
FDMQY	Maverick Drlng & Exp S/Adr	0.7350	0.7350	0.7350	100	-0.7650	51.00
FDMSF	Fandom Sports Media Corp	0.1450	0.1308	0.1440	6,000	0.0144	11.11
FDNHQ	Foundation Healthcare Inc	0.0200	0.0200	0.0200	1,000	0.0000	0.00
FDRVF	First Derivatives Pl	37.65	37.65	37.65	200	-0.37	0.97
FDVA	The Freedom Bank of Virginia	13.00	13.00	13.00	700	0.51	4.08
FECOF	Fec Resources Inc	0.0030	0.0030	0.0030	44,900	0.0000	0.00
FEEXF	Ferrexpo Plc	2.730	2.730	2.730	100	-0.100	3.53
FELTY	Fuji Electric Holdin	45.68	45.59	45.68	400	0.40	0.88
FENCF	Fennec Pharmaceuticals Inc	6.381	6.206	6.264	3,200	-0.483	7.15
FENX	Fenix Parts Inc	0.4550	0.4000	0.4550	68,600	-0.0050	1.09
FEOVF	Oceanic Iron Ore Co	0.0863	0.0863	0.0863	5,200	0.0031	3.73
FERL	Fearless Films Inc.	0.8000	0.8000	0.8000	1,000	-0.4000	33.33
FERN	Fernhill Corp	0.0054	0.0043	0.0050	86,300	-0.0004	7.41
FESNF	First Real Est Inves	0.9700	0.9700	0.9700	2,000	0.0450	4.86
FETM	Fentura Finl Inc	18.48	18.48	18.48	400	0.00	0.00
FEWP	Far East Wind Pwr	0.0009	0.0009	0.0009	2,000	0.0000	0.00
FEXXD	Fjordland Expl Inc	0.0940	0.0940	0.0940	2,000	0.0072	8.29
FEXXF	Fjordland Expl Inc	0.0919	0.0919	0.0919	4,000	0.0755	460.37
FFDF	Ffd Financial Corp	39.25	39.24	39.25	500	0.15	0.38
FFFC	Fastfunds Finl Corp	0.0001	0.0001	0.0001	200,000	0.0000	0.00
FFHD	Firstatlantic Finl Hldgs Inc	13.50	13.50	13.50	3,900	0.00	0.00
FFLO	Freeflow Inc	0.9000	0.9000	0.9000	900	-0.0300	3.23
FFMGF	First Mining Finance Corp	0.5215	0.5000	0.5120	516,100	0.0020	0.39
FFMH	First Fmrs Mrchts Co	35.00	34.55	34.55	2,100	-1.45	4.03
FFMR	First Farmers Financial Corp.	70.00	70.00	70.00	300	0.00	0.00
FFNM	First Federal of Northern Michigan	7.900	7.900	7.900	2,000	0.000	0.00
FFPM	Ffp Marketing Co Inc	0.0020	0.0020	0.0020	2,000	-0.0003	13.04
FFRMF	Future Farm Technologies Inc.	0.1464	0.1298	0.1298	158,600	-0.0082	5.94
FFWC	Ffw Corporation	36.00	36.00	36.00	100	0.00	0.00
FFXDF	Fairfax India Ho-Sub	17.83	17.58	17.65	9,200	-0.16	0.90
FFXXF	Fairfax Africa Holdings	11.65	11.51	11.64	2,100	0.00	0.03
FGBDF	First Global Data Ltd	0.2952	0.2949	0.2949	20,000	0.0153	5.47
FGCN	Flagship Global Corp	0.8200	0.8200	0.8200	2,500	-0.0100	1.20
FGCO	Financial Gravity Companies Inc.	0.8000	0.8000	0.8000	100	0.0000	0.00
FGELF	Fujitsu General Ltd	22.20	22.20	22.20	2,300	-1.00	4.31
FGFH	Foresight Financial	30.00	30.00	30.00	100	-0.10	0.33
FGNT	Fragrancenet.Com New	2.900	2.900	2.900	600	1.000	52.63
FGOVF	Freegold Ventures	0.1032	0.1032	0.1032	100	-0.0203	16.44
FGROF	Firstgroup Plc	1.430	1.430	1.430	3,800	-0.320	18.29
FGROY	Firstgroup Plc ADR	1.740	1.740	1.740	700	-0.110	5.95
FGRRF	Fingerprint Cards Ab [Publ]	3.750	3.750	3.750	200	0.190	5.34
FHAI	Fountain Healthy Agi	0.0024	0.0024	0.0024	100,000	-0.0003	11.11
FHBC	Fernhill Beverage Inc.	0.0130	0.0090	0.0095	434,000	-0.0005	5.00
FHGDF	Founder Holdings Ltd	0.0690	0.0690	0.0690	1,000	0.0000	0.00
FHLB	Friendly Hills Bk	8.450	8.350	8.350	700	-0.100	1.18
FHNIY	The Foschini Gp Ltd	24.33	24.33	24.33	200	-0.07	0.29
FHRT	First Hartford Corp	3.000	3.000	3.000	100	0.250	9.09
FIBH	First Bancshares Inc	36.00	36.00	36.00	800	0.00	0.00
FIEB	First Intctntl Bk Ga	8.250	8.250	8.250	100	-0.001	0.01
FIFG	First Foods Group Inc.	0.8483	0.8000	0.8001	1,600	-0.1999	19.99
FIIT	First Security	25.50	25.50	25.50	200	0.80	3.24
FILM	Cre8Tive Work Inc	0.0002	0.0001	0.0002	3,844,000	0.0001	100.00
FIND	Findex.Com Inc	0.0105	0.0105	0.0105	4,000	0.0000	0.00
FINGF	Finning International Inc	19.45	19.42	19.45	700	-0.09	0.46
FINMF	Finmeccanica Spa	17.64	17.64	17.64	1,300	-0.37	2.03
FINMY	Finmeccanica ADR	8.740	8.640	8.690	4,000	-0.080	0.91
FINN	First National of Nebraska Inc	7,610	7,610	7,610	100	10	0.13
FIORF	Fiore Expl Ltd	0.3060	0.3020	0.3020	2,500	0.0520	20.80
FIRT	First Banctrust Corp	20.60	20.60	20.60	1,500	0.00	0.00
FISB	1St Capital Bank [Ca]	13.55	13.53	13.55	500	0.02	0.15
FISOF	Fission 3.0	0.0640	0.0595	0.0595	22,500	-0.0045	7.03
FITX	Creative Edge Nutrition Inc	0.0009	0.0005	0.0009	352,000	0.0004	80.00
FJTCY	Fujitec Co Ltd Japan ADR	13.10	13.10	13.10	400	1.30	11.02
FJTSF	Fujitsu Ltd	7.800	7.600	7.600	1,200	-0.350	4.40
FJTSY	Fujitsu Ltd ADR	38.60	38.11	38.18	15,800	-0.42	1.09
FKRAF	Fiskars Oy Akt A	25.55	25.55	25.55	9,700	0.35	1.39
FKRNF	Falck Renewables Spa	1.500	1.500	1.500	1,500	0.470	45.63
FKWL	Franklin Wireless Co	2.490	2.278	2.490	2,800	0.040	1.63
FKYS	First Keystone Corp	27.02	27.00	27.00	700	-0.25	0.92
FLAF	Farm Lands of Africa	0.1238	0.1238	0.1238	1,000	-0.0262	17.47
FLCR	Fullcircle Registry	0.0030	0.0023	0.0023	345,900	0.0003	15.00
FLEW	Fleetwood Bank Corp.	85.00	85.00	85.00	100	18.90	28.59
FLIDY	Flsmidth & Co A/S Ad	6.380	6.275	6.275	400	-0.185	2.86
FLKI	Falken Industries	0.0022	0.0022	0.0022	1,000	0.0002	10.00
FLKKF	Frankly Inc	3.166	3.150	3.150	1,000	-0.333	9.55
FLLIY	Duty Free Shops [Folli Follie Group] ADR	23.95	23.95	23.95	1,000	0.95	4.13
FLMNY	Fielmann Ag ADR	15.62	15.62	15.62	200	-0.03	0.19
FLMP	Flame Seal Products	0.0800	0.0800	0.0800	2,500	0.0001	0.13
FLMTF	Full Metal Minerals	0.0606	0.0606	0.0606	100	0.0003	0.50
FLNA	Fuelnation Inc	0.0001	0.0001	0.0001	200	0.0000	0.00
FLPC	First Liberty Power	0.0012	0.0010	0.0010	10,660,700	-0.0001	9.09
FLRE	Flameret Inc	0.0018	0.0018	0.0018	11,000	0.0005	38.46
FLSR	Flasr Inc	0.0001	0.0001	0.0001	1,500,000	0.0000	0.00
FLSS	Forbes Energy Services Ltd	12.01	12.01	12.01	200	-2.04	14.52
FLST	Fuelstream Inc	0.0009	0.0009	0.0009	70,000	0.0000	0.00
FLTT	Flint Telecom Group Inc	0.0003	0.0003	0.0003	190,000	-0.0001	25.00
FLUX	Flux Power Holdings Inc	0.0431	0.0425	0.0425	23,000	-0.0050	10.53
FLXI	Flexiinternational Software Inc	0.4350	0.4350	0.4350	100	0.0000	0.00
FLXNF	Flex Lng Ltd	1.266	1.266	1.266	600	-0.234	15.60
FLXP	Flexpower Inc	0.0300	0.0300	0.0300	600	0.0000	0.00
FLXT	Flexpoint Sensor Sys	0.0725	0.0660	0.0725	216,000	0.0045	6.62
FLYLD	Flyht Aerospace Solutions Ltd	1.890	1.850	1.875	2,700	-0.056	2.88
FLYLF	Flyht Aerospace Solutions Ltd	0.2003	0.1790	0.2003	137,600	0.0203	11.28
FMBL	Farmers & Merch Bk	7,800	7,800	7,800	100	10	0.13
FMBM	F&M Bank Corp	29.45	29.27	29.45	1,200	0.25	0.86
FMBRY	Famous Brands Ltd. ADR	18.96	18.96	18.96	100	-5.45	22.33
FMBV	Full Motion Beverage	0.0010	0.0010	0.0010	100	-0.0072	87.80
FMCB	Farmers & Merch Bcp	625.0	625.0	625.0	100	-4.0	0.64
FMCC	Freddie Mac	2.460	2.390	2.440	2,679,500	0.080	3.39
FMCCG	Freddie Mac Var Pfd	8.850	7.900	8.850	22,000	1.150	14.94
FMCCH	Freddie Mac 5.10 Pfd	8.750	8.310	8.750	1,000	0.600	7.36
FMCCI	Freddie Mac Var Pr B	9.490	8.200	9.000	3,500	1.040	13.07
FMCCJ	Freddie Mac Pfd Q	8.400	8.400	8.400	3,000	1.000	13.51
FMCCK	Freddie Mac 5.79	9.000	8.300	9.000	7,000	0.820	10.02
FMCCL	Freddie Mac Var RTS	8.450	8.010	8.450	2,400	0.600	7.64
FMCCM	Freddie Mac Noncum	8.740	8.000	8.700	3,400	0.850	10.83
FMCCN	Freddie Mac Var N	8.250	8.000	8.250	300	0.740	9.85
FMCCO	Freddie Mac 5.81 O	9.700	9.400	9.700	400	1.350	16.17
FMCCP	Freddie Mac Pfd P	9.750	8.750	9.750	3,300	1.000	11.43
FMCCS	Fed Homeln Pfd	9.750	8.000	9.500	499,000	1.850	24.18
FMCCT	Federal Home Loan Mortgage Corporation	9.750	9.000	9.260	1,500	0.260	2.89
FMCKI	Federal Home Loan Mortgage Corporation	5.250	4.760	5.200	29,800	0.550	11.83
FMCKJ	Freddie Mac Pfd Z	6.350	5.950	6.350	1,871,600	0.470	7.99
FMCKK	Fed Home Ln Mtg 5.0	9.050	8.400	9.050	5,800	1.050	13.13
FMCKL	Freddie Mac 6.02 Pfd	5.000	4.540	4.880	6,400	0.480	10.91
FMCKM	Federal Home Ln Mtg	4.850	4.490	4.850	13,400	0.450	10.23
FMCKN	Federal Home Ln Mtg	4.650	4.460	4.500	1,700	0.100	2.27
FMCKO	Fed Home Ln Mtg	5.000	4.850	4.900	15,200	0.400	8.89
FMCKP	Freddie Mac 5.7 Pfd	9.000	8.400	8.730	4,000	0.420	5.05
FMCQF	Fresenius Med Care A	96.65	96.65	96.65	300	0.65	0.68
FMCXF	Foran Mining Corp	0.2189	0.2107	0.2107	6,000	0.0003	0.14
FMFG	Farmers & Merchants Bank [Md]	27.45	27.45	27.45	100	0.30	1.10
FMFP	First Community Finl	20.75	19.65	19.80	400	-3.20	13.91
FMGDF	Fairmile Goltech Inc	0.0010	0.0010	0.0010	100	0.0000	0.00
FMNJ	Franklin Mining Inc	0.0010	0.0005	0.0005	55,100	-0.0005	50.00
FMOCF	Fomento De Construc	10.67	10.67	10.67	100	1.17	12.32
FMTNF	First Mountain Exp	0.2899	0.2827	0.2827	6,500	0.0127	4.70
FMXUF	Femsa Fomento Econ M	9.762	9.762	9.762	7,500	0.458	4.93
FMYR	Family Room Entertainment Corp.	0.2000	0.2000	0.2000	100	0.0000	0.00
FNAM	Evolutionary Genomics Inc	1.050	1.050	1.050	200	-0.050	4.55
FNBCQ	First Nbc Bank Holdi	0.0250	0.0160	0.0190	88,900	0.0000	0.00
FNCB	First National Community Bancorp Inc	7.650	7.650	7.650	400	-0.250	3.16
FNCJF	Fancamp Exploration	0.0300	0.0300	0.0300	4,000	-0.0040	11.76
FNCSF	North American Financial 15 Split Corp	7.182	7.130	7.130	2,100	0.610	9.36
FNCTF	France Telecom Sa	16.60	16.60	16.60	500	0.55	3.43
FNCX	Function[X] Inc	0.2200	0.2020	0.2150	30,700	0.0130	6.44
FNDM	Fund.Com Inc Cl A	1.710	1.710	1.710	300	0.010	0.59
FNERF	Fenner Plc	4.200	4.200	4.200	15,000	0.050	1.20
FNFI	First Niles Finl	10.10	10.10	10.10	500	0.10	1.00
FNHI	Franchise Hldgs Intl	0.0400	0.0340	0.0389	1,254,300	-0.0026	6.27
FNHM	Fnbh Bancorp [Mi]	2.070	1.980	2.070	5,500	0.090	4.55
FNINF	49 North Resources	0.0690	0.0690	0.0690	10,000	-0.0026	3.63
FNKLF	First Nickel Inc	0.0001	0.0001	0.0001	5,000	0.0000	0.00
FNLPF	Fresnillo Plc	19.80	19.80	19.80	200	-0.12	0.62
FNMA	Fannie Mae	2.670	2.580	2.670	3,069,300	0.100	3.89
FNMAG	Fannie Mae 5.375 I	10.45	9.25	10.44	6,100	0.44	4.40
FNMAH	Federal Natl Mtg Pfd	5.100	4.820	5.100	25,200	0.200	4.08
FNMAI	Fed Ntl Mtg Ser Q	5.600	5.100	5.450	18,300	0.260	5.01
FNMAJ	Fannie Mae Pfd R	5.800	5.300	5.800	31,200	0.600	11.54
FNMAK	Federal Natl Pfd N	10.200	9.500	9.550	2,600	0.300	3.24
FNMAL	Fed Natl Mtg Pfd M	9.250	9.250	9.250	100	-0.050	0.54
FNMAM	Fannie Mae 5.81 H	10.43	9.80	10.43	7,000	1.18	12.76
FNMAN	Federal National Mortgage Association	10.40	10.03	10.40	300	0.90	9.47
FNMAO	Fannie Mae Noncum G	9.750	9.550	9.750	400	0.550	5.98
FNMAP	Fannie Mae Pfd F	10.000	9.750	10.000	2,800	0.500	5.26
FNMAS	Fannie Mae Pfd S	6.850	6.350	6.850	1,343,900	0.590	9.42
FNMAT	Federal Natl Pfd T	6.650	6.170	6.600	41,600	0.520	8.55
FNMFM	Fed Natl Mtg Pfd E	10.200	7.550	9.500	1,700	1.470	18.31
FNMFN	Federal National Mortgage Association	11.00	9.88	10.75	21,200	1.00	10.26
FNMFO	Fed Natl Mtg Pfd I	16,350	16,100	16,350	100	-400	2.39
FNNCF	Financial 15 Split Corp	8.368	8.368	8.368	1,200	0.081	0.97
FNON	Fonon Corporation	0.0060	0.0060	0.0060	100	0.0000	0.00
FNQQF	Fineqia International Inc	0.0030	0.0030	0.0030	103,300	-0.0050	62.50
FNRC	1St NRG Corp New	0.0002	0.0001	0.0001	35,464,700	0.0000	0.00
FNRG	Forcefield Energy Inc	0.0001	0.0001	0.0001	1,000	-0.0001	50.00
FNRN	First Northern Comm Banc	12.00	12.00	12.00	29,300	0.00	0.00
FOEAF	Fred Olsen Energy As	1.100	1.100	1.100	900	-0.500	31.25
FOEAY	Fred Olsen Energy As	0.3100	0.3100	0.3100	2,500	-0.0200	6.06
FOFN	Four Oaks Fincorp Inc	19.00	19.00	19.00	1,400	-0.15	0.78
FOJCF	Fortum Corp Finland	16.25	16.25	16.25	200	0.13	0.81
FOJCY	Fortum Oyj	3.250	3.230	3.250	400	-0.070	2.11
FOLB	Folsom Lake Bank CA	17.45	17.45	17.45	1,100	-0.15	0.85
FOLGF	Falcon Oil & Gas Ltd	0.2950	0.2738	0.2738	134,100	-0.0161	5.55
FONU	Fonu2 Inc	0.0002	0.0001	0.0002	1,660,500	0.0001	100.00
FORC	Force Energy Corp	0.0002	0.0001	0.0002	146,900	0.0000	0.00
FOREY	4Imprint Group ADR	47.31	47.31	47.31	100	18.14	62.19
FORU	Foru Holdings Inc	0.6000	0.4200	0.6000	200	0.0000	0.00
FOSI	Frontier Oilfield Services Inc	0.2454	0.2454	0.2454	200	-0.0143	5.51
FOSUF	Fosun Intl Ltd	1.490	1.480	1.490	5,000	0.008	0.54
FOSYF	Forsys Metals Corp	0.0981	0.0981	0.0981	10,000	-0.0055	5.31
FOTB	First Ottawa Bcsh De	55.00	54.00	55.00	2,700	2.00	3.77
FOVSY	Ford Otomotiv	65.74	65.74	65.74	200	-0.67	1.01
FOYJ	Foy Johnston Inc	0.0001	0.0001	0.0001	2,000,000	0.0000	0.00
FPAFF	First Pacific Co Ord	0.7410	0.7410	0.7410	3,200	-0.0015	0.20
FPAFY	First Pacific Co Ltd	3.770	3.730	3.760	32,900	-0.015	0.40
FPBF	Fpb Financial Corp	19.00	19.00	19.00	200	1.00	5.54
FPBK	First Priority Financial Corp	8.080	8.080	8.080	1,600	0.030	0.37
FPCG	First Physicians Cap	28.90	28.90	28.90	100	0.00	0.00
FPFI	Fresh Promise Foods Inc	0.0004	0.0002	0.0003	28,745,200	0.0000	0.00
FPHHF	First Philippine Hld	1.420	1.420	1.420	500	0.070	5.19
FPLPY	Provident Fin Plc Ad	29.25	29.25	29.25	600	-0.93	3.08
FPLSF	5N Plus Inc	2.320	2.320	2.320	300	0.126	5.72
FPMI	Fluoropharma Medical Inc	0.0291	0.0280	0.0280	29,000	-0.0020	6.67
FPOCF	First Point Minerals	0.0635	0.0635	0.0635	1,800	0.0019	3.08
FPRGF	Falco Pac Resource	0.8660	0.8348	0.8434	31,100	-0.0516	5.77
FPRUY	Fraport Ag Frankfurt Airport Services	43.75	43.75	43.75	200	3.19	7.86
FPVD	Force Protection Video Equipment Corp	0.0170	0.0126	0.0150	232,600	-0.0020	11.76
FQVLF	First Quantum Minerals Ltd	10.46	10.46	10.46	2,000	-0.10	0.96
FQVTF	Fevertree Drinks Plc	23.45	23.45	23.45	200	0.45	1.96
FRAF	Franklin Finl Svcs Corp	32.60	32.55	32.60	3,000	0.05	0.15
FRAZ	Francisco Industries	0.9500	0.5500	0.9500	3,600	-0.3200	25.20
FRCEF	Fletcher Building	5.850	5.850	5.850	1,000	0.250	4.46
FRCN	Firemans Contractors	0.0002	0.0002	0.0002	100,000	0.0001	100.00
FRCOF	Fast Retailing Co Lt	298.5	298.5	298.5	100	-3.5	1.16
FRCOY	Fast Retailing Co Lt	29.80	29.65	29.72	8,300	-0.02	0.05
FRDIF	Firestone Diamonds	0.5300	0.5300	0.5300	200	0.0200	3.92
FREEF	Freeseas Inc.	0.0038	0.0033	0.0038	184,000	0.0004	11.76
FREJN	Federal Home Loan Mortgage Corporation	8.500	8.500	8.500	700	0.500	6.25
FREJO	Fed Home Ln Pfd	8.190	8.190	8.190	300	0.000	0.00
FREJP	Federal Home 5.30%	8.500	8.000	8.000	6,100	0.250	3.23
FREVS	First Rl-Est Invt TR Nj Sbi	17.70	17.65	17.70	1,000	0.00	0.00
FRFC	First Robinson Finl Corp	40.10	40.10	40.10	200	0.01	0.02
FRFFF	Fairfax Financial Holdings Ltd	18.64	18.56	18.64	2,000	1.08	6.14
FRFGF	Fairfax Finl Hld Ltd	14.10	14.10	14.10	200	2.03	16.86
FRFHF	Fairfax Finl Hld Sub	457.5	446.9	456.0	32,800	6.8	1.52
FRFS	Firefish Inc	0.0009	0.0009	0.0009	30,000	-0.0001	10.00
FRFXF	Fairfax Financial	15.52	15.52	15.52	100	0.07	0.44
FRFZF	Fairfax Financial Holdings Ltd/Can	17.67	17.64	17.64	1,000	2.10	13.55
FRGY	Frontier Energy	0.0005	0.0004	0.0005	129,200	0.0000	0.00
FRHHF	Foras Hldg Ser B Dkk100	8.459	8.459	8.459	100	-0.792	8.56
FRHLF	Freehold Royalty	11.11	11.04	11.11	3,600	0.09	0.82
FRHV	Fresh Harvest Prodct	0.0001	0.0001	0.0001	800	0.0000	0.00
FRIE	Friends Bk New Smyrna Bch	3.100	3.100	3.100	800	-0.020	0.64
FRIIF	France Mgi	57.05	57.05	57.05	400	3.95	7.44
FRLF	Freedom Leaf Inc	0.0461	0.0403	0.0407	85,300	-0.0053	11.52
FRMA	Firma Holdings Corp	0.0510	0.0510	0.0510	2,100	0.0000	0.00
FRMB	Forum Mobile Inc	0.0012	0.0012	0.0012	2,000	0.0001	9.09
FRMC	Formcap Cp Cmn	0.0050	0.0050	0.0050	30,000	0.0025	100.00
FRMO	Frmo Corp	4.040	4.000	4.000	6,500	-0.040	0.99
FROT	Falconridge Oil Tec	0.0005	0.0005	0.0005	460,000	0.0000	0.00
FRPZW	Fairpoint Communs 18 Wts	0.0150	0.0150	0.0150	10,000	0.0000	0.00
FRRSF	Far Resources Ltd	0.1496	0.1414	0.1496	13,000	0.0003	0.20
FRRVF	Ferrovial Sa	21.95	21.95	21.95	1,000	-0.32	1.44
FRRVY	Ferrovial Sa [Adr]	22.06	21.83	22.05	41,400	0.05	0.23
FRSB	First Resource Bank	8.820	8.800	8.800	4,500	0.000	0.00
FRSI	First Rate Staffing Corp	1.400	1.400	1.400	100	0.250	21.74
FRTD	Rounder Inc	0.0001	0.0001	0.0001	4,900	0.0000	0.00
FRTG	Frontera Group Inc	2.000	2.000	2.000	100	-0.250	11.11
FRTN	Fortran Corporation	0.1500	0.1165	0.1500	15,500	0.0315	26.58
FRUTF	Frutarom Industries	71.00	71.00	71.00	100	2.00	2.90
FRXX	Forecross Corp	0.0500	0.0400	0.0500	10,300	0.0000	0.00
FRZT	Freeze Tag Inc	0.0022	0.0018	0.0020	7,484,500	-0.0001	4.76
FSBS	First South Bancorp Inc [Sc]	0.7300	0.7300	0.7300	1,000	-0.0450	5.81
FSEI	First Seismic Corp	0.0300	0.0300	0.0300	200	0.0000	0.00
FSFF	First Suffield Financial Inc	9,500	9,500	9,500	100	-500	5.00
FSHRF	Feishang Anthracite	0.1520	0.1500	0.1500	27,300	0.0000	0.00
FSNR	Freestone Resources	0.0600	0.0500	0.0600	107,200	0.0000	0.00
FSNT	Fuse Enterprises Inc	1.100	1.100	1.100	200	0.450	69.23
FSNUF	Fresenius Ag [Dem 50	87.78	87.78	87.78	100	2.28	2.67
FSNUY	Fresenius Se & Co Kg	21.47	21.34	21.47	11,100	-0.05	0.23
FSOYF	F-Secure Oyj	4.800	4.800	4.800	400	0.080	1.69
FSPKF	Fisher & Paykel Hlth	8.090	8.090	8.090	100	0.080	1.00
FSPM	Fusion Pharm Inc	0.0750	0.0300	0.0300	17,100	0.0100	50.00
FSRL	First Reliance Bk SC	6.800	6.750	6.800	3,100	0.000	0.00
FSRPF	Frasers Centrepoint Ltd	1.362	1.362	1.362	4,000	-0.028	2.01
FSSLY	Fossal S.A.A ADR	1.080	1.080	1.080	12,200	0.080	8.00
FSSN	Fision Corp	0.2400	0.2000	0.2400	3,600	-0.0100	4.00
FSTC	First Corp	0.0040	0.0040	0.0040	28,500	0.0028	233.33
FSUGY	Fortescue Metal	8.020	7.953	8.020	5,900	0.030	0.38
FSUMF	Fortescue Metal Grp	3.950	3.950	3.950	700	-0.300	7.06
FSWA	First Sound Bk [Wa]	0.0750	0.0750	0.0750	10,300	-0.0050	6.25
FTBYF	Fortune Bay Corp	0.4198	0.4198	0.4198	200	0.0023	0.55
FTCY	Global Future City Holding Inc	0.1800	0.1800	0.1800	400	0.0300	20.00
FTDL	Firstime Design Ltd	6.950	6.800	6.800	1,400	0.200	3.03
FTEG	For The Earth Corp	0.0001	0.0001	0.0001	80,000	0.0000	0.00
FTGFF	Firan Technology Group Corp	3.017	3.010	3.012	12,000	-0.069	2.23
FTGI	Finotec Group Inc	0.0010	0.0010	0.0010	100	0.0000	0.00
FTLF	Fitlife Brands Inc	0.4800	0.4510	0.4510	10,300	-0.0340	7.01
FTMDF	Fortune Minerals Ltd	0.1930	0.1750	0.1850	37,300	0.0035	1.93
FTMNF	Fortress Minerals Co	3.917	3.821	3.821	33,100	-0.070	1.79
FTMR	Fortem Resources Inc.	1.900	1.850	1.850	12,500	-0.050	2.63
FTNW	Fte Networks Inc.	0.5000	0.5000	0.5000	12,500	-0.0113	2.21
FTPLF	Fortress Paper Cl A	4.976	4.976	4.976	100	0.118	2.43
FTPM	420 Property Management Inc.	0.0002	0.0002	0.0002	1,033,300	-0.0001	33.33
FTSB	First Sentry Bancshares Inc.	34.30	34.30	34.30	200	-4.70	12.05
FTSSF	First Cobalt	0.5800	0.5700	0.5800	3,000	-0.0080	1.36
FTWS	Flitways Technology Inc.	0.0800	0.0710	0.0710	45,500	-0.0085	10.69
FTXP	Foothills Exploration Inc.	0.8355	0.7051	0.7051	30,000	-0.1249	15.05
FUAIY	Funai Electric Co Ltd ADR	1.900	1.900	1.900	100	0.200	11.76
FUAPF	Fundamental Applications	0.0769	0.0624	0.0750	122,700	0.0120	19.05
FUEG	Face Up Entrnt Grp Inc	0.0001	0.0001	0.0001	2,000	0.0000	0.00
FUFOF	Fu Ji Food	0.0250	0.0250	0.0250	10,100	0.0000	0.00
FUGI	Fuego Enterprises	0.7000	0.7000	0.7000	1,800	-0.0345	4.70
FUIG	Fusion Interactive Corp	0.0500	0.0500	0.0500	100	-0.0308	38.12
FUJHF	Fuji Heavy Inds Ltd	34.47	34.14	34.47	11,700	0.46	1.34
FUJHY	Fuji Heavy Inds ADR	17.95	17.80	17.90	14,300	0.00	0.00
FUJIF	Fujifilm Holdings Cp	37.57	37.57	37.57	100	1.11	3.05
FUJIY	Fujifilm Hldgs Corp	37.17	36.75	36.90	25,600	-0.30	0.81
FUJSF	Fuji Seal Intl Inc	28.19	28.19	28.19	100	0.84	3.07
FULO	Fullnet Communications Inc	0.0400	0.0400	0.0400	300	0.0000	0.00
FUPBY	Fuchs Petrolub Se	14.28	14.17	14.26	28,400	-0.01	0.07
FURCY	Faurecia Sa	27.84	27.84	27.84	300	6.54	30.70
FURGF	Furgo Nv EUR .20 Ord	15.94	15.94	15.94	500	1.16	7.85
FUSZ	Nfusz Inc.	0.1490	0.1490	0.1490	15,000	-0.0050	3.25
FUTL	Futureland Corp	0.0009	0.0006	0.0008	34,142,600	0.0001	14.29
FUTU	Future Healthcare	0.1400	0.0820	0.0820	4,300	-0.0180	18.00
FUWAY	Furukawa Elec Ltd Ad	23.79	23.79	23.79	100	1.60	7.20
FVCB	Fvcbankcorp Inc.	19.65	19.65	19.65	100	0.10	0.51
FVGCF	Fire River Gold Corp	0.0416	0.0416	0.0416	200	0.0301	261.74
FVRG	Forevergreen Worldwide Corporation	0.1800	0.1710	0.1710	3,900	-0.0090	5.00
FVTI	Fortune Valley Treasures Inc.	1.720	1.720	1.720	500	-0.180	9.47
FWDG	Futureworld Energy	0.0001	0.0001	0.0001	142,100,000	0.0000	0.00
FWLAF	Flatworld Acquisition Corp	0.1010	0.1010	0.1010	10,100	-0.0320	24.06
FWONB	Formula One Group Srs B	33.31	33.31	33.31	100	1.16	3.61
FWVB	First West Virginia Bancorp Inc.	20.65	20.65	20.65	200	0.00	0.00
FXBY	Foxby Corp	1.972	1.950	1.950	4,700	-0.040	2.01
FXCNF	Fih Mobile Ltd	0.3170	0.3170	0.3170	1,000	0.0230	7.82
FXCNY	Foxconn Intl Hld ADR	6.290	6.290	6.290	100	0.390	6.61
FXFHF	Fairfax Financial Holdings Ltd Pfd Shs	12.03	12.03	12.03	400	0.00	0.00
FXFLF	Fairfax Finl Hldgs	18.34	18.34	18.34	200	1.30	7.61
FXLG	F S Bancorp Lagrange	85.00	85.00	85.00	200	1.00	1.19
FXNC	First Natl Corp Strasburg Va	14.35	14.35	14.35	2,600	0.00	0.00
FXTGY	Foxtons Group Plc	2.650	2.350	2.650	2,500	0.010	0.38
FYRTY	Familymart Co.Ltd	55.40	55.40	55.40	400	0.40	0.73
FZMD	Fuse Medical Inc	0.3000	0.3000	0.3000	2,000	-0.0200	6.25
FZRO	Flashzero Corp	0.0027	0.0027	0.0027	10,000	0.0000	0.00

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

23.20.193.33

GLOBAL INDICES

Code	Last	Change
COMP	6,411	23	0.36
DJI	21,513	-67	0.31
SP500	2,470	-3	0.11
DAX	12,209	-31	0.25
FTSE	7,378	-75	1.01
NI225	20,000	24	0.12
CAC40	5,128	10	0.20
GLD	1,254	0	0.04
BDI	1,200	49	4.26
HSI	26,847	141	0.53