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	22.00	22.00	22.00	200	0.00	0.00
FABP	Farmers Bancorp [In]	39.00	38.75	39.00	400	0.50	1.30
FABU	Fab Universal Corp. Common Stoc	0.0010	0.0010	0.0010	100	0.0000	0.00
FACDF	First Asset Diversif	10.46	10.46	10.46	2,000	-0.03	0.28
FAGI	Full Alliance Group Inc.	0.1900	0.1405	0.1406	49,600	-0.0394	21.89
FAHLF	First Asia Holdings Ltd	7.450	7.300	7.450	1,500	0.050	0.68
FAIT	First American Inter	25.05	25.00	25.00	2,100	0.39	1.58
FAME	Flamemaster Cp	10.000	10.000	10.000	100	0.500	5.26
FANDY	Firstrand Ltd	37.83	37.83	37.83	100	0.55	1.47
FANUF	Fanuc Ltd	197.0	192.8	197.0	800	1.0	0.52
FANUY	Fanuc Limited Unsp A	19.49	19.32	19.46	128,500	-0.04	0.18
FAPPF	First Asset Active Utility &	8.048	8.048	8.048	200	0.366	4.76
FARE	World Moto Inc	0.0006	0.0005	0.0006	100,000	0.0001	20.00
FARYF	Far Ltd	0.0610	0.0610	0.0610	10,000	0.0000	0.00
FASV	First Amern Silver	0.0100	0.0100	0.0100	11,000	-0.0083	45.36
FAXXF	Fairfax Financial Holdings Limited	13.39	13.39	13.39	800	0.03	0.24
FBAK	First Natl Bk Alaska	1,765	1,755	1,765	100	15	0.85
FBASF	Fibra Uno	1.950	1.900	1.900	6,400	0.002	0.10
FBAYF	Fortune Bay	0.5900	0.5900	0.5900	1,100	-0.0206	3.37
FBBPF	Prologis Property Mexico Sa De Cv	1.877	1.877	1.877	40,000	0.227	13.76
FBCD	Fbc Hldg Inc-	0.0001	0.0001	0.0001	999,900	-0.0001	50.00
FBCE	Fibercore Inc	0.0010	0.0010	0.0010	1,900	0.0000	0.00
FBEC	Fbec Worldwide Inc	0.0004	0.0003	0.0004	6,354,300	0.0000	0.00
FBER	Agritech Worldwide Inc.	0.0040	0.0040	0.0040	39,000	-0.0012	23.08
FBIP	Fnb Bancorp Inc [Pa]	162.6	162.6	162.6	100	-7.5	4.41
FBLQ	Football Equities Inc	0.0001	0.0001	0.0001	2,900	0.0000	0.00
FBMCF	Buffalo Coal Cor	0.0122	0.0122	0.0122	10,000	-0.0078	39.00
FBOHY	Forbo Holding	33.59	33.57	33.59	200	0.02	0.06
FBOP	Augusta Industries Inc	0.0202	0.0175	0.0175	5,200	-0.0205	53.95
FBPA	Farmers Bank [Va]	25.00	24.80	24.80	800	-0.94	3.65
FBPI	First Bncp Ind	21.75	21.75	21.75	700	-0.20	0.91
FBPRL	First Bancorp. 7.00% Non-Cumula	23.00	23.00	23.00	100	2.00	9.52
FBPRN	First Bancorp 7.25 D	21.75	21.75	21.75	200	2.25	11.54
FBPRO	First Bancorp. Preferred Stock	23.00	23.00	23.00	1,100	-0.70	2.95
FBPRP	First Bcp Hldg Pf A	22.99	22.99	22.99	300	1.99	9.48
FBSI	First Bancshares	11.75	11.75	11.75	1,000	-0.15	1.26
FBTT	First Bankers Trshs	27.00	26.75	26.75	1,800	-0.25	0.93
FBVA	Farmers Banksha Inc	19.50	19.50	19.50	100	0.00	0.00
FCBI	Frederick County Bancorp Inc	23.65	23.65	23.65	700	0.00	0.00
FCBK	First Choice Bk	23.25	23.25	23.25	1,000	0.15	0.65
FCCG	Fog Cutter Capital Group Inc	0.1500	0.1500	0.1500	100	0.0000	0.00
FCCN	Fusa Capital Corp	0.0060	0.0060	0.0060	2,000	-0.0040	40.00
FCCT	First Community Corp	6.500	6.500	6.500	100	0.700	12.07
FCCTO	First Community Corp Pfd Ser B	5.650	5.650	5.650	100	1.350	31.40
FCCTP	First Comnty Corp A	6.000	6.000	6.000	200	0.600	11.11
FCELB	Fuelcell Energy Pf B	262.5	260.0	262.5	100	-2.5	0.94
FCGA	First Comm Commuty Bnksh	0.0200	0.0200	0.0200	4,200	0.0000	0.00
FCGD	First Colombia Gold Corp	0.0001	0.0001	0.0001	24,669,800	0.0000	0.00
FCGYF	Fort Chicago Energy	13.78	13.71	13.71	2,100	0.12	0.90
FCHS	First Choice Healthcare Solutions	1.540	1.420	1.528	50,100	0.051	3.45
FCIC	FcCC Inc	0.2500	0.2500	0.2500	2,500	0.0750	42.86
FCIT	First Citrus Bancorp	17.25	17.00	17.00	400	0.00	0.00
FCMKF	Funcom Nv Ord	0.3320	0.3320	0.3320	3,000	-0.0040	1.19
FCNCB	First Citizens Bks B	315.0	310.0	312.0	200	-14.0	4.29
FCNH	First Colebrook Banc	22.65	22.65	22.65	1,000	-0.01	0.04
FCOB	1St Colonial Bcp Pa	11.00	10.90	11.00	2,100	0.10	0.92
FCPA	Finance Co of Pa	1,130	1,050	1,050	100	-100	8.70
FCPB	First Capital Bancsh	11.00	10.99	11.00	200	1.50	15.79
FCREY	Fletcher Bldg Ltd	11.03	11.03	11.03	900	0.24	2.22
FCRGF	First Capital Realty	15.81	15.81	15.81	100	1.02	6.91
FCRM	Franklin Credit	0.1000	0.1000	0.1000	20,700	0.0800	400.00
FCSMF	Focus Metals Inc	0.0637	0.0584	0.0584	98,900	-0.0016	2.67
FCTOA	Fact Corp	0.0009	0.0009	0.0009	500	0.0000	0.00
FCUUF	Fission Uranium	0.4180	0.4093	0.4170	106,600	0.0019	0.46
FDBC	Fidelity D & D Bancorp Inc	46.05	46.05	46.05	600	0.00	0.00
FDBH	Founders Bay Holdings	2.000	2.000	2.000	900	-1.000	33.33
FDBL	Friendable Inc.	0.0008	0.0007	0.0007	3,551,300	0.0000	0.00
FDCFF	Forum Uranium Corp	0.0350	0.0350	0.0350	900	-0.0025	6.67
FDEI	Fidelis Energy Inc	0.0001	0.0001	0.0001	400	0.0000	0.00
FDFT	Foodfest Intl 2000	0.0002	0.0001	0.0001	20,030,000	0.0000	0.00
FDGMF	Tango Gold Mines Inc	0.0350	0.0350	0.0350	1,000	-0.0070	16.67
FDIT	Findit Inc	0.0117	0.0117	0.0117	50,000	0.0025	27.17
FDMCF	Fluid Music	0.1190	0.1190	0.1190	15,700	0.0022	1.88
FDMF	Freedom Energy Hldgs	0.0001	0.0001	0.0001	10,397,800	0.0000	0.00
FDMQF	Freedom Oil and Gas Ltd	0.0709	0.0709	0.0709	5,000	-0.0041	5.47
FDMQY	Maverick Drlng & Exp S/Adr	1.500	1.500	1.500	100	0.050	3.45
FDMSF	Fandom Sports Media Corp	0.2850	0.2776	0.2776	13,000	0.0068	2.51
FDNH	Foundation Healthcare Inc	0.0300	0.0300	0.0300	10,000	0.0050	20.00
FDRVF	First Derivatives Pl	38.87	38.58	38.58	6,000	0.45	1.18
FDVA	The Freedom Bank of Virginia	12.95	12.82	12.85	7,500	0.00	0.00
FECOF	Fec Resources Inc	0.0012	0.0012	0.0012	23,000	-0.0020	62.50
FEERF	Freeport Res Inc	0.0374	0.0374	0.0374	800	-0.0165	30.61
FEEXF	Ferrexpo Plc	2.340	2.340	2.340	500	0.140	6.36
FELTY	Fuji Electric Holdin	42.98	42.34	42.98	900	-0.06	0.13
FENCF	Fennec Pharmaceuticals Inc	5.170	4.900	5.020	18,600	-0.030	0.59
FERL	Fearless Films Inc.	1.210	1.210	1.210	100	-0.040	3.20
FERN	Fernhill Corp	0.0074	0.0056	0.0074	2,372,600	0.0019	34.55
FETM	Fentura Finl Inc	18.25	18.25	18.25	1,500	-0.05	0.27
FEWP	Far East Wind Pwr	0.0013	0.0013	0.0013	2,000	-0.0014	51.85
FEXXF	Fjordland Expl Inc	0.0164	0.0164	0.0164	4,000	-0.0006	3.53
FFDF	Ffd Financial Corp	38.50	38.50	38.50	600	0.60	1.58
FFFC	Fastfunds Finl Corp	0.0001	0.0001	0.0001	10,000,000	0.0000	0.00
FFHD	Firstatlantic Finl Hldgs Inc	13.50	13.40	13.50	1,700	0.10	0.75
FFLO	Freeflow Inc	1.0000	1.0000	1.0000	100	0.0000	0.00
FFMGF	First Mining Finance Corp	0.5612	0.5200	0.5600	931,300	0.0381	7.30
FFMH	First Fmrs Mrchts Co	34.50	34.50	34.50	2,500	0.50	1.47
FFMR	First Farmers Financial Corp.	70.00	70.00	70.00	100	-3.00	4.11
FFNGY	Fufeng Grp Ltd ADR	10.60	10.60	10.60	100	-0.48	4.33
FFNM	First Federal of Northern Michigan	7.800	7.800	7.800	400	-0.200	2.50
FFRMF	Future Farm Technologies Inc.	0.1775	0.1600	0.1726	88,000	0.0008	0.47
FFWC	Ffw Corporation	36.00	36.00	36.00	100	0.25	0.70
FFXDF	Fairfax India Ho-Sub	16.11	15.94	15.94	2,300	0.04	0.26
FFXXF	Fairfax Africa Holdings	10.24	10.24	10.24	1,000	0.21	2.09
FGBDF	First Global Data Ltd	0.3403	0.3403	0.3403	500	-0.0187	5.21
FGCN	Flagship Global Corp	0.7800	0.7800	0.7800	300	0.0000	0.00
FGCO	Financial Gravity Companies Inc.	0.8000	0.8000	0.8000	100	0.0000	0.00
FGELF	Fujitsu General Ltd	23.20	23.20	23.20	1,000	1.20	5.45
FGETF	Flight Centre Ltd	27.00	27.00	27.00	100	-0.15	0.55
FGFH	Foresight Financial	30.40	30.30	30.30	17,600	-0.10	0.33
FGLD	Focus Gold Corp	0.0001	0.0001	0.0001	12,005,200	0.0000	0.00
FGNT	Fragrancenet.Com New	2.190	1.870	2.160	900	0.280	14.89
FGOVF	Freegold Ventures	0.1120	0.1120	0.1120	8,500	-0.0050	4.27
FGROF	Firstgroup Plc	1.750	1.750	1.750	2,000	0.130	8.02
FGROY	Firstgroup Plc ADR	1.850	1.850	1.850	6,900	0.100	5.71
FGRRF	Fingerprint Cards Ab [Publ]	3.800	3.800	3.800	300	-0.120	3.06
FHAI	Fountain Healthy Agi	0.0020	0.0018	0.0018	36,800	-0.0013	41.94
FHBC	Fernhill Beverage Inc.	0.0145	0.0106	0.0133	644,800	-0.0007	5.00
FHGDF	Founder Holdings Ltd	0.0716	0.0690	0.0716	2,700	0.0022	3.17
FHLB	Friendly Hills Bk	8.420	8.420	8.420	5,000	0.020	0.24
FHNIY	The Foschini Gp Ltd	21.37	21.37	21.37	100	-1.46	6.38
FHRT	First Hartford Corp	3.000	3.000	3.000	1,400	0.100	3.45
FIBH	First Bancshares Inc	34.55	34.55	34.55	900	0.00	0.00
FIEB	First Intctntl Bk Ga	8.300	8.300	8.300	1,200	0.050	0.61
FIFG	First Foods Group Inc.	2.050	2.018	2.050	1,900	0.020	0.99
FIISO	Financial Institutions Inc	105.9	105.9	105.9	400	-0.1	0.12
FIIT	First Security	24.70	24.70	24.70	200	-0.80	3.13
FILM	Cre8Tive Work Inc	0.0001	0.0001	0.0001	58,350,900	0.0000	0.00
FIND	Findex.Com Inc	0.0150	0.0150	0.0150	15,400	0.0002	1.35
FINGF	Finning International Inc	19.50	19.50	19.50	10,000	-0.14	0.73
FINMF	Finmeccanica Spa	17.56	17.56	17.56	300	0.11	0.63
FINMY	Finmeccanica ADR	8.610	8.582	8.590	1,400	-0.090	1.04
FINN	First National of Nebraska Inc	7,700	7,700	7,700	100	50	0.65
FIORF	Fiore Expl Ltd	0.2660	0.2550	0.2550	16,400	-0.0430	14.43
FIRT	First Banctrust Corp	21.17	21.00	21.00	6,400	-0.50	2.33
FIRZF	Firebird Resources Inc	0.0250	0.0250	0.0250	2,000	0.0025	11.11
FISB	1St Capital Bank [Ca]	13.45	13.45	13.45	100	0.00	0.00
FISOF	Fission 3.0	0.0549	0.0510	0.0549	32,000	-0.0018	3.17
FITX	Creative Edge Nutrition Inc	0.0020	0.0011	0.0019	292,200	-0.0001	5.00
FIZN	First Citizens Bancs	46.50	46.50	46.50	100	0.00	0.00
FJTSY	Fujitsu Ltd ADR	37.22	37.00	37.22	400	1.49	4.17
FKRAF	Fiskars Oy Akt A	25.20	25.20	25.20	100	-0.39	1.52
FKWL	Franklin Wireless Co	2.180	2.180	2.180	1,200	0.010	0.46
FKYS	First Keystone Corp	26.50	26.50	26.50	100	-0.90	3.28
FLCR	Fullcircle Registry	0.0022	0.0022	0.0022	5,800	-0.0003	12.00
FLEW	Fleetwood Bank Corp.	66.10	66.10	66.10	100	-3.90	5.57
FLIDY	Flsmidth & Co A/S Ad	6.031	6.000	6.031	34,300	0.081	1.36
FLIVF	Foreign & Col Inv TR	7.420	7.420	7.420	6,200	0.450	6.46
FLKDF	Falkland Island Hold	3.520	3.520	3.520	200	-0.110	3.03
FLKI	Falken Industries	0.0020	0.0020	0.0020	500	-0.0002	9.09
FLKKF	Frankly Inc	3.491	3.483	3.483	500	0.293	9.18
FLKM	Flikmedia Inc	0.0250	0.0250	0.0250	10,000	-0.0010	3.85
FLMP	Flame Seal Products	0.0800	0.0600	0.0799	2,100	0.0068	9.30
FLMTF	Full Metal Minerals	0.0550	0.0550	0.0550	100	-0.0180	24.66
FLNA	Fuelnation Inc	0.0001	0.0001	0.0001	1,000	0.0000	0.00
FLNCF	Freelancer Ltd	0.6900	0.6900	0.6900	100	-0.0100	1.43
FLNDF	Flinders Mines Ltd Ord	0.0320	0.0320	0.0320	4,900	-0.0080	20.00
FLPC	First Liberty Power	0.0015	0.0010	0.0012	8,144,300	-0.0002	14.29
FLRE	Flameret Inc	0.0013	0.0013	0.0013	8,500	0.0001	8.33
FLSR	Flasr Inc	0.0002	0.0001	0.0002	205,655,000	0.0000	0.00
FLSS	Forbes Energy Services Ltd	18.00	15.30	18.00	400	2.76	18.11
FLST	Fuelstream Inc	0.0007	0.0007	0.0007	2,000	0.0000	0.00
FLTT	Flint Telecom Group Inc	0.0004	0.0001	0.0004	100,600	0.0000	0.00
FLUX	Flux Power Holdings Inc	0.0450	0.0450	0.0450	700	0.0000	0.00
FLXI	Flexiinternational Software Inc	0.4550	0.4000	0.4550	800	0.0200	4.60
FLXP	Flexpower Inc	0.0209	0.0209	0.0209	10,000	-0.0081	27.93
FLXT	Flexpoint Sensor Sys	0.0650	0.0650	0.0650	3,900	0.0000	0.00
FLYBF	Flybe Group Plc	0.4500	0.4500	0.4500	100,000	-0.1300	22.41
FLYLF	Flyht Aerospace Solutions Ltd	0.1826	0.1826	0.1826	1,000	0.0061	3.46
FMBE	Fmb Equibanc Inc	5.500	5.500	5.500	1,500	-0.350	5.98
FMBL	Farmers & Merch Bk	7,740	7,550	7,550	100	-50	0.66
FMBM	F&M Bank Corp	29.30	29.15	29.15	84,900	0.00	0.00
FMBV	Full Motion Beverage	0.0082	0.0082	0.0082	15,000	-0.0001	1.20
FMCB	Farmers & Merch Bcp	618.0	615.0	615.0	100	-3.0	0.49
FMCC	Freddie Mac	2.330	2.220	2.245	4,315,800	-0.065	2.81
FMCCG	Freddie Mac Var Pfd	8.530	8.530	8.530	100	-0.470	5.22
FMCCH	Freddie Mac 5.10 Pfd	8.750	8.600	8.750	300	0.150	1.74
FMCCI	Freddie Mac Var Pr B	8.560	8.520	8.520	500	-0.080	0.93
FMCCJ	Freddie Mac Pfd Q	9.020	8.750	8.750	200	-1.240	12.41
FMCCK	Freddie Mac 5.79	9.000	9.000	9.000	200	0.000	0.00
FMCCL	Freddie Mac Var RTS	8.610	8.460	8.460	200	-0.290	3.31
FMCCM	Freddie Mac Noncum	8.410	8.400	8.400	1,100	-0.390	4.44
FMCCN	Freddie Mac Var N	8.500	8.500	8.500	200	0.000	0.00
FMCCO	Freddie Mac 5.81 O	9.500	9.250	9.500	2,300	0.150	1.60
FMCCP	Freddie Mac Pfd P	9.500	9.100	9.250	1,300	-0.250	2.63
FMCCS	Fed Homeln Pfd	8.550	8.250	8.250	600	-0.500	5.71
FMCCT	Federal Home Loan Mortgage Corporation	9.250	9.100	9.100	1,100	-0.200	2.15
FMCKI	Federal Home Loan Mortgage Corporation	4.850	4.800	4.840	4,300	-0.110	2.22
FMCKJ	Freddie Mac Pfd Z	5.860	5.650	5.710	182,100	-0.190	3.22
FMCKK	Fed Home Ln Mtg 5.0	8.510	8.260	8.260	1,600	-0.530	6.03
FMCKL	Freddie Mac 6.02 Pfd	4.450	4.320	4.320	75,600	-0.180	4.00
FMCKM	Federal Home Ln Mtg	4.440	4.350	4.440	500	0.090	2.07
FMCKN	Federal Home Ln Mtg	4.550	4.300	4.450	3,100	-0.200	4.30
FMCKO	Fed Home Ln Mtg	4.510	4.310	4.310	2,300	-0.290	6.30
FMCKP	Freddie Mac 5.7 Pfd	8.850	8.850	8.850	500	0.200	2.31
FMCQF	Fresenius Med Care A	98.35	98.10	98.35	4,600	-2.15	2.14
FMFG	Farmers & Merchants Bank [Md]	27.55	27.55	27.55	1,200	-0.20	0.72
FMFP	First Community Finl	20.05	20.00	20.00	1,400	0.00	0.00
FMNJ	Franklin Mining Inc	0.0005	0.0005	0.0005	5,000	-0.0050	90.91
FMTNF	First Mountain Exp	0.3073	0.3035	0.3035	12,000	-0.0368	10.81
FMYR	Family Room Entertainment Corp.	0.3500	0.3500	0.3500	1,400	0.0500	16.67
FNAM	Evolutionary Genomics Inc	1.010	1.000	1.010	300	-0.190	15.83
FNBCQ	First Nbc Bank Holdi	0.0430	0.0361	0.0370	329,700	-0.0005	1.33
FNCB	First National Community Bancorp Inc	7.900	7.750	7.750	300	-0.200	2.52
FNCJF	Fancamp Exploration	0.0402	0.0330	0.0402	21,500	-0.0057	12.42
FNCSF	North American Financial 15 Split Corp	6.520	6.520	6.520	300	0.320	5.16
FNCTF	France Telecom Sa	15.82	15.82	15.82	200	-0.58	3.54
FNCX	Gateway Industries	0.3500	0.1710	0.2100	2,613,300	-0.1800	46.15
FNDM	Fund.Com Inc Cl A	1.610	1.220	1.510	2,700	-0.190	11.18
FNERF	Fenner Plc	3.950	3.950	3.950	15,000	0.000	0.00
FNEVY	Fraser & Neave ADR	8.300	8.300	8.300	100	0.710	9.35
FNFI	First Niles Finl	10.25	10.25	10.25	300	0.58	6.00
FNHI	Franchise Hldgs Intl	0.0349	0.0300	0.0333	344,200	0.0001	0.30
FNHM	Fnbh Bancorp [Mi]	2.050	2.050	2.050	400	0.000	0.00
FNINF	49 North Resources	0.0716	0.0716	0.0716	100	-0.0204	22.17
FNLIF	First Natl Finl Corp	19.40	19.40	19.40	200	0.54	2.84
FNLPF	Fresnillo Plc	20.16	20.16	20.16	100	0.61	3.10
FNMA	Fannie Mae	2.450	2.320	2.345	5,828,700	-0.055	2.29
FNMAG	Fannie Mae 5.375 I	10.000	10.000	10.000	500	0.050	0.50
FNMAH	Federal Natl Mtg Pfd	4.950	4.850	4.950	3,900	0.000	0.00
FNMAI	Fed Ntl Mtg Ser Q	5.200	5.200	5.200	100	0.000	0.00
FNMAJ	Fannie Mae Pfd R	5.250	5.250	5.250	3,300	-0.250	4.55
FNMAK	Federal Natl Pfd N	9.770	9.770	9.770	100	-0.230	2.30
FNMAL	Fed Natl Mtg Pfd M	10.20	10.20	10.20	500	0.00	0.00
FNMAM	Fannie Mae 5.81 H	9.900	9.720	9.900	1,100	-0.600	5.71
FNMAN	Federal National Mortgage Association	10.40	10.20	10.20	300	-0.30	2.86
FNMAO	Fannie Mae Noncum G	10.20	9.85	10.20	2,200	-0.05	0.49
FNMAP	Fannie Mae Pfd F	9.975	9.975	9.975	100	-0.025	0.25
FNMAS	Fannie Mae Pfd S	6.250	5.990	6.020	415,200	-0.200	3.22
FNMAT	Federal Natl Pfd T	5.980	5.750	5.850	19,300	-0.150	2.50
FNMFM	Fed Natl Mtg Pfd E	8.030	8.020	8.030	500	-1.670	17.22
FNMFN	Federal National Mortgage Association	10.000	9.750	9.750	700	-0.250	2.50
FNMFO	Fed Natl Mtg Pfd I	19,750	19,500	19,750	100	19,250	3850.00
FNNCF	Financial 15 Split Corp	7.808	7.808	7.808	200	0.125	1.63
FNNNF	Finnair Oyj	7.000	7.000	7.000	1,000	2.610	59.45
FNNWF	Franco Nev Corp	14.90	14.90	14.90	1,000	-1.76	10.59
FNON	Fonon Corporation	0.0060	0.0060	0.0060	100	-0.0007	10.45
FNQQF	Fineqia International Inc	0.0080	0.0080	0.0080	4,000	-0.0018	18.37
FNRC	1St NRG Corp New	0.0002	0.0002	0.0002	8,200,500	0.0000	0.00
FNREF	Finore Mining Inc	0.0901	0.0803	0.0803	4,900	0.0123	18.09
FNRG	Forcefield Energy Inc	0.0002	0.0002	0.0002	5,000	0.0000	0.00
FNRN	First Northern Comm Banc	11.96	11.96	11.96	200	0.00	0.00
FNTYF	Fantasy 6 Sports Inc.	0.7575	0.7575	0.7575	200	0.0235	3.20
FOEAF	Fred Olsen Energy As	2.000	2.000	2.000	1,300	0.120	6.38
FOEAY	Fred Olsen Energy As	0.3300	0.3300	0.3300	2,500	-0.0110	3.23
FOFN	Four Oaks Fincorp Inc	15.10	14.80	14.80	4,000	-0.20	1.33
FOJCF	Fortum Corp Finland	16.12	16.12	16.12	2,500	2.47	18.10
FOJCY	Fortum Oyj	3.250	3.218	3.250	1,000	0.000	0.00
FOLB	Folsom Lake Bank CA	17.24	17.00	17.00	200	-0.55	3.13
FOLGF	Falcon Oil & Gas Ltd	0.2870	0.2750	0.2750	106,400	-0.0050	1.79
FONU	Fonu2 Inc	0.0002	0.0001	0.0001	1,000,500	0.0000	0.00
FORC	Force Energy Corp	0.0003	0.0002	0.0002	3,480,100	0.0000	0.00
FORU	Foru Holdings Inc	0.6800	0.5500	0.6799	4,500	-0.0361	5.04
FOSI	Frontier Oilfield Services Inc	0.2500	0.2500	0.2500	2,500	0.0360	16.82
FOSUF	Fosun Intl Ltd	1.490	1.470	1.470	83,800	-0.120	7.55
FOSUY	Fosun Intl Ltd ADR	38.03	37.05	37.05	600	-0.05	0.13
FOSYF	Forsys Metals Corp	0.1076	0.1076	0.1076	4,000	-0.0027	2.45
FOTB	First Ottawa Bcsh De	53.00	53.00	53.00	500	0.70	1.34
FOVSY	Ford Otomotiv	61.00	61.00	61.00	3,400	-1.76	2.80
FPAFF	First Pacific Co Ord	0.7640	0.7640	0.7640	5,300	0.0240	3.24
FPAFY	First Pacific Co Ltd	3.740	3.660	3.710	34,100	0.010	0.27
FPBF	Fpb Financial Corp	17.65	17.65	17.65	3,200	-0.34	1.89
FPBK	First Priority Financial Corp	7.910	7.910	7.910	2,500	0.000	0.00
FPFI	Fresh Promise Foods Inc	0.0001	0.0001	0.0001	3,245,000	0.0000	0.00
FPHHF	First Philippine Hld	1.500	1.500	1.500	200	0.150	11.11
FPLPY	Provident Fin Plc Ad	30.30	30.00	30.00	1,500	-7.71	20.45
FPLSF	5N Plus Inc	2.194	2.160	2.194	5,700	0.596	37.30
FPMI	Fluoropharma Medical Inc	0.0330	0.0330	0.0330	34,500	0.0080	32.00
FPOCF	First Point Minerals	0.0690	0.0690	0.0690	6,000	-0.0003	0.43
FPRGF	Falco Pac Resource	0.8036	0.8036	0.8036	6,000	0.0109	1.38
FPSUF	Fps Pharma Inc	0.0050	0.0001	0.0001	500	-0.0049	98.00
FPVD	Force Protection Video Equipment Corp	0.0300	0.0281	0.0296	263,500	-0.0006	1.99
FPWM	1St Prestige Wealth	0.2000	0.2000	0.2000	100	-0.0400	16.67
FQVLF	First Quantum Minerals Ltd	7.811	7.650	7.709	18,000	0.199	2.65
FQVTF	Fevertree Drinks Plc	20.80	20.55	20.55	1,300	-0.44	2.10
FRACF	Foraco Intl Marseil	0.2980	0.2950	0.2980	6,900	0.0180	6.43
FRAF	Franklin Finl Svcs Corp	31.25	31.25	31.25	500	-0.02	0.06
FRAZ	Francisco Industries	0.5500	0.2447	0.5500	500	0.0000	0.00
FRCEF	Fletcher Building	5.350	5.350	5.350	1,000	-0.200	3.60
FRCGF	Faircourt Gold Income Corp	2.749	2.749	2.749	300	-0.134	4.65
FRCN	Firemans Contractors	0.0002	0.0001	0.0002	150,200	0.0001	100.00
FRCOF	Fast Retailing Co Lt	329.5	329.5	329.5	100	-0.5	0.15
FRCOY	Fast Retailing Co Lt	33.24	33.01	33.11	3,800	-0.04	0.12
FREEF	Freeseas Inc.	0.0032	0.0030	0.0031	714,700	0.0003	10.71
FREGP	Fed Hom Ln Mtg Cp 5	9.010	9.010	9.010	200	-1.010	10.08
FREJN	Federal Home Loan Mortgage Corporation	8.750	8.600	8.730	900	0.000	0.00
FREJO	Fed Home Ln Pfd	8.700	8.700	8.700	1,000	-0.250	2.79
FREJP	Federal Home 5.30%	8.200	8.200	8.200	1,100	-0.550	6.29
FREVS	First Rl-Est Invt TR Nj Sbi	17.80	17.75	17.75	400	-0.20	1.11
FRFC	First Robinson Finl Corp	42.00	40.90	42.00	300	0.10	0.24
FRFFF	Fairfax Financial Holdings Ltd	17.47	17.44	17.45	3,000	0.38	2.20
FRFHF	Fairfax Finl Hld Sub	425.1	417.0	421.0	49,700	3.0	0.71
FRFS	Firefish Inc	0.0013	0.0012	0.0013	354,300	0.0001	8.33
FRFXF	Fairfax Financial	14.39	14.39	14.39	900	0.14	0.97
FRGY	Frontier Energy	0.0007	0.0004	0.0006	6,757,600	0.0000	0.00
FRHHF	Foras Hldg Ser B Dkk100	9.290	9.257	9.290	1,000	-0.400	4.12
FRHLF	Freehold Royalty	9.465	9.240	9.465	3,400	0.224	2.42
FRHV	Fresh Harvest Prodct	0.0001	0.0001	0.0001	5,872,500	0.0000	0.00
FRIE	Friends Bk New Smyrna Bch	3.120	3.120	3.120	300	-0.380	10.86
FRIIF	France Mgi	53.85	53.10	53.10	1,200	7.10	15.43
FRIVF	Fortune REIT	1.192	1.192	1.192	20,000	-0.008	0.67
FRLF	Freedom Leaf Inc	0.0406	0.0315	0.0370	126,300	0.0040	12.12
FRMA	Firma Holdings Corp	0.0696	0.0560	0.0696	42,500	0.0135	24.06
FRMC	Formcap Cp Cmn	0.0070	0.0065	0.0070	90,000	0.0000	0.00
FRMO	Frmo Corp	4.400	4.260	4.260	4,000	-0.140	3.18
FRNFF	Feronia Inc	0.1265	0.1265	0.1265	300	-0.0325	20.44
FRNV	Frontera Investment	0.0055	0.0055	0.0055	200	0.0000	0.00
FROT	Falconridge Oil Tec	0.0006	0.0006	0.0006	350,400	0.0000	0.00
FRPZW	Fairpoint Communs 18 Wts	0.0150	0.0150	0.0150	5,200	0.0000	0.00
FRRSF	Far Resources Ltd	0.0626	0.0626	0.0626	10,000	-0.0029	4.43
FRRVF	Ferrovial Sa	22.27	22.27	22.27	100	-0.73	3.17
FRRVY	Ferrovial Sa [Adr]	22.33	22.27	22.33	600	-0.04	0.16
FRSB	First Resource Bank	8.770	8.670	8.670	5,800	-0.130	1.48
FRSI	First Rate Staffing Corporation	1.300	1.150	1.150	700	-0.450	28.13
FRTAF	Freenet Ag	34.50	34.50	34.50	100	-1.50	4.17
FRTD	Rounder Inc	0.0001	0.0001	0.0001	10,000	0.0000	0.00
FRTG	Frontera Group Inc	2.250	2.250	2.250	100	0.000	0.00
FRTN	Fortran Corporation	0.0910	0.0910	0.0910	300	0.0310	51.67
FRWRF	Fireswirl Techs Inc	0.0380	0.0380	0.0380	9,000	0.0090	31.03
FRXX	Forecross Corp	0.0500	0.0350	0.0500	12,400	0.0000	0.00
FRZT	Freeze Tag Inc	0.0043	0.0027	0.0028	148,857,600	-0.0012	30.00
FSBS	First South Bancorp Inc [Sc]	0.6000	0.6000	0.6000	3,600	0.0450	8.11
FSBSP	First South Bancrp Pfd A	0.3000	0.3000	0.3000	200	0.0000	0.00
FSCGF	4Sc Ag	3.750	3.750	3.750	200	0.629	20.17
FSCR	Federal Screw Work	9.000	9.000	9.000	100	0.000	0.00
FSEI	First Seismic Corp	0.0300	0.0300	0.0300	300	0.0000	0.00
FSFF	First Suffield Financial Inc	9,500	9,500	9,500	100	0	0.00
FSGB	First Fed So Carolina Fsb	4.050	4.050	4.050	200	0.050	1.25
FSGCY	First Gen Corp Philippines ADR	7.830	7.650	7.650	200	-0.660	7.94
FSHRF	Feishang Anthracite	0.1600	0.1600	0.1600	5,000	0.0200	14.29
FSNR	Freestone Resources	0.0425	0.0386	0.0424	63,900	0.0024	6.00
FSNT	Fuse Enterprises Inc	0.9000	0.6500	0.6500	1,400	-3.3500	83.75
FSNUF	Fresenius Ag [Dem 50	85.50	85.50	85.50	200	0.79	0.93
FSNUY	Fresenius Se & Co Kg	22.06	21.90	22.06	15,300	0.24	1.10
FSOYF	F-Secure Oyj	4.720	4.720	4.720	400	-0.170	3.48
FSPKF	Fisher & Paykel Hlth	8.200	8.200	8.200	400	0.350	4.46
FSPM	Fusion Pharm Inc	0.0450	0.0350	0.0350	6,400	0.0050	16.67
FSRL	First Reliance Bk SC	6.900	6.900	6.900	2,000	0.040	0.58
FSSN	Fision Corp	0.3000	0.3000	0.3000	300	0.1000	50.00
FSUGY	Fortescue Metal	7.120	7.020	7.120	27,100	0.220	3.19
FSUMF	Fortescue Metal Grp	3.500	3.440	3.440	8,000	-0.082	2.33
FSVEF	Firestone Ventures	0.0250	0.0250	0.0250	14,000	0.0000	0.00
FSWA	First Sound Bk [Wa]	0.0623	0.0600	0.0623	20,200	0.0023	3.83
FTBYF	Fortune Bay Corp	0.4780	0.4700	0.4700	1,700	-0.0080	1.67
FTCY	Global Future City Holding Inc	0.2700	0.2700	0.2700	3,000	0.0000	0.00
FTDL	Firstime Design Ltd	7.150	6.885	7.000	4,900	0.000	0.00
FTEG	For The Earth Corp	0.0001	0.0001	0.0001	100	0.0000	0.00
FTFY	Fit After Fifty Inc	0.0001	0.0001	0.0001	8,000	0.0000	0.00
FTGFF	Firan Technology Group Corp	3.391	3.391	3.391	1,100	0.163	5.05
FTGI	Finotec Group Inc	0.0015	0.0012	0.0012	12,500	-0.0005	29.41
FTLF	Fitlife Brands Inc	0.4950	0.4720	0.4950	3,700	0.0115	2.38
FTMDF	Fortune Minerals Ltd	0.1629	0.1500	0.1629	54,400	0.0001	0.06
FTMNF	Fortress Minerals Co	4.416	4.314	4.362	9,400	0.099	2.33
FTMR	Fortem Resources Inc.	1.800	1.800	1.800	200	0.000	0.00
FTNW	Fte Networks Inc.	0.8000	0.6195	0.6499	26,200	0.0349	5.67
FTPLF	Fortress Paper Cl A	4.905	4.905	4.905	300	-0.565	10.32
FTPM	420 Property Management Inc.	0.0003	0.0003	0.0003	110,500	-0.0001	25.00
FTPPP	First Republic Bank [San Francisco Ca]	25.25	24.80	25.14	229,400	0.04	0.16
FTSSF	First Cobalt	0.5720	0.4890	0.5720	240,800	0.0958	20.12
FTWS	Flitways Technology Inc.	0.0500	0.0477	0.0495	186,800	0.0095	23.75
FTXP	Foothills Exploration Inc.	0.9400	0.8000	0.9400	2,500	0.1400	17.50
FUAPF	Fundamental Applications	0.0876	0.0662	0.0662	82,200	-0.0231	25.87
FUBAF	Futaba Corp	17.75	17.75	17.75	200	1.75	10.94
FUGI	Fuego Enterprises	0.8350	0.8155	0.8350	400	-0.1650	16.50
FUJHF	Fuji Heavy Inds Ltd	33.25	33.25	33.25	100	-0.15	0.45
FUJHY	Fuji Heavy Inds ADR	16.57	16.47	16.51	35,300	-0.04	0.21
FUJIF	Fujifilm Holdings Cp	36.15	36.15	36.15	300	0.23	0.64
FUJIY	Fujifilm Hldgs Corp	36.43	36.31	36.43	4,200	0.15	0.40
FULO	Fullnet Communications Inc	0.0400	0.0400	0.0400	500	0.0000	0.00
FUPBY	Fuchs Petrolub Se	14.04	13.97	14.01	34,800	-0.14	0.95
FUPEF	Fuchs Petrolub Ab	49.00	49.00	49.00	200	1.00	2.08
FURGF	Furgo Nv EUR .20 Ord	14.07	14.07	14.07	100	-0.40	2.77
FUSZ	Nfusz Inc.	0.2200	0.1810	0.2200	126,200	0.0200	10.00
FUTL	Futureland Corp	0.0019	0.0016	0.0016	10,390,800	-0.0003	15.79
FUTU	Future Healthcare	0.0811	0.0811	0.0811	100	0.0000	0.00
FUWAY	Furukawa Elec Ltd Ad	22.64	22.64	22.64	200	-0.24	1.05
FVCB	Fvcbankcorp Inc.	19.65	19.65	19.65	1,000	0.00	0.00
FVRD	Favored Inc	0.0030	0.0030	0.0030	500	0.0009	42.86
FVRG	Forevergreen Worldwide Corporation	0.2400	0.2400	0.2400	4,000	-0.0200	7.69
FVTI	Fortune Valley Treasures Inc.	1.900	1.740	1.900	800	0.150	8.57
FWDG	Futureworld Energy	0.0001	0.0001	0.0001	625,000	0.0000	0.00
FWLAF	Flatworld Acquisition Corp	0.1330	0.1330	0.1330	13,700	0.0230	20.91
FWONB	Formula One Group Srs B	33.41	33.41	33.41	100	-0.68	1.99
FWVB	First West Virginia Bancorp Inc.	20.50	20.50	20.50	1,600	0.00	0.00
FXBY	Foxby Corp	1.950	1.950	1.950	200	0.020	1.04
FXCNY	Foxconn Intl Hld ADR	6.215	6.215	6.215	100	-0.815	11.59
FXFLF	Fairfax Finl Hldgs	16.17	16.17	16.17	500	0.03	0.19
FXLG	F S Bancorp Lagrange	84.00	84.00	84.00	100	4.00	5.00
FXNC	First Natl Corp Strasburg Va	15.00	15.00	15.00	100	0.50	3.45
FXPIF	Fieldex Exploration Inc	0.1283	0.1283	0.1283	6,500	-0.0038	2.88
FXRVF	Four Rivers Resources Inc.	0.0690	0.0690	0.0690	1,000	0.0070	11.29
FXTGY	Foxtons Group Plc	2.790	2.080	2.790	400	0.210	8.14
FYRTY	Familymart Co.Ltd	55.82	55.80	55.80	1,600	-0.71	1.26
FZMD	Fuse Medical Inc	0.3200	0.3200	0.3200	200	0.0000	0.00
FZRO	Flashzero Corp	0.0031	0.0023	0.0031	52,900	-0.0001	3.13

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

107.22.61.99

GLOBAL INDICES

Code	Last	Change
COMP	6,237	3	0.04
DJI	21,397	-13	0.06
SP500	2,435	-1	0.05
DAX	12,794	20	0.15
FTSE	7,439	-9	0.11
NI225	20,119	8	0.04
CAC40	5,282	8	0.15
GLD	1,249	4	0.29
BDI	1,200	49	4.26
HSI	25,699	25	0.10