Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
FABKFirst Advantage Bancorp23.0022.3022.302,200-0.703.04 
FABPFarmers Bancorp [In]40.4540.4540.45200-2.054.82 
FABUFab Universal Corp. Common Stoc0.00010.00010.00018,3000.00000.00 
FAGIFull Alliance Group Inc.0.02300.01530.01532,000-0.007733.48 
FAHLFFirst Asia Holdings Ltd5.8003.9005.8001,2002.80093.33 
FAITFirst American Inter29.5529.5529.55400-0.100.34 
FALCFalconstor Sftwr0.28000.23000.2450527,500-0.040014.04 
FAMDFFutura Medical Plc Ord0.35000.35000.35002000.01002.94 
FAMEFlamemaster Cp11.0011.0011.002000.555.26 
FANDYFirstrand Ltd40.0039.0339.031,000-1.032.57 
FANUFFanuc Ltd254.5250.5254.53004.51.80 
FANUYFanuc Limited Unsp A25.2825.0625.18135,6000.230.92 
FAREWorld Moto Inc0.00030.00020.00031,429,5000.00000.00 
FARYFFar Ltd0.05800.05800.0580202,5000.00000.00 
FASDFFantasy Aces Daily Fantasy Sports Corp.0.00100.00100.00105,0000.00000.00 
FASVFirst Amern Silver0.01200.01200.01202,0000.00000.00 
FAXXFFairfax Financial Holdings Ltd15.7515.6615.663,000-0.191.18 
FBAKFirst Natl Bk Alaska1,7601,7551,760100100.57 
FBASFFibra Uno1.7001.5821.5823,700-0.0181.14 
FBAYFFortune Bay0.54720.53120.53121,5000.01192.29 
FBBPFPrologis Property Mexico Sa De Cv1.9111.9001.90010,1000.0361.94 
FBCDFbc Hldg Inc-0.00020.00010.00021,370,0000.00000.00 
FBCEFibercore Inc0.00080.00080.00083000.00000.00 
FBCIFirst Banking Center0.01900.01000.01902,1000.004531.03 
FBECFbec Worldwide Inc0.00010.00010.00016,796,0000.00000.00 
FBERAgritech Worldwide Inc.0.00350.00350.0035500-0.002238.60 
FBIPFnb Bancorp Inc [Pa]151.0151.0151.01003.02.03 
FBOHYForbo Holding28.8028.8028.801000.150.51 
FBOOFirst Bank of Ohio [Oh]590.0590.0590.010030.05.36 
FBOPAugusta Industries Inc0.02200.02200.02203,0000.003015.79 
FBPAFarmers Bank [Va]28.9928.8528.902,2000.652.30 
FBPIFirst Bncp Ind22.5022.5022.508,1000.000.00 
FBPRLFirst Bancorp. 7.00% Non-Cumula21.7521.7521.751,0000.421.97 
FBPRMFirst Bancorp 7.40 C20.7519.6019.601,000-1.155.54 
FBPRNFirst Bancorp 7.25 D21.0021.0021.001000.000.00 
FBPROFirst Bancorp. Preferred Stock22.3022.3022.308000.000.00 
FBPRPFirst Bcp Hldg Pf A20.9920.5020.995001.909.95 
FBRKFFastbrick Robotics Ltd0.18000.17040.180042,1000.01005.88 
FBSIFirst Bancshares11.5511.5511.55400-0.161.37 
FBTTFirst Bankers Trshs30.4530.4530.452000.401.33 
FBVAFarmers Banksha Inc18.5018.5018.502000.050.27 
FBVIFcn Banc Corp29.0028.9029.002001.003.57 
FCBIFrederick County Bancorp Inc25.0525.0525.05500-1.455.47 
FCBKFirst Choice Bk24.0023.8524.00700-0.502.04 
FCCGFog Cutter Capital Group Inc1.6501.5401.65015,5000.0805.10 
FCCNFusa Capital Corp0.00310.00310.00312,0000.00000.00 
FCCTFirst Community Corp6.0006.0006.000300-0.2504.00 
FCCTPFirst Comnty Corp A5.9005.9005.9001000.0000.00 
FCELBFuelcell Energy Pf B398.0380.0380.0100-2.00.52 
FCGDFirst Colombia Gold Corp0.00010.00010.0001200,0000.00000.00 
FCHSFirst Choice Healthcare Solutions1.2301.2001.2001,000-0.0302.44 
FCICFcCC Inc0.23000.20000.23007,5000.074948.29 
FCITFirst Citrus Bancorp20.5020.5020.501000.251.23 
FCMGFFirm Capital Mortgage Investment Corp9.8699.8699.8699,9000.1301.33 
FCNCBFirst Citizens Bks B356.0356.0356.04006.01.71 
FCNEFour Corners Inc.0.50000.50000.50008,900-0.00010.02 
FCNHFirst Colebrook Banc43.7043.7043.7013,2000.000.00 
FCOB1st Colonial Bcp Pa11.4511.4011.402,900-0.050.44 
FCODFFinanciere De L'Odet1,0751,0721,07550000.00 
FCPBFirst Capital Bancsh12.5012.5012.501001.018.79 
FCREYFletcher Bldg Ltd9.5129.5129.5121000.0820.87 
FCRGFFirst Capital Realty16.5616.5516.566000.825.18 
FCRMFranklin Credit0.15000.15000.15001,000-0.030016.67 
FCSMFFocus Metals Inc0.07110.06800.068069,0000.00101.49 
FCTOAFact Corp0.00060.00060.000610,0000.00000.00 
FCUUFFission Uranium0.59200.56280.5920478,4000.02684.74 
FDBHFounders Bay Holdings5.0005.0005.0001000.0000.00 
FDBLFriendable Inc.0.00010.00010.00015,500,0000.00000.00 
FDCFFForum Uranium Corp0.05110.05110.05111,0000.00316.46 
FDEIFidelis Energy Inc0.00010.00010.000110,0000.00000.00 
FDFTFoodfest Intl 20000.00010.00010.0001100,0000.00000.00 
FDGMFTango Gold Mines Inc0.03700.03700.03702,5000.00000.00 
FDGRFFidessa Group Plc31.1031.1031.101000.551.80 
FDHCFidelity Holding Corp1.6001.5001.500700-0.1006.25 
FDITFindit Inc0.02240.01660.022491,7000.004323.76 
FDMFFreedom Energy Hldgs0.00010.00010.0001414,5000.00000.00 
FDMQFFreedom Oil and Gas Ltd0.18100.18100.18102,0000.00100.56 
FDMQYMaverick Drlng & Exp ADR2.2502.2502.2501,3000.80055.17 
FDMSFFandom Sports Media Corp0.10020.10020.1002200-0.00666.18 
FDRVFFirst Derivatives Plc49.0048.8049.006000.100.20 
FDTCFnds30000.00110.00110.001110,0000.00000.00 
FDVAThe Freedom Bank of Virginia13.4313.3513.352,100-0.181.33 
FECOFFec Resources Inc0.00600.00600.006080,000-0.001014.29 
FEEXFFerrexpo Plc Ord3.3703.3703.37010,0000.0702.12 
FELTFFuji Electric Holdin7.2507.2507.2504,0000.3404.92 
FELTYFuji Electric Holdin59.3059.3059.302001.873.26 
FENXFenix Parts Inc0.45000.35000.4000130,9000.00000.00 
FEOVFOceanic Iron Ore Corp0.11430.11430.1143100-0.00020.17 
FERGYFerguson Plc7.1107.0407.080125,2000.0250.35 
FERNFernhill Corp0.00120.00110.0012965,0000.000220.00 
FETMFentura Finl Inc19.5119.5119.511000.000.00 
FEWPFar East Wind Pwr0.00090.00080.00084,0000.00000.00 
FEXXFFjordland Expl Inc0.27680.26900.276810,0000.00732.71 
FFDFFfd Financial Corp44.4444.4444.441000.000.00 
FFFCFastfunds Finl Corp0.00010.00010.000130,0000.00000.00 
FFHDFirstatlantic Finl Hldgs Inc17.9817.7717.776,200-0.130.73 
FFMGFFirst Mining Finance Corp0.48000.45000.4594920,9000.00942.09 
FFMHFirst Fmrs Mrchts Co34.7034.7034.702000.100.29 
FFMRFirst Farmers Financial Corp.68.7068.7068.705000.200.29 
FFNMFirst Federal of Northern Michigan8.0008.0008.0001,2000.0000.00 
FFPMFfp Marketing Co Inc0.00550.00550.00554,000-0.001723.61 
FFRMFFuture Farm Technologies Inc.0.22500.19800.2250570,3000.028014.21 
FFRRFFiore Exploration Ltd0.57080.51000.522362,3000.02234.46 
FFWCFfw Corp40.5540.5540.555000.050.12 
FFXDFFairfax India Ho-Sub16.3016.0216.0879,100-0.060.38 
FFXXFFairfax Africa Holdings14.4614.4614.46200-0.030.20 
FGBDFFirst Global Data Ltd0.18800.17940.18805,6000.01639.49 
FGCNFlagship Global Corp0.88000.88000.88003000.02002.33 
FGCOFinancial Gravity Companies Inc.0.65400.65400.6540100-0.04606.57 
FGELFFujitsu General Ltd20.4520.4520.452000.703.54 
FGFHForesight Financial32.0532.0532.05200-0.050.15 
FGFTFg Fitness & Media Group Inc0.00100.00100.00102000.00000.00 
FGLDFocus Gold Corp0.00010.00010.00015,000,0000.00000.00 
FGNTFragrancenet.Com Inc2.6202.6202.6201000.1204.80 
FGOOFFiregold Company Ltd0.00010.00010.00011000.00000.00 
FGOVFFreegold Ventures0.07300.07000.0730300-0.00708.75 
FGROFFirstgroup Plc1.3511.3511.35130,700-0.1399.32 
FGROYFirstgroup Plc ADR1.4101.4101.4102,000-0.0805.37 
FGRRFFingerprint Cards Ab [Publ]2.0402.0402.0403,000-0.69025.27 
FHAIFountain Healthy Agi0.00120.00120.00121,0000.000220.00 
FHBCFernhill Beverage Inc.0.00850.00840.00846,0000.00056.33 
FHGDFFounder Holdings Ltd0.05580.05580.05585,000-0.00223.79 
FHLBFriendly Hills Bk9.0009.0009.00018,800-0.0500.55 
FIBHFirst Bancshares Inc36.5035.5036.507000.000.00 
FIDSFnb Inc [Ohio]35.1035.1035.102000.000.00 
FIEBFirst Intctntl Bk Ga10.00010.00010.0004,600-0.1000.99 
FIFGFirst Foods Group Inc.0.30000.30000.30002,0000.00000.00 
FIGRFirst Nb Groton NY428.0428.0428.02003.00.71 
FIITFirst Security26.6026.6026.609000.000.00 
FINDFindex.Com Inc0.00750.00750.0075110,000-0.001415.73 
FINGFFinning International Inc24.4624.4624.463000.552.30 
FINMFFinmeccanica Spa12.3712.3712.373,000-0.574.40 
FINMYFinmeccanica ADR6.3006.1606.1701,5000.1853.09 
FINNFirst National of Nebraska Inc7,7257,7007,725100500.65 
FIRRFFirst Tractor Co. Ltd.0.45500.45500.45503000.00000.00 
FIRTFirst Banctrust Corp21.4521.4521.45600-0.050.23 
FIRZFFirebird Resources Inc0.01670.00500.0167260,200-0.004420.85 
FISB1st Capital Bank [Ca]15.3015.3015.3015,3000.050.33 
FISOFFission 3.00.05100.04000.051038,7000.00102.00 
FITXCreative Edge Nutrition Inc0.00030.00020.0002944,9000.00000.00 
FIZNFirst Citizens Bancs58.5058.5058.502000.000.00 
FJTCYFujitec Co Ltd [Japan] ADR15.7615.7615.761,2000.775.14 
FJTNFFuji Media Holdings Inc14.3014.3014.30300-0.050.35 
FJTNYFuji Media Holdings Inc ADR7.1257.1257.1251,200-0.4756.25 
FJTSFFujitsu Ltd7.2507.2507.2503,000-0.5206.69 
FJTSYFujitsu Ltd ADR36.7236.0736.555,500-0.170.45 
FKRAFFiskars Oy Akt A25.0025.0025.001000.000.00 
FKRNFFalck Renewables Spa Ord1.8501.8501.8501,5000.0000.00 
FKWLFranklin Wireless Co2.0501.9102.0507000.0100.49 
FKYSFirst Keystone Corp27.4027.4027.403000.000.00 
FLAFFarm Lands of Africa0.07500.07500.07501,400-0.025025.00 
FLCRFullcircle Registry0.00290.00290.0029100,0000.00000.00 
FLEWFleetwood Bank Corp.79.9079.9079.9010010.9015.80 
FLIDYFlsmidth & Co A/S Ad5.7005.6235.6231,200-0.4287.07 
FLKDFFalkland Island Hold3.6603.6603.6601,000-0.1403.68 
FLKIFalken Industries0.00250.00240.002416,0000.00000.00 
FLKKFFrankly Inc1.7761.7761.7763000.0120.67 
FLKMFlikmedia Inc0.03400.03400.03401,000-0.00102.86 
FLLIYDuty Free Shops [Folli Follie Group] ADR21.2821.2821.28300-0.251.14 
FLMPFlame Seal Products0.09230.09230.09232,1000.00698.08 
FLMTFFull Metal Minerals0.06740.06740.0674100-0.00466.39 
FLMZFAftermath Silver Ltd0.11000.11000.1100200-0.00373.25 
FLNCFFreelancer Ltd.0.40000.40000.400030,800-0.290042.03 
FLPCFirst Liberty Power0.00080.00080.00081,770,0000.000233.33 
FLRAFEssentra Plc Ord7.0007.0007.0001,000-0.1502.10 
FLREFlameret Inc0.00200.00110.0011190,000-0.002468.57 
FLSRFlasr Inc0.00010.00010.000130,0000.00000.00 
FLSSForbes Energy Services Ltd11.2511.0011.002,600-0.504.35 
FLSTFuelstream Inc0.00070.00070.0007200-0.000112.50 
FLTTFlint Telecom Group Inc0.00030.00030.000310,0000.0002200.00 
FLUXFlux Power Holdings Inc0.50000.50000.50001,0000.00000.00 
FLXIFlexiinternational Software Inc0.40000.37000.400011,5000.03008.11 
FLXPFlexpower Inc0.01000.00750.0100122,0000.00000.00 
FLXTFlexpoint Sensor Sys0.09400.08760.094026,400-0.00505.05 
FLYLFFlyht Aerospace Solutions Ltd1.8151.7401.7701,000-0.0804.32 
FMBEFmb Equibanc Inc6.4006.4006.400500-0.1001.54 
FMBLFarmers & Merch Bk7,8107,7717,81010000.00 
FMBMF&M Bank Corp32.2532.2532.253000.000.00 
FMBNFarmers & Merchants Bancshares Inc41.0041.0041.00300-1.002.38 
FMBRFFamous Brands Ltd.6.4506.4506.4501,100-1.30016.77 
FMBVFull Motion Beverage0.00570.00570.00572,0000.00000.00 
FMCBFarmers & Merch Bcp668.0668.0668.01003.00.45 
FMCCFreddie Mac2.6902.6202.6301,290,000-0.0100.38 
FMCCGFreddie Mac Var Pfd8.0008.0008.0006,2000.0000.00 
FMCCHFreddie Mac 5.10 Pfd8.4008.4008.4005000.1501.82 
FMCCIFreddie Mac Var Pr B7.9807.8507.9002,1000.5507.48 
FMCCJFreddie Mac Pfd Q8.1008.1008.100200-0.3003.57 
FMCCKFreddie Mac 5.798.5508.5008.5002,000-0.0500.58 
FMCCLFreddie Mac Var RTS8.0008.0008.0002000.2002.56 
FMCCMFreddie Mac Noncum7.9007.8507.8503,2000.0000.00 
FMCCNFreddie Mac Var N7.7507.6007.7501,700-0.2503.13 
FMCCOFreddie Mac 5.81 O8.8008.4858.75010,0000.2502.94 
FMCCPFreddie Mac Pfd P9.1009.0009.00011,5000.0100.11 
FMCCSFed Homeln Pfd8.1508.1508.1501,9000.1001.24 
FMCCTFederal Home Loan Mortgage Corp9.0908.6609.0903,1000.0000.00 
FMCKIFederal Home Loan Mortgage Corp4.7004.6004.6004,5000.0501.10 
FMCKJFreddie Mac Pfd Z5.7105.4105.710268,1000.2404.39 
FMCKKFed Home Ln Mtg 5.08.2008.2008.2007000.1001.23 
FMCKLFreddie Mac 6.02 Pfd4.5004.3504.45012,300-0.0501.11 
FMCKMFederal Home Ln Mtg4.4504.4504.450200-0.1002.20 
FMCKNFederal Home Ln Mtg4.4004.3804.4001,4000.0000.00 
FMCKOFed Home Ln Mtg4.7504.7504.7501000.2004.40 
FMCKPFreddie Mac 5.7 Pfd8.8008.2508.8003,8000.4505.39 
FMCQFFresenius Med Care A98.6098.6098.601001.551.60 
FMCXFForan Mining Corp0.28000.28000.28001000.01003.70 
FMFGFarmers & Merchants Bank [Md]29.7528.6529.756001.204.20 
FMFPFirst Community Finl23.0023.0023.002002.5012.20 
FMGXFFirst Mexican Gold C0.01690.01690.016910,000-0.005022.83 
FMIAFirst Miami Bancorp Inc.890.0890.0890.01005.00.56 
FMMFFFuji Machine MFG Co Ltd20.1519.7819.781,1000.000.00 
FMNJFranklin Mining Inc0.00010.00010.00011,000-0.000583.33 
FMOCFFomento De Construc10.3210.3210.321000.070.68 
FMTNFFirst Mountain Exp0.21470.21470.21474000.00793.82 
FMXUFFemsa Fomento Econ M8.7998.7998.7996,0000.0460.53 
FMXVFTolima Gold Inc0.00270.00270.0027400-0.005667.47 
FMYRFamily Room Entertainment Corp.0.20000.20000.20003000.00000.00 
FNAMEvolutionary Genomics Inc1.0201.0121.0121,100-0.0090.83 
FNBCQFirst Nbc Bank Holdi0.01800.01100.018091,9000.00000.00 
FNCBFirst National Community Bancorp Inc7.5507.2007.2008,000-0.3504.64 
FNCJFFancamp Exploration0.06390.06260.06399,0000.00030.47 
FNCSFNorth American Financial 15 Split Corp6.8916.8916.8912000.0110.15 
FNCTFFrance Telecom S.A.16.6016.3016.301,000-0.150.91 
FNCXFunction[X] Inc0.06860.05500.06867,3000.008413.95 
FNDMFund.Com Inc Cl A1.9001.9001.9002000.0000.00 
FNERFFenner Plc4.6004.6004.6006,3000.0000.00 
FNFIFirst Niles Finl11.0011.0011.008000.454.27 
FNGRFingermotion Inc.6.0006.0006.0001001.00020.00 
FNHIFranchise Hldgs Intl0.02770.02100.02701,349,6000.006028.57 
FNHMFnbh Bancorp [Mi]2.0102.0102.010100-0.0904.29 
FNKLFFirst Nickel Inc0.00010.00010.000120,000-0.000990.00 
FNLIFFirst Natl Finl Corp23.3923.3923.391000.170.74 
FNLPFFresnillo Plc17.0016.8516.855000.050.30 
FNMAFannie Mae2.8202.7402.7501,960,200-0.0100.36 
FNMAGFannie Mae 5.375 I9.0008.8608.8605,6000.0100.11 
FNMAHFederal Natl Mtg Pfd4.9004.6504.80011,000-0.1002.04 
FNMAIFed Ntl Mtg Ser Q4.9004.7604.8503,200-0.0501.02 
FNMAJFannie Mae Pfd R5.1505.0005.15011,1000.1503.00 
FNMAKFederal Natl Pfd N9.0509.0509.0505000.0400.44 
FNMALFed Natl Mtg Pfd M9.1509.0509.0502,000-0.0800.88 
FNMAMFannie Mae 5.81 H9.2009.0709.2002,000-0.2002.13 
FNMANFederal National Mortgage Association9.4809.3009.3007000.1501.64 
FNMAOFannie Mae Noncum G8.8208.8208.820300-0.5906.27 
FNMAPFannie Mae Pfd F9.4409.4409.4401000.2903.17 
FNMASFannie Mae Pfd S5.9005.6305.900818,3000.2504.42 
FNMATFederal Natl Pfd T5.4505.1325.420105,1000.2104.03 
FNMFMFed Natl Mtg Pfd E9.1509.0609.060700-0.0900.98 
FNMFNFederal National Mortgage Association9.1709.0409.1007,800-0.1001.09 
FNMFOFed Natl Mtg Pfd I17,62517,62517,6251001250.71 
FNNCFFinancial 15 Split Corp8.3448.3448.3441,5000.0410.49 
FNNGFFanlogic Interactive0.27300.27300.27302,5000.040017.17 
FNONFonon Corp0.00150.00150.00151,0000.00000.00 
FNQQFFineqia International Inc0.00290.00290.002910,000-0.001127.50 
FNRC1st NRG Corp New0.00010.00010.00013,300,0000.00000.00 
FNRGForcefield Energy Inc0.00040.00040.00045,1000.00000.00 
FNRNFirst Northern Comm Banc13.1013.0513.105000.050.38 
FOEAFFred Olsen Energy As2.7002.7002.7001,2000.91050.84 
FOEAYFred Olsen Energy As0.47060.46960.47067,000-0.01052.18 
FOFNFour Oaks Fincorp Inc19.2218.8018.80800-0.422.19 
FOJCFFortum Corp Finland21.3921.3921.393,0000.411.95 
FOJCYFortum Oyj4.0804.0804.0802000.0000.00 
FOLGFFalcon Oil & Gas Ltd0.26070.24500.260756,300-0.00752.80 
FONTFFrontera Res Corp Ord0.01000.01000.010040,0000.00000.00 
FONUFonu2 Inc0.00010.00010.00014,408,6000.00000.00 
FORCForce Energy Corp0.00020.00020.0002550,0000.0001100.00 
FORUForu Holdings Inc0.33000.33000.3300100-0.070017.50 
FOSIFrontier Oilfield Services Inc0.47000.44000.44007,000-0.060012.00 
FOSUFFosun Intl Ltd2.3602.2702.2702,300-0.1305.42 
FOSUYFosun Intl Ltd ADR53.5353.5353.53100-4.477.71 
FOSYFForsys Metals Corp0.12700.12700.12701,0000.013712.09 
FOTBFirst Ottawa Bcsh De58.0058.0058.005000.000.00 
FOVSFFord Otomotiv Sanayi13.6813.6813.6821,2000.000.00 
FOVSYFord Otomotiv71.0071.0071.00100-0.480.67 
FOYJFoy Johnston Inc0.00010.00010.00012000.00000.00 
FPAFFFirst Pacific Co Ord0.75500.72000.755029,5000.01311.77 
FPAFYFirst Pacific Co Ltd3.7403.6103.64056,400-0.0350.95 
FPBFFpb Financial Corp17.5017.4017.401,300-0.201.14 
FPBKFirst Priority Financial Corp8.4008.4008.400900-0.0490.58 
FPFIFresh Promise Foods Inc0.00010.00010.000121,241,6000.00000.00 
FPHHFFirst Philippine Hld1.3001.3001.3001,5000.14012.07 
FPLPFProvident Financial Plc11.5211.5211.521,5001.2712.39 
FPLPYProvident Fin Plc Ad11.7911.7811.786,1000.464.08 
FPLSF5N Plus Inc2.5232.5232.5231,6000.1054.35 
FPMIFluoropharma Medical Inc0.04000.03000.040033,4000.010033.33 
FPOCFFirst Point Minerals0.06370.06370.063713,500-0.018522.51 
FPRGFFalco Pac Resource0.78260.74300.782622,5000.05928.18 
FPRUFFraport Ag Frankfurt Airport Services95.0095.0095.00200-1.151.20 
FPSUFCapha Pharmaceuticals Inc0.00010.00010.000141,2000.00000.00 
FPTAFirst Priority Tax Solutions Inc2.0002.0002.0002001.000100.00 
FPVDForce Protection Video Equipment Corp0.00490.00470.004787,2000.00000.00 
FPVTFSilver Pursuit Res0.13950.13950.13951000.00000.00 
FPWM1st Prestige Wealth0.20000.20000.20002000.00000.00 
FQVLFFirst Quantum Minerals Ltd12.3512.0512.352,0000.383.20 
FQVTFFevertree Drinks Plc26.2826.2826.281000.321.21 
FRACFForaco Intl Marseil0.31140.28390.311439,0000.01143.80 
FRAFFranklin Finl Svcs Corp37.7537.7537.75500-0.200.53 
FRCEFFletcher Building4.7004.7004.700300-0.0400.84 
FRCNFiremans Contractors0.00020.00010.0002714,9000.00000.00 
FRCOFFast Retailing Co Ltd355.0355.0355.01000.40.11 
FRCOYFast Retailing Co Ltd36.5036.2536.37856,7000.260.72 
FREEFFreeseas Inc.0.00010.00010.000113,318,1000.00000.00 
FREGPFed Hom Ln Mtg Cp 59.1009.0009.0001,900-1.05010.45 
FREJNFederal Home Loan Mortgage Corp8.0508.0008.0001,200-0.1501.84 
FREJOFed Home Ln Pfd8.7508.7508.7501000.2502.94 
FREJPFederal Home 5.30%8.0007.8607.8604000.0100.13 
FREVSFirst Rl-Est Invt TR Nj Sbi15.5015.2515.253,000-0.251.61 
FRFCFirst Robinson Finl Corp40.5540.5540.555000.050.12 
FRFHFFairfax Finl Hld Sub546.0525.7545.714,80011.12.08 
FRFSFirefish Inc0.01840.01720.0172261,000-0.00178.99 
FRFXFFairfax Financial16.7616.7616.763,2000.120.72 
FRGYFrontier Energy0.00040.00040.000450,0000.00000.00 
FRHCFreedom Holding Corp.6.1505.8006.1509,4000.3506.03 
FRHHFForas Hldg Ser B Dkk1004.4344.4344.4341,500-0.0010.01 
FRHLFFreehold Royalty11.7511.7011.701,300-0.050.43 
FRHVFresh Harvest Prodct0.00020.00010.000214,141,2000.00000.00 
FRIEFriends Bk New Smyrna Bch3.3503.3503.350500-0.1002.90 
FRIIFFrance Mgi58.9058.9058.90100-2.453.99 
FRLFFreedom Leaf Inc0.07000.05820.0680437,1000.00111.64 
FRMAFirma Holdings Corp0.09000.09000.0900100,4000.00505.88 
FRMCFormcap Cp Cmn0.00370.00370.00371000.00012.78 
FRMOFrmo Corp7.0006.4507.00023,5000.5007.69 
FROTFalconridge Oil Tec0.00040.00030.0004900,5000.000133.33 
FRPZWFairpoint Communs 18 Wts0.00620.00500.005015,0000.00000.00 
FRRSFFar Resources Ltd0.44000.39100.429295,4000.03829.77 
FRRVFFerrovial S.A.21.4821.4821.486000.381.80 
FRRVYFerrovial Sa ADR21.6621.5121.615,6000.160.75 
FRSBFirst Resource Bank9.8009.8009.8001,000-0.2002.00 
FRSSFFairmount Res Inc0.02070.01440.0144100,000-0.006430.77 
FRTAFFreenet Ag Ord Namen Akt34.5034.5034.505000.000.00 
FRTGFrontera Group Inc1.4791.4791.479100-0.0211.38 
FRTNFortran Corp0.04990.04000.040016,300-0.008918.20 
FRUTFFrutarom Indus 1995 Ltd80.5080.5080.501003.504.55 
FRXXForecross Corp0.04250.03650.042511,900-0.00255.56 
FRZCFFrasers Centrepoint Trust1.6201.6201.6201000.24017.39 
FRZTFreeze Tag Inc0.08300.06520.0700505,700-0.013015.66 
FRZTDFreeze Tag Inc0.09000.06500.084070,1000.012918.14 
FSAMFifth Street4.0804.0504.050149,500-0.0100.25 
FSBSFirst South Bancorp Inc [Sc]0.80000.80000.80007,500-0.02002.44 
FSBSPFirst South Bancrp Pfd A0.60000.60000.60002,2000.100020.00 
FSCGF4Sc Ag5.3005.3005.3002000.0000.00 
FSCRFederal Screw Work9.2509.2509.2501,000-0.5005.13 
FSEIFirst Seismic Corp0.05000.05000.05002,0000.00000.00 
FSFFFirst Suffield Financial Inc8,2508,2508,2501002503.13 
FSGCYFirst Gen Corp Philippines ADR7.3707.2637.3403,8000.3404.86 
FSHRFFeishang Anthracite0.19000.19000.190011,300-0.01005.00 
FSHUFFu Shou Yuan International Group Ltd0.75000.75000.75001000.00000.00 
FSNRFreestone Resources0.06000.06000.06001,000-0.010014.29 
FSNTFuse Enterprises Inc0.75000.75000.75002000.100015.38 
FSNUFFresenius Se & Co Kgaa78.7678.6078.761,800-1.091.37 
FSNUYFresenius Se & Co Kg18.4218.2818.3920,4000.000.00 
FSOYFF-Secure Oyj5.0305.0305.0301,1000.2505.23 
FSPKFFisher & Paykel Hlth8.9408.9408.9403,000-0.3603.87 
FSPMFusion Pharm Inc0.06000.01300.02006,5000.009081.82 
FSRLFirst Reliance Bk SC7.4507.4507.4502000.0500.68 
FSSLYFossal S.A.A ADR0.86000.82000.82005000.120017.14 
FSSNFision Corp0.17000.17000.17001,100-0.00482.75 
FSTCFirst Corp0.00120.00120.0012100-0.00017.69 
FSUGYFortescue Metal7.1607.0907.16023,8000.0250.35 
FSUMFFortescue Metal Grp3.6003.5103.60025,7000.0200.56 
FSVEFFirestone Ventures Inc0.06670.06670.06674,6000.00131.99 
FSWAFirst Sound Bk [Wa]0.08000.08000.08006,0000.00000.00 
FTBYFFortune Bay Corp0.38960.31010.38962,5000.00250.65 
FTCYGlobal Future City Holding Inc0.05410.05410.05411000.00000.00 
FTDLFirstime Design Ltd6.4556.1506.4551,300-0.3254.79 
FTEGFor The Earth Corp0.00020.00020.00021,500,0000.00000.00 
FTFYFit After Fifty Inc0.00100.00100.00102,0000.00000.00 
FTGFFFiran Technology Group Corp2.7162.6962.69617,500-0.2006.91 
FTGIFinotec Group Inc0.00100.00100.00103000.00000.00 
FTLFFitlife Brands Inc0.23000.21000.210037,500-0.01004.55 
FTMDFFortune Minerals Ltd0.15330.14000.151566,3000.00261.75 
FTMNFFortress Minerals Co3.8783.6763.8787,8000.2366.47 
FTMRFortem Resources Inc.2.5002.2002.4852,600-0.0853.31 
FTNWFte Networks Inc.0.42000.32500.4200382,0000.045012.00 
FTNWDFte Networks Inc.7.7407.4007.7402,4000.0400.52 
FTPLFFortress Paper Cl A2.3832.3832.383100-0.0863.49 
FTPM420 Property Management Inc.0.00030.00030.00033,266,6000.00000.00 
FTSBFirst Sentry Bancshares Inc.61.2661.2561.2540023.7563.33 
FTSSFFirst Cobalt0.81390.65000.7700568,1000.174029.19 
FTWSFlitways Technology Inc.0.03280.03280.03285,5000.00000.00 
FTXPFoothills Exploration Inc.0.40000.40000.400010,0000.00000.00 
FUAIFFunai Electric Co Ltd7.7007.7007.7003000.0000.00 
FUAIYFunai Electric Co Ltd ADR1.4901.4401.4408,3000.0705.11 
FUAPFFundamental Applications0.26900.17000.2560314,6000.059029.95 
FUBAFFutaba Corp20.6020.6020.601000.100.49 
FUGIFuego Enterprises0.77480.20000.77486,200-0.07528.85 
FUJHFFuji Heavy Inds Ltd33.1133.1133.11100-0.080.24 
FUJHYFuji Heavy Inds ADR16.5016.2116.2634,300-0.211.25 
FUJIFFujifilm Holdings Cp40.5340.5340.533000.150.37 
FUJIYFujifilm Hldgs Corp40.2239.8740.164,6000.190.48 
FULOFullnet Communications Inc0.04000.04000.0400100-0.039549.69 
FUPBYFuchs Petrolub Se13.3913.2313.3128,000-0.191.37 
FUPEFFuchs Petrolub Ab49.8749.8749.87100-1.032.02 
FURCFFaurecia Sa74.3574.3574.351009.3514.38 
FUSZNfusz Inc.0.11990.10000.1112159,800-0.00010.09 
FUTLFutureland Corp0.00050.00030.000452,229,8000.00000.00 
FUTUFuture Healthcare0.03510.03510.03511,7000.00000.00 
FUUNFuturenet Inc0.00010.00010.00015000.00000.00 
FUWAYFurukawa Elec Ltd Ad25.6525.6525.652000.160.62 
FVCBFvcbankcorp Inc.17.5017.5017.503000.000.00 
FVGCFFire River Gold Corp0.51000.51000.51002000.508025400.00 
FVPIFv Pharma International Corp30.0030.0030.001000.000.00 
FVRDFavored Inc0.01750.01490.01565,301,5000.00074.70 
FVRGForevergreen Worldwide Corp0.13000.12000.12008,500-0.01007.69 
FVTIFortune Valley Treasures Inc.1.7501.7501.7505000.0000.00 
FVVSFFive Star Diamonds0.19930.19920.199350,0000.038223.71 
FWDGFutureworld Energy0.00010.00010.00018,135,0000.00000.00 
FWLAFFlatworld Acquisition Ord0.09000.09000.090010,0000.00000.00 
FWONBFormula One Group Srs B36.5636.5636.56100-0.130.35 
FWVBFirst West Virginia Bancorp Inc.28.0027.9028.0014,1000.050.18 
FXBYFoxby Corp2.1402.1402.1409,3000.0000.00 
FXCNFFih Mobile Ltd0.28900.28900.2890700-0.02267.25 
FXCNYFoxconn Intl Hld ADR5.8405.8405.840100-0.1202.01 
FXFLFFairfax Finl Hldgs18.5518.5518.55100-0.180.94 
FXLGF S Bancorp Lagrange91.0091.0091.001001.001.11 
FXNCFirst Natl Corp Strasburg Va17.2517.1517.201,3000.100.58 
FXRVFFour Rivers Resources Inc.0.06190.06190.06191,7000.00406.91 
FXTGYFoxtons Group Plc1.8701.7401.7406000.0000.00 
FYMNFFinlay Minerals Ltd Ord0.12390.11600.123927,0000.00746.35 
FYRTYFamilymart Co.Ltd59.3659.3659.361003.466.19 
FZMDFuse Medical Inc1.5101.5101.510700-0.40020.94 
FZROFlashzero Corp0.02750.01450.02352,858,0000.008354.61 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.156.92.243
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,86750.07
DJI23,526-650.27
SP5002,597-20.08
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,292120.91
BDI1,200494.26
HSI28,5943491.23