Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
FABKFirst Advantage Bancorp17.5017.5017.50600-0.010.06 
FABPFarmers Bancorp [In]53.5053.5053.502001.743.36 
FABRFirst Alliance Banc5.5505.5005.5005,0000.1903.58 
FABUFab Universal Corp. Common Stoc0.00080.00080.00087000.00000.00 
FACDFFirst Asset Diversif10.2710.2710.27200-0.181.68 
FAHLFFirst Asia Holdings Ltd6.5205.0906.5205001.92041.74 
FAITFirst American Inter19.3519.3519.353,2000.351.84 
FAMDFFutura Medical Plc0.67000.67000.670015,000-0.080010.67 
FAMEFlamemaster Cp8.4108.4108.4101000.0100.12 
FANDYFirstrand Ltd39.2638.9738.974001.744.67 
FANUFFanuc Ltd187.5187.5187.51000.70.36 
FANUYFanuc Limited Unsp A18.9518.5618.83137,5000.351.87 
FAREWorld Moto Inc0.00050.00050.00053,253,4000.00000.00 
FARYFFar Ltd0.05900.05900.059010,0000.007013.46 
FASDFFantasy Aces Daily Fantasy Sports Corp.0.03560.03460.034640,300-0.00102.81 
FASVFirst Amern Silver0.00770.00700.00773,3000.000710.00 
FAXRFFairfax Financial13.1312.7512.7912,4000.141.11 
FAXXFFairfax Financial Holdings Limited12.0112.0112.012000.817.24 
FBAKFirst Natl Bk Alaska1,7571,7571,75710000.00 
FBASFFibra Uno1.3451.3451.345318,6000.0251.89 
FBAYFFortune Bay0.44810.38000.44811,5000.068117.92 
FBBPFPrologis Property Mexico Sa De Cv1.3201.3201.320300-0.0775.51 
FBCDFbc Hldg Inc-0.00010.00010.0001300,0000.00000.00 
FBCEFibercore Inc0.00120.00120.001213,600-0.000214.29 
FBCIFirst Banking Center0.01900.01900.01901000.00000.00 
FBCPFounders Bancorp CA22.3722.2622.3725,1000.120.54 
FBECFbec Worldwide Inc0.01000.00850.0099984,8000.001112.50 
FBERAgritech Worldwide Inc.0.01300.01300.01303000.002018.18 
FBIPFnb Bancorp Inc [Pa]162.3162.3162.31001.81.09 
FBMCFBuffalo Coal Cor0.00630.00630.00636,500-0.009660.38 
FBOHYForbo Holding27.5027.5027.50800-1.103.85 
FBOOFirst Bank of Ohio575.0575.0575.010035.36.53 
FBPAFarmers Bank [Va]24.2024.2024.205000.200.83 
FBPIFirst Bncp Ind19.0018.7119.005,0000.000.00 
FBPRMFirst Bancorp 7.40 C23.0023.0023.003000.994.50 
FBPRNFirst Bancorp 7.25 D23.0020.0020.00500-2.6511.70 
FBPROFirst Bancorp. Preferred Stock25.0025.0025.001002.8012.61 
FBPRPFirst Bcp Hldg Pf A24.0024.0024.001001.506.67 
FBSIFirst Bancshares11.5611.5511.559000.050.43 
FBTTFirst Bankers Trshs30.0030.0030.002000.501.69 
FBVAFarmers Banksha Inc19.5019.0019.344,3000.341.79 
FCBEFcb Bancorp Inc [Ky]35.5035.5035.50300-0.010.03 
FCBIFrederick County Bancorp Inc22.5022.0022.509000.050.22 
FCBKFirst Choice Bk18.3518.0018.00900-0.251.37 
FCBSFirst Century Bnkshrs Inc27.4127.3127.31600-0.190.69 
FCCGFog Cutter Capital Group Inc0.06000.06000.060010,000-0.010014.29 
FCCNFusa Capital Corp0.01000.01000.01001000.00000.00 
FCCTPFirst Comnty Corp A4.3214.3214.321300-0.4299.03 
FCELBFuelcell Energy Pf B295.0295.0295.0100-5.01.67 
FCGDFirst Colombia Gold Corp0.00010.00010.00013,811,0000.00000.00 
FCGYFFort Chicago Energy10.0310.0310.035,0000.070.68 
FCHSFirst Choice Healthcare Solutions1.6301.5401.60017,6000.0503.21 
FCICFcCC Inc0.20000.20000.20005000.00000.00 
FCITFirst Citrus Bancorp13.5013.3013.501,6000.100.75 
FCMGFFirm Cap Mtg10.2310.1810.185,000-0.131.25 
FCNCBFirst Citizens Bks B313.0312.0313.01003.00.97 
FCNHFirst Colebrook Banc22.8522.7522.831,9000.130.57 
FCOB1St Colonial Bcp Pa10.0510.0510.05200-0.151.47 
FCPBFirst Capital Bancsh9.9909.9909.9901000.0000.00 
FCREYFletcher Bldg Ltd14.8114.8114.811000.584.08 
FCRGFFirst Capital Realty15.9815.9615.9610,5000.845.58 
FCRMFranklin Credit0.05000.05000.05005,000-0.100066.67 
FCSMFFocus Metals Inc0.07070.05970.0691287,8000.010918.73 
FCTOAFact Corp0.00050.00050.00051,200-0.000116.67 
FCUUFFission Uranium0.60200.58210.5840119,300-0.01602.67 
FDBCFidelity D & D Bancorp Inc37.6037.6037.604000.601.62 
FDBLFriendable Inc.0.00240.00200.00218,582,9000.00000.00 
FDCFFForum Uranium Corp0.10400.10000.1040110,0000.00302.97 
FDFTFoodfest Intl 20000.00020.00020.00022,310,1000.00000.00 
FDGMFTango Gold Mines Inc0.01400.01400.01401000.006075.00 
FDITFindit Inc0.00840.00530.008418,000-0.00066.67 
FDMCFFluid Music0.04700.04700.04709,000-0.010818.69 
FDMFFreedom Energy Hldgs0.00010.00010.0001500,0000.00000.00 
FDMQFFreedom Oil and Gas Ltd0.06570.06500.065060,0000.00508.33 
FDMSFFandom Sports Media Corp0.07380.05880.0664913,0000.00447.10 
FDNHFoundation Healthcare Inc0.31500.31500.31504,8000.00000.00 
FDRVFFirst Derivatives Pl26.6626.6626.664000.572.19 
FDVAThe Freedom Bank of Virginia11.0911.0511.052,1000.302.79 
FECOFFec Resources Inc0.00350.00200.00201,400-0.001033.33 
FEECQFar East Energy Corp0.00010.00010.0001400,000-0.001995.00 
FEEXFFerrexpo Plc1.6001.6001.6002000.17011.89 
FELTYFuji Electric Holdin46.7146.7146.713003.989.31 
FENCFFennec Pharmaceuticals Inc1.9501.9501.9502000.0000.00 
FERNFernhill Corp0.00120.00110.0012113,9000.00000.00 
FESLForbes Energy Services Ltd0.05000.04280.050062,9000.00000.00 
FESNFFirst Real Est Inves0.91500.91500.91501,0000.04505.17 
FETMFentura Finl Inc15.9015.9015.902000.000.00 
FEWPFar East Wind Pwr0.00090.00090.000994,6000.00000.00 
FEXXFFjordland Expl Inc0.03140.02900.0290125,000-0.004312.91 
FFDFFfd Financial Corp34.0034.0034.001000.842.53 
FFFCFastfunds Finl Corp0.00020.00010.000114,818,2000.00000.00 
FFHDFirstatlantic Finl Hldgs Inc11.4011.3811.402000.060.53 
FFLOFreeflow Inc0.51000.51000.51001,0000.210070.00 
FFMGFFirst Mining Finance Corp0.64790.63000.6400134,600-0.00500.78 
FFMHFirst Fmrs Mrchts Co28.6528.6528.651,0000.000.00 
FFNGYFufeng Grp Ltd ADR9.6509.6009.6001,0000.6907.74 
FFNMFirst Federal of Northern Michigan7.9507.7107.9504,3000.1001.27 
FFPMFfp Marketing Co Inc0.00230.00230.00231,0000.000315.00 
FFWCFfw Corporation32.0030.7032.001,3001.404.58 
FFXDFFairfax India Ho-Sub11.4611.3011.462,8000.141.25 
FGBDFFirst Global Data Ltd0.19800.18000.18003,500-0.023011.33 
FGELFFujitsu General Ltd22.0122.0122.011001.919.50 
FGETFFlight Centre Ltd22.3022.3022.30100-2.459.90 
FGFHForesight Financial30.3030.3030.303000.000.00 
FGLDFocus Gold Corp0.00010.00010.0001500,0000.00000.00 
FGNTFragrancenet.Com New3.0002.4803.0001,200-0.1504.76 
FGOOFFiregold Company Ltd0.00010.00010.00011000.00000.00 
FGOVFFreegold Ventures0.11000.11000.11005,000-0.00060.54 
FGROFFirstgroup Plc1.2401.2401.240300-0.0100.80 
FGROYFirstgroup Plc ADR1.4601.3201.4602000.16813.00 
FGRRFFingerprint Cards Ab [Publ]6.8506.8506.850100-0.1101.58 
FGWLFFlughafen Wien24.5024.5024.502000.994.22 
FHAIFountain Healthy Agi0.00040.00040.00045,0000.00000.00 
FHBCFernhill Beverage Inc.0.01440.01210.013045,700-0.00021.52 
FHGDFFounder Holdings Ltd0.04900.04900.049030,000-0.00010.20 
FHLBFriendly Hills Bk7.3407.3407.3401000.0000.00 
FHNIYThe Foschini Gp Ltd24.8024.8024.80200-0.451.78 
FHRTFirst Hartford Corp2.9002.9002.9002000.60026.09 
FIBHFirst Bancshares Inc32.1632.1632.163000.000.00 
FIEBFirst Intctntl Bk Ga7.3007.3007.3001,5000.0000.00 
FIECFrontier National Corp0.00300.00300.003071,1000.00000.00 
FIISOFinancial Institutions Inc106.3106.0106.07000.00.01 
FIITFirst Security26.0026.0026.003002.3810.08 
FILMCre8Tive Work Inc0.00110.00110.0011837,9000.00000.00 
FINDFindex.Com Inc0.01500.01320.0150343,400-0.003016.67 
FINGFFinning International Inc19.9319.8919.894,000-0.612.97 
FINMFFinmeccanica Spa13.8613.8613.86100-0.332.33 
FINMYFinmeccanica ADR6.9306.8866.8866,400-0.0540.78 
FINNFirst National of Nebraska Inc7,4007,3007,4001001001.37 
FIORFFiore Expl Ltd0.33500.33300.333027,0000.00641.96 
FIRTFirst Banctrust Corp21.8021.8021.80100-0.150.68 
FIRZFFirebird Resources Inc0.02890.02750.027530,0000.010158.05 
FISB1St Capital Bank [Ca]12.4012.3512.403000.100.81 
FISOFFission 3.00.06690.05730.066946,400-0.00010.15 
FITXCreative Edge Nutrition Inc0.00300.00200.0025443,200-0.00013.85 
FJTSYFujitsu Ltd ADR29.7129.7129.711,7000.060.19 
FKRAFFiskars Oy Akt A19.0019.0019.002001.206.74 
FKWLFranklin Wireless Co2.9702.9702.9701000.1706.07 
FKYSFirst Keystone Corp24.5524.5024.501,2000.100.41 
FLAFFarm Lands of Africa0.10100.10100.1010500-0.899089.90 
FLCRFullcircle Registry0.00850.00850.0085260,0000.003260.38 
FLIDYFlsmidth & Co A/S Ad4.2604.2604.2601000.3007.58 
FLKIFalken Industries0.00260.00250.002620,0000.00014.00 
FLKKFFrankly Inc0.34980.34230.34985,0000.039812.84 
FLLIYFolli Follie Commercial Manufacturing22.4222.4222.42100-0.150.66 
FLLZFellazo Corp5.0005.0005.0001000.0000.00 
FLMPFlame Seal Products0.10400.08000.10402,7000.00000.00 
FLMTFFull Metal Minerals0.04970.04970.04971,0000.00183.76 
FLMZFFull Metal Zinc Ltd0.00100.00100.00104,1000.0009900.00 
FLPCFirst Liberty Power0.00060.00050.000515,550,2000.00000.00 
FLRAFEssentra Plc5.5005.5005.5003000.2003.77 
FLREFlameret Inc0.00270.00210.0027110,0000.00000.00 
FLSRFlasr Inc0.00270.00150.001553,695,200-0.000628.57 
FLSTFuelstream Inc0.00050.00050.00052000.00000.00 
FLTTFlint Telecom Group Inc0.00020.00020.0002100,0000.0001100.00 
FLUXFlux Power Holdings Inc0.03590.03590.03595,0000.00000.00 
FLXIFlexiinternational Software Inc0.42000.40100.40103,000-0.064013.76 
FLXPFlexpower Inc0.05000.05000.05002000.007016.28 
FLXTFlexpoint Sensor Sys0.07500.06720.075039,1000.009915.21 
FLYBFFlybe Group Plc0.56000.56000.56005,0000.00000.00 
FLYLFFlyht Aerospace Solutions Ltd0.19740.19000.190015,100-0.01115.52 
FMAOFarmers & Merch Banc36.6036.6036.603,0001.494.24 
FMBJFirst Menasha Bancsh142.5142.5142.56000.40.28 
FMBLFarmers & Merch Bk7,0757,0607,060100-150.21 
FMBMF&M Bank Corp26.8526.7426.859000.281.05 
FMBRFFamous Brands10.7510.7510.75100-1.048.82 
FMBVFull Motion Beverage0.00200.00170.0020300,3000.000317.65 
FMCBFarmers & Merch Bcp625.0625.0625.0100-7.01.10 
FMCCFreddie Mac3.7703.5503.7103,787,3000.0802.20 
FMCCGFreddie Mac Var Pfd11.3011.3011.304,2000.100.89 
FMCCHFreddie Mac 5.10 Pfd11.9511.7011.703,600-0.302.50 
FMCCIFreddie Mac Var Pr B11.8710.8111.876000.877.91 
FMCCJFreddie Mac Pfd Q11.3511.0211.021,300-0.403.50 
FMCCKFreddie Mac 5.7912.2511.9112.247000.120.99 
FMCCLFreddie Mac Var RTS12.2311.0311.154,2000.121.09 
FMCCMFreddie Mac Noncum11.7411.7111.741,1000.151.29 
FMCCNFreddie Mac Var N11.9811.5011.502,0000.201.77 
FMCCOFreddie Mac 5.81 O12.0012.0012.00100-1.007.69 
FMCCPFreddie Mac Pfd P12.5012.4812.5039,1000.201.63 
FMCCSFed Homeln Pfd11.4911.3511.357,200-0.151.30 
FMCCTFederal Home Loan Mortgage Corporation13.5013.5013.501000.503.85 
FMCKIFederal Home Loan Mortgage Corporation6.8606.5506.86019,2000.2603.94 
FMCKJFreddie Mac Pfd Z7.9507.4507.810637,0000.3604.83 
FMCKKFed Home Ln Mtg 5.011.8911.2511.894,4000.544.76 
FMCKLFreddie Mac 6.02 Pfd6.4406.0706.3005,7000.0500.80 
FMCKMFederal Home Ln Mtg6.2506.0206.240592,4000.1903.14 
FMCKNFederal Home Ln Mtg6.2006.0006.200271,1000.2003.33 
FMCKOFed Home Ln Mtg6.3506.0106.3509,8000.2203.59 
FMCKPFreddie Mac 5.7 Pfd12.1012.0012.012,8000.010.08 
FMCQFFresenius Med Care A80.4080.4080.40100-4.004.74 
FMFGFarmers & Merchants Bank [Md]25.2525.2525.25100-0.501.94 
FMFPFirst Community Finl37.9537.9537.956000.000.00 
FMNJFranklin Mining Inc0.00050.00050.000580,0000.00000.00 
FMOCFFomento De Construc7.7507.7507.7505000.0100.13 
FMTNFFirst Mountain Exp0.32030.32030.32031,4000.01033.32 
FMYRFamily Room Entertmt0.00090.00060.0009675,7000.000228.57 
FNBGFnb Bancorp [Ca]32.9632.9632.96100-0.040.12 
FNCBFirst National Community Bancorp Inc6.5006.1506.3509,3000.0000.00 
FNCJFFancamp Exploration0.04760.04760.04762,000-0.00091.86 
FNCTFFrance Telecom Sa15.7115.7115.71400-0.110.70 
FNDMFund.Com Inc Cl A1.4901.4901.4905000.0906.43 
FNECFirst National Energ0.40000.40000.40001,3000.00000.00 
FNERFFenner Plc3.5203.4403.4401,200-0.2105.75 
FNEVFFraser & Neave Ltd1.4261.4001.4005,000-0.20012.50 
FNFIFirst Niles Finl10.2510.2510.25100-0.292.75 
FNHIFranchise Hldgs Intl0.01700.01000.0150198,9000.00000.00 
FNHMFnbh Bancorp [Mi]1.9401.9301.9301,2000.0201.04 
FNINF49 North Resources0.05440.05440.05446000.00285.43 
FNLIFFirst Natl Finl Corp20.9120.9120.912000.783.86 
FNLPFFresnillo Plc17.5817.2017.544,300-0.281.57 
FNMAFannie Mae3.8903.6803.79011,176,9000.0100.26 
FNMAGFannie Mae 5.375 I13.0013.0013.001000.655.26 
FNMAHFederal Natl Mtg Pfd7.1006.3007.10023,3000.4506.77 
FNMAIFed Ntl Mtg Ser Q7.0006.8007.0004000.2002.94 
FNMAJFannie Mae Pfd R7.6507.3507.60011,0000.0600.80 
FNMAKFederal Natl Pfd N12.4011.8512.021,0000.070.59 
FNMALFed Natl Mtg Pfd M12.2512.0412.253,7000.161.32 
FNMAMFannie Mae 5.81 H13.4912.4913.492,7001.3310.94 
FNMANFederal National Mortgage Association12.5012.0512.502000.413.39 
FNMAOFannie Mae Noncum G13.2313.2013.20200-0.201.49 
FNMAPFannie Mae Pfd F11.7611.2711.767000.504.44 
FNMASFannie Mae Pfd S8.4708.0008.250485,1000.1101.35 
FNMATFederal Natl Pfd T8.2008.1008.120580,6000.1101.37 
FNMFMFed Natl Mtg Pfd E12.5010.7612.50400-2.4816.56 
FNMFNFederal National Mortgage Association13.9013.6313.8515,200-0.070.50 
FNMFOFed Natl Mtg Pfd I24,00024,00024,000100-1,5005.88 
FNNNFFinnair Oyj4.3904.3904.3901,800-0.0200.45 
FNNWFFranco Nev Corp10.5110.5110.512000.646.44 
FNONFonon Corporation0.01400.01400.014043,4000.00075.26 
FNQQFFineqia International Inc0.01000.01000.01004,8000.00000.00 
FNRC1St NRG Corp New0.00060.00040.000522,140,800-0.000116.67 
FNREFFinore Mining Inc0.27930.25000.262017,600-0.00110.42 
FNRGForcefield Energy Inc0.00010.00010.000161,2000.00000.00 
FNRNFirst Northern Comm Banc11.8511.6011.8533,9000.262.24 
FNTYFFantasy 6 Sports Inc.0.94910.94910.94911000.03714.07 
FOEAYFred Olsen Energy As0.59750.55750.59753,3000.00240.40 
FOFNFour Oaks Fincorp Inc3.0903.0903.0907000.0903.00 
FOJCFFortum Corp Finland15.5515.5515.55400-0.050.32 
FOJCYFortum Oyj3.1503.0003.1502,7000.0802.61 
FOLBFolsom Lake Bank CA12.9912.4512.993000.544.34 
FOLGFFalcon Oil & Gas Ltd0.07770.07480.074822,200-0.00526.50 
FONUFonu2 Inc0.00010.00010.0001500,0000.00000.00 
FORCForce Energy Corp0.00010.00010.00017,000,0000.00000.00 
FORUForu Holdings Inc0.70000.70000.70001000.00000.00 
FOSIFrontier Oilfield Services Inc0.75000.75000.75008,3000.00000.00 
FOSUFFosun Intl Ltd1.5601.5601.5602000.0000.00 
FOSUYFosun Intl Ltd ADR38.3038.3038.301002.005.51 
FOSYFForsys Metals Corp0.14800.14700.14805,2000.018013.85 
FOTBFirst Ottawa Bcsh De51.1051.1051.101000.000.00 
FOURQ4Licensing Corporati0.00170.00170.00179000.00000.00 
FOVSYFord Otomotiv42.7542.3042.478004.3111.29 
FPAFFFirst Pacific Co Ord0.69070.65000.650065,000-0.05507.80 
FPAFYFirst Pacific Co Ltd3.6403.6003.610112,600-0.0802.17 
FPBFFpb Financial Corp17.0017.0017.003,4000.754.61 
FPBKFirst Priority Financial Corp6.6206.5506.5501,200-0.0901.36 
FPFIFresh Promise Foods Inc0.00010.00010.00011,200,0000.00000.00 
FPHHFFirst Philippine Hld1.3501.3501.3505,7000.0302.27 
FPLPYProvident Fin Plc Ad34.5434.5434.54100-1.263.52 
FPLSF5N Plus Inc1.3561.3561.3561,0000.0554.25 
FPMIFluoropharma Medical Inc0.11530.10000.1100112,200-0.00504.35 
FPOCFFirst Point Minerals0.06770.06600.066010,000-0.008010.81 
FPOTFMobi724 Global Solutions Inc0.07250.06640.066415,4000.025863.55 
FPRGFFalco Pac Resource0.65000.65000.65002,000-0.03004.41 
FPSUFFps Pharma Inc0.02000.02000.0200100-0.020050.00 
FPVDForce Protection Video Equipment Corp0.00720.00610.00691,910,600-0.00011.43 
FPWM1St Prestige Wealth0.20000.20000.2000200-0.040016.67 
FQVLFFirst Quantum Minerals Ltd12.6812.5312.629,6000.010.11 
FQVTFFevertree Drinks Plc13.5613.5613.561000.141.04 
FRACFForaco Intl Marseil0.27950.27530.27955,400-0.034510.99 
FRAFFranklin Finl Svcs Corp29.4029.4029.401,2000.000.00 
FRAZFrancisco Industries0.97470.22000.97472000.224729.96 
FRCEFFletcher Building7.0907.0907.0901,200-0.2903.93 
FRCNFiremans Contractors0.00010.00010.000110,500-0.000150.00 
FRCOFFast Retailing Co Lt323.9323.9323.9100-11.13.31 
FRCOYFast Retailing Co Lt32.5532.3332.374,0000.140.43 
FRDIFFirestone Diamonds0.59000.59000.5900100-0.06009.23 
FREEFFreeseas Inc.0.00030.00030.000344,066,2000.00000.00 
FREFFFrontier Rare Earths0.01000.01000.01001,3000.00000.00 
FREJOFed Home Ln Pfd12.0010.9612.009001.3812.99 
FREJPFederal Home 5.30%13.2812.7813.284,7000.393.03 
FREVSFirst Rl-Est Invt TR Nj Sbi22.0021.0522.001,3000.954.51 
FRFCFirst Robinson Finl Corp40.0040.0040.005000.000.00 
FRFFFFairfax Financial Holdings Ltd15.9115.6015.911,7000.301.94 
FRFGFFairfax Finl Hld Ltd10.9010.9010.902000.333.12 
FRFHFFairfax Finl Hld Sub463.5456.0457.016,900-2.50.54 
FRFSFirefish Inc0.00160.00150.0015353,000-0.000421.05 
FRFXFFairfax Financial14.2914.2914.292000.896.63 
FRGYFrontier Energy0.00090.00060.000910,227,3000.000112.50 
FRHLFFreehold Royalty10.2910.1810.272,4000.040.42 
FRHVFresh Harvest Prodct0.00010.00010.00011,500,9000.00000.00 
FRIIFFrance Mgi41.5141.5141.512003.519.24 
FRLFFreedom Leaf Inc0.10810.09010.100167,7000.010011.10 
FRMAFirma Holdings Corp0.03560.03550.035515,500-0.00010.28 
FRMBForum Mobile Inc0.00110.00110.0011500-0.000215.38 
FRMCFormcap Cp Cmn0.00230.00210.002160,9000.00000.00 
FRMOFrmo Corp5.1905.1105.1861,5000.0861.69 
FROTFalconridge Oil Tec0.00040.00030.0004599,7000.00000.00 
FRPZWFairpoint Comm Wt0.01000.01000.010070,400-0.002318.70 
FRRPFFiera Capital Corporation9.4709.4629.4621,000-0.2722.80 
FRRVYFerrovial Sa [Adr]18.4018.2318.2314,200-0.180.98 
FRSBFirst Resource Bank8.3508.3108.3507000.1001.21 
FRSSFFairmount Resources0.06000.06000.06005,000-0.00609.09 
FRTAFFreenet Ag29.4629.4629.461,0000.411.41 
FRTDRounder Inc0.00010.00010.000140,0000.00000.00 
FRTNFortran Corporation0.47000.35690.47002,2000.130038.24 
FRUTFFrutarom Industries53.0053.0053.00300-1.963.57 
FRXXForecross Corp0.03500.03500.03505000.010040.00 
FRZTFreeze Tag Inc0.00020.00020.00022,210,000-0.000133.33 
FSBSFirst South Bancorp Inc [Sc]1.00001.00001.00005000.07057.58 
FSCRFederal Screw Work7.7507.7507.7501,000-0.3504.32 
FSDKFirst Citizens Nat B85.4985.4985.491000.100.12 
FSEIFirst Seismic Corp0.03000.03000.030050,0000.00000.00 
FSFFFirst Suffield Financial Inc7,2327,2327,232100320.44 
FSHPYFirst Ship Lease TR S/Adr1.0801.0801.0801000.28035.00 
FSHRFFeishang Anthracite0.15000.14000.150031,200-0.020011.76 
FSJPFFastjet0.18000.18000.1800100-0.01005.26 
FSNRFreestone Resources0.09000.08500.085014,500-0.00505.56 
FSNTFuse Enterprises Inc1.5001.5001.500100-0.50025.00 
FSNUYFresenius Se & Co Kg19.8619.7119.8122,0000.140.71 
FSPKFFisher & Paykel Hlth5.9095.9095.9091000.3195.71 
FSPMFusion Pharm Inc0.11000.10000.101016,400-0.029022.31 
FSRLFirst Reliance Bk SC6.1306.1306.1303000.0300.49 
FSRPFFrasers Centrepoint1.0801.0801.08010,0000.0605.88 
FSTCFirst Corporation0.00290.00290.002950,0000.0015107.14 
FSUGYFortescue Metal9.4809.2709.37010,2000.2302.52 
FSUMFFortescue Metal Grp4.7504.7504.750300-0.0501.04 
FSVEFFirestone Ventures0.04090.03790.040925,0000.016970.42 
FSWAFirst Sound Bk [Wa]0.04550.04550.045591,3000.00000.00 
FTBYFFortune Bay Corp0.47640.47640.47642000.00641.36 
FTCYGlobal Future City Holding Inc0.31000.31000.31003,0000.00902.99 
FTDLFirstime Design Ltd5.9005.8505.9007000.0500.85 
FTGFFFiran Technology Group Corp3.0913.0913.0911000.1003.34 
FTGIFinotec Group Inc0.00090.00090.00093000.00000.00 
FTLFFitlife Brands Inc0.85000.85000.850010,700-0.02002.30 
FTMDFFortune Minerals Ltd0.11800.10300.1120458,6000.00312.85 
FTMNFFortress Minerals Co4.2414.2414.2412,5000.0110.26 
FTNWFte Networks Inc.0.57000.48500.570014,0000.080016.33 
FTPLFFortress Paper Cl A6.2196.2196.2191000.5549.77 
FTPM420 Property Management Inc.0.00130.00090.001319,034,1000.000218.18 
FTWSFlitways Technology Inc.0.07450.06950.071063,0000.00000.00 
FTXPFoothills Exploration Inc.2.1902.0802.18019,8000.1004.81 
FUAPFFundamental Applications0.03710.03710.03715,0000.003911.75 
FUBPFirst Ulb Corp27.5027.5027.501001.756.80 
FUEGFace Up Entrnt Grp Inc0.00100.00100.00102,0000.00000.00 
FUGIFuego Enterprises1.50000.55000.55003,3000.04007.84 
FUIGFusion Interactive Corp0.06000.06000.060010,0000.00000.00 
FUJHFFuji Heavy Inds Ltd40.8040.8040.803000.802.00 
FUJHYFuji Heavy Inds ADR21.0520.7620.8813,800-0.120.57 
FUJIFFujifilm Holdings Cp37.5837.5837.585000.060.16 
FUJIYFujifilm Hldgs Corp37.7737.6437.691,9000.030.08 
FUJSFFuji Seal Intl Inc21.4721.1621.16400-17.7445.60 
FULOFullnet Communications Inc0.01690.01690.01692,5000.006969.00 
FUPBYFuchs Petrolub Se11.3511.2511.3321,7000.131.12 
FURCYFaurecia Sa21.5121.5121.511000.130.61 
FURGFFurgo Nv EUR .20 Ord15.2015.2015.201,0000.271.81 
FUTLFutureland Corp0.01260.01080.01179,897,3000.00054.46 
FUTUFuture Healthcare0.11000.10000.10006,0000.00545.71 
FUWAYFurukawa Elec Ltd Ad15.4615.4615.462000.040.26 
FVCBFvcbankcorp Inc.17.1017.1017.101000.100.59 
FVGCFFire River Gold Corp0.00120.00120.00124000.00000.00 
FVRGForevergreen Worldwide Corporation0.24000.22000.224611,300-0.00040.18 
FWDGFutureworld Energy0.00020.00010.000227,193,6000.0001100.00 
FWLAFFlatworld Acquisition Corp0.03400.03000.030040,000-0.004011.76 
FWVBFirst West Virginia Bancorp Inc.20.0020.0020.001000.010.05 
FXBYFoxby Corp1.8901.8901.8902,0000.0000.00 
FXCNFFoxconn Intl Hldgs0.30730.30730.30731,000-0.00772.44 
FXCNYFoxconn Intl Hld ADR6.2806.2806.280100-0.2704.12 
FXFLFFairfax Finl Hldgs15.4815.4615.482000.442.94 
FXLGF S Bancorp Lagrange70.5070.0070.502,6000.000.00 
FXNCFirst Natl Corp Strasburg Va13.0512.9713.059000.080.62 
FXRVFFour Rivers Resources Inc.0.04130.04040.04044000.00030.75 
FXTGYFoxtons Group Plc2.4052.2802.4005,500-0.0502.04 
FYFFFFyffes Plc Ord2.3202.3202.32025,000-0.0200.85 
FYRTYFamilymart Co.Ltd66.1065.7966.10300-3.665.25 
FZMDFuse Medical Inc0.50000.30800.50005,5000.00000.00 
FZROFlashzero Corp0.00080.00080.000825,000-0.000220.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
184.73.25.126
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,555150.28
DJI19,827950.48
SP5002,27180.34
DAX11,630330.29
FTSE7,198-100.14
NI22519,138660.34
CAC404,851100.20
GLD1,20530.28
BDI1,200494.26
HSI22,886-1640.71