List of Symbols for OTC Bulletin Board [OTCBB] Starting with F

Exchange:

List of Symbols for: OTCBB

A	B	C	D	E	F	G	H	I	J	K	L	M	N	O	P	Q	R	S	T	U	V	W	X	Y	Z

Code	Name	High	Low	Close	Volume	Change
FABP	Farmers Bancorp	37.00	37.00	37.00	100	-0.90	2.37
FACO	First Acceptance Corp	3.490	3.340	3.410	10.3K	-0.140	3.94
FAGI	Full Alliance Group Inc	0.0640	0.0415	0.0638	180.3K	-0.0062	8.86
FAHYF	Ishares IV Plc	5.496	5.496	5.496	28.1K	-0.022	0.39
FALC	Falconstor Software Inc	1.800	1.610	1.800	300	-0.010	0.55
FAMDF	Futura Medical Plc	0.1100	0.0800	0.1100	21.5K	-0.0307	21.82
FANCF	First Atlantic Nickel Corp	0.1107	0.1031	0.1055	246.8K	0.0000	0.00
FANDY	Firstrand Ltd	42.65	42.65	42.65	100	-0.35	0.81
FANUF	Fanuc Corp	29.38	28.00	29.18	600	0.18	0.60
FANUY	Fanuc Ltd Unsp A ADR	14.40	13.89	13.98	275.3K	-0.53	3.62
FARYF	Far Ltd	0.2887	0.2604	0.2887	6.2K	0.0666	29.99
FAUMD	First American Uranium	0.3632	0.3632	0.3632	300	0.0000	0.00
FAVO	Favo Capital Inc	1.880	1.510	1.510	700	-0.430	22.16
FAXXF	Fairfax Financial Holdings Ltd	17.99	17.99	17.99	100	0.01	0.03
FBAK	First National Bank Alaska	271.0	265.3	270.0	100	-0.6	0.21
FBASF	Deutsche Bank Mexico Sa Real Estate	1.420	1.420	1.420	2.5K	0.035	2.53
FBBPF	Fibra Prologis REIT Ctfs	3.824	3.648	3.782	1.7K	-0.118	3.03
FBCD	Fbc Holding Inc	0.0002	0.0001	0.0002	1.03M	0.0000	0.00
FBDS	Fuss Brands Corp	0.0500	0.0500	0.0500	1.3K	-0.0010	1.96
FBEC	Fbec Worldwide Inc	0.0001	0.0001	0.0001	4.11M	0.0000	0.00
FBIP	Fnb Bancorp Inc	80.50	80.50	80.50	10	0.30	0.37
FBOHY	Forbo Holdings Ag	20.98	20.98	20.98	500	0.71	3.48
FBPA	Farmers Bank of Appomattox [Va]	24.90	24.27	24.27	1.1K	-0.51	2.06
FBPI	First Bancorp of Indiana Inc	10.000	9.970	10.000	2.9K	0.000	0.00
FBRKF	Fbr Ltd	0.0040	0.0028	0.0033	1.22M	-0.0005	13.16
FBSI	First Bancshares Inc	26.50	26.50	26.50	200	0.36	1.38
FBTT	First Bankers Trustshares Inc	18.07	18.00	18.00	300	0.00	0.00
FBVI	Fcn Banc Corp	29.50	29.00	29.50	300	0.03	0.10
FCAFF	Firm Cap Apt REIT	3.120	3.120	3.120	1.7K	-0.029	0.92
FCBRF	First Trust Global Funds Plc	46.49	46.49	46.49	100	1.11	2.43
FCCI	Fast Casual Concepts Inc	0.9980	0.9980	0.9980	100	0.7375	283.11
FCCN	Spectral Capital Corp	2.285	2.020	2.285	4.5K	0.085	3.86
FCCT	First Community Corp [Tn]	12.80	12.77	12.80	1.6K	0.03	0.23
FCCTP	First Community Corp [Tn]	12.85	12.85	12.85	200	0.09	0.71
FCELB	Fuelcell Energy Inc	322.0	315.0	320.0	100	18.0	5.96
FCGD	First Colombia Gold Corp	0.0001	0.0001	0.0001	1.01M	0.0000	0.00
FCHDF		0.0421	0.0409	0.0421	10.7K	0.0000	0.00
FCHRF	Georg Fischer Ag	78.60	78.60	78.60	100	1.55	2.01
FCHS	First Choice Healthcare Solutions Inc	0.0115	0.0115	0.0115	11K	-0.0004	3.36
FCLIF	Full Circle Lithium Corp	0.1690	0.1690	0.1690	2.1K	0.0000	0.00
FCMGF	Firm Capital Mortgage Investment Corp	8.800	8.800	8.800	200	0.053	0.60
FCNCB	First Citizens Bancshares Inc	1,660	1,660	1,660	100	-50	2.90
FCOB	1st Colonial Bcp PA	17.15	16.82	17.15	800	0.17	1.00
FCPB	First Capital Bancshares Inc	11.97	11.43	11.97	1K	-0.27	2.21
FCRM	Franklin Credit Management Corp	0.0600	0.0600	0.0600	600	0.0000	0.00
FCSMF	Focus Graphite Inc	0.2447	0.2232	0.2272	47.2K	-0.0205	8.28
FCUL	Food Culture Inc	0.0801	0.0801	0.0801	2.8K	-0.0978	54.97
FCXXF	First Capital Real Estate Investment	13.89	13.89	13.89	10.3K	-0.01	0.05
FDBL	Friendable Inc	0.0001	0.0001	0.0001	406	0.0000	0.00
FDCFF	Forum Energy Metals Corp	0.0292	0.0253	0.0292	23.2K	-0.0028	8.75
FDCT	Fdctech Inc	0.0950	0.0805	0.0900	112.6K	-0.0078	7.98
FDMDF	4Dmedical Ltd	0.3324	0.3324	0.3324	5.1K	0.0396	13.52
FDMIF	Founders Metals Inc	3.103	2.850	3.010	104.9K	0.260	9.45
FDVA	Freedom Finl Hldgs Inc	11.90	11.31	11.90	1.2K	0.25	2.15
FDVWF	Friedrich Vorwerk Group Se	87.90	87.90	87.90	100	-9.59	9.84
FDXTD		0.4553	0.4553	0.4553	100	0.0498	11.58
FDXTF	Fendx Technologies Inc	0.0355	0.0340	0.0355	53.9K	0.0051	16.78
FECCF	Pacific Exploration & Production Corp	4.420	4.320	4.402	9.2K	0.071	1.64
FECOF	Fec Resources Inc	0.0027	0.0027	0.0027	25K	-0.0002	6.90
FEERF	Freeport Resources Inc	0.0200	0.0136	0.0200	44.5K	-0.0035	14.89
FEEXF	Ferrexpo Plc.	0.8403	0.7290	0.7290	25K	-0.1310	15.23
FEEXY	Ferrexpo Plc.	3.550	3.550	3.550	100	0.350	10.94
FELTF	Fuji Electric Company Ltd	52.66	52.46	52.66	400	7.23	15.91
FELTY	Fuji Electric Holdin	16.20	15.75	15.76	17.8K	-0.24	1.49
FEOVF	Oceanic Iron Ore Corp	0.5500	0.5206	0.5206	5K	-0.0124	2.33
FERN	Fernhill Corp	0.0010	0.0007	0.0010	8.59M	0.0001	11.11
FEXRF	Fenix Res Ltd	0.2000	0.2000	0.2000	11.9K	-0.0100	4.76
FEXXF	Fjordland Exploration Ltd	0.0014	0.0014	0.0014	6K	0.0001	7.69
FFBB	Ffb Bancorp	79.88	79.88	79.88	300	0.00	0.00
FFBW	Ffbw Inc	14.08	14.08	14.08	200	0.07	0.50
FFDF	Ffd Financial Corp	35.75	35.74	35.75	4.2K	0.00	0.00
FFMGF	First Mining Gold Corp	0.1489	0.1387	0.1437	1.86M	0.0037	2.64
FFMH	First Farmers & Merchants Corp	44.85	44.40	44.50	9K	0.10	0.23
FFMR	First Farmers Financial Corp	66.95	66.95	66.95	5.2K	-0.05	0.07
FFNTF	4Front Ventures Corp	0.0009	0.0009	0.0009	162.2K	0.0000	0.00
FFOXD		0.4171	0.4085	0.4110	9.5K	0.0120	3.01
FFOXF	Firefox Gold Corp	0.0440	0.0372	0.0372	34K	-0.0028	7.00
FFPP	Fast Finance Pay Corp	16.52	16.34	16.52	200	3.52	27.08
FFUCF	F4 Uranium Corp	0.0650	0.0625	0.0632	14.7K	0.0023	3.78
FFWC	Ffw Corp	41.75	41.75	41.75	800	0.45	1.09
FFXDF	Fairfax India Ho-Sub	19.55	18.19	18.19	16.3K	0.11	0.61
FFXXF	Helios Fairfax Partners Corp	1.910	1.910	1.910	180	0.100	5.52
FGCO	Financial Gravity Companies Inc	0.1490	0.0868	0.1490	4.7K	-0.0002	0.13
FGETF	Flight Centre Travel Group Ltd	8.100	8.100	8.100	100	0.000	0.00
FGFH	Foresight Financial Group Inc	32.00	31.84	31.84	1.6K	-0.16	0.50
FGFI	First Greenwich Financial Inc	18.97	18.95	18.97	900	-0.03	0.16
FGHFF	Forte Group Holdings Inc	0.0210	0.0210	0.0210	100	-0.2290	91.60
FGHQF	Frontage Hldgs Corp	0.1498	0.1498	0.1498	100	0.0488	48.32
FGLDF	Falcon Gold Corp	0.0044	0.0043	0.0043	30K	-0.0004	8.51
FGNV	Forge Innovation Dev Corp	0.0130	0.0130	0.0130	10K	-0.0870	87.00
FGOVF	Freegold Ventures Ltd	0.9128	0.8605	0.8900	201.2K	0.0300	3.49
FGPHF	First Graphene Limited	0.0350	0.0275	0.0288	329.9K	0.0013	4.73
FGPR	Ferrellgas Partners L.P.	14.67	14.66	14.66	400	-0.34	2.27
FGPRB	Ferrellgas Partners L.P.	140.0	125.0	140.0	100	15.0	12.00
FGROY	Firstgroup Plc Uns ADR	3.000	3.000	3.000	1.2K	0.050	1.69
FGSGF	Flat Glass Group CO Ltd	1.520	1.520	1.520	2.5K	0.000	0.00
FHELF	First Helium Inc	0.0181	0.0180	0.0180	20.9K	-0.0007	3.74
FHGDF	Founder Holdings Ltd	0.1280	0.1280	0.1280	1K	0.0252	24.51
FHLD	Freedom Hldg Inc	0.0300	0.0294	0.0300	20.3K	-0.0016	5.06
FHNGY	Foschini Group Ltd	6.145	6.145	6.145	200	-0.100	1.60
FHRT	First Hartford Corp	24.72	24.72	24.72	225	-0.98	3.81
FHYDF	First Hydrogen Corp	0.4050	0.3780	0.4050	3.4K	0.0291	7.74
FIBH	First Bancshares Inc	29.92	29.92	29.92	100	-2.08	6.50
FIDS	Fnb Inc	21.16	20.85	20.85	300	-0.15	0.71
FIEB	First Ic Corp	22.00	22.00	22.00	25.7K	1.15	5.52
FIGIF	Fuyao Glass Ind Group CO	7.000	7.000	7.000	200	0.320	4.79
FIGP	Forge Group Inc	17.25	17.25	17.25	200	2.25	15.00
FILAF	Fila Fabbrica Italiana Lapis Ed Affini	10.60	10.45	10.60	500	0.22	2.12
FILG	Grayscale Filecoin Trust [Fil]	4.900	4.075	4.600	15.7K	0.150	3.37
FINGF	Finning International Inc	41.46	41.46	41.46	800	0.14	0.35
FINMF	Finmeccanica Spa	58.00	56.94	58.00	3.5K	2.95	5.36
FINMY	Leonardo S.P.A.	28.71	28.19	28.26	929.4K	0.19	0.68
FINN	First National of Nebraska Inc	13,000	13,000	13,000	100	46	0.36
FIRRF	First Tractor Co. Ltd	0.8800	0.8800	0.8800	986	0.0000	0.00
FITGF	Foxconn Interconnect Technology Ltd	0.5913	0.5913	0.5913	100	0.0084	1.44
FITSF	Koios Beverage Corp	0.0111	0.0111	0.0111	289	0.0000	0.00
FITY	Fifty 1 Labs Inc	0.0037	0.0027	0.0034	12.25M	0.0003	9.68
FJIKY	Fujikura Ltd	43.50	41.00	41.00	400	0.32	0.79
FJTCY	Fujitec CO Ltd	38.65	38.65	38.65	100	-5.30	12.06
FJTNF	Fuji Media Holdings Inc	24.46	24.46	24.46	100	-0.87	3.43
FJTNY	Fuji Media Holdings Inc ADR	11.25	11.25	11.25	448	0.40	3.64
FJTSF	Fujitsu Ltd	24.14	21.71	23.01	1K	0.11	0.48
FJTSY	Fujitsu Ltd ADR	24.45	24.01	24.05	86K	-0.38	1.54
FKKFY	Fukuoka Financial Group Inc	15.56	15.56	15.56	200	0.61	4.05
FKMCF	Fokus Mng Corp	0.1110	0.1110	0.1110	1.5K	0.0000	0.00
FKRAF	Fiskars Oy Akt A	17.16	17.16	17.16	400	0.35	2.08
FKST	Flowerkist Skin Care & Cosmetics Inc	0.5740	0.5740	0.5740	155	0.0005	0.09
FKURF	Fujikura Ltd	85.16	84.93	84.93	200	6.20	7.88
FKYS	First Keystone Corp	17.40	17.40	17.40	1.7K	0.15	0.87
FLEW	Fleetwood Bank Corp	53.76	53.76	53.76	196	1.76	3.38
FLFG	Federal Life Group Inc	9.000	9.000	9.000	2K	0.000	0.00
FLGZY	Flughafen Zuerich Uns/Adr	12.19	12.19	12.19	100	-0.03	0.28
FLIBF	Franklin Libertyshares Icav	43.83	43.83	43.83	500	-0.72	1.63
FLIDF	Flsmidth & Co. A/S	65.09	65.09	65.09	3.7K	8.43	14.88
FLLLF	Ultra Brands Ltd	0.0041	0.0041	0.0041	100	0.0000	0.00
FLMNY	Fielmann Group Ag	12.86	12.86	12.86	191	0.34	2.72
FLMP	Flame Seal Products Inc	0.0002	0.0002	0.0002	1.22M	0.0000	0.00
FLNCF	Freelancer Ltd	0.1162	0.1162	0.1162	12.1K	-0.0994	46.10
FLOD	Flowery Gold Mines Co. of Nevada	0.3980	0.2700	0.3980	27.2K	0.2180	121.11
FLTCF	Filtronic Plc	2.020	1.995	1.995	1K	-0.007	0.35
FLTLF	Flow Traders Ltd	29.66	29.66	29.66	200	-0.32	1.05
FLUIF	Fluidra Sa	28.29	28.29	28.29	18.1K	1.29	4.78
FLWBF	Flow Beverage Corp	0.0361	0.0361	0.0361	2.4K	-0.0039	9.75
FLXP	Flexpower Inc	0.0001	0.0001	0.0001	300	0.0000	0.00
FLXT	Flexpoint Sensor Systems Inc	0.0015	0.0015	0.0015	100	0.0004	36.36
FMANF	Freeman Gold Corp	0.1500	0.1382	0.1382	12.7K	0.0039	2.90
FMBL	Farmers & Merchants Bank of Long Beach	6,450	6,395	6,422	100	2	0.03
FMBM	F & M Bank Corp	24.00	23.79	24.00	400	0.30	1.27
FMBN	Farmers & Merchants Bancshares Inc	26.00	26.00	26.00	406	0.00	0.00
FMCB	Farmers & Merchants Bancorp	1,040	1,025	1,040	100	15	1.46
FMCC	Freddie Mac	9.650	9.080	9.450	2.97M	0.050	0.53
FMCCG	Freddie Mac Var Pfd	21.99	21.92	21.92	1K	-0.34	1.53
FMCCH	Freddie Mac 5.10 Pfd	23.57	23.40	23.40	1.1K	-0.06	0.23
FMCCI	Freddie Mac Var Pr B	22.26	22.00	22.00	400K	0.00	0.00
FMCCJ	Freddie Mac	22.00	22.00	22.00	700	0.60	2.80
FMCCK	Freddie Mac	24.55	24.55	24.55	500	-0.45	1.80
FMCCL	Freddie Mac	22.70	21.68	22.70	1.9K	1.02	4.70
FMCCM	Freddie Mac	22.13	21.83	21.88	70.4K	-0.12	0.55
FMCCN	Freddie Mac	22.00	21.75	22.00	8K	0.20	0.92
FMCCO	Freddie Mac	24.01	24.01	24.01	4K	0.51	2.17
FMCCP	Freddie Mac	25.47	25.42	25.42	4.5K	-0.33	1.28
FMCCS	Freddie Mac	22.74	22.22	22.70	15.1K	0.70	3.17
FMCCT	Freddie Mac	27.00	27.00	27.00	300	0.20	0.75
FMCKI	Freddie Mac	14.06	13.80	13.94	2.2K	-0.18	1.27
FMCKJ	Freddie Mac Pfd Z	15.91	15.65	15.84	523.5K	-0.07	0.43
FMCKK	Freddie Mac	23.50	23.21	23.21	1.3K	0.06	0.26
FMCKL	Freddie Mac	14.09	13.78	13.93	7.6K	-0.07	0.53
FMCKM	Freddie Mac	14.10	13.80	14.00	2K	0.00	0.00
FMCKN	Freddie Mac	14.15	14.15	14.15	100	0.12	0.86
FMCKO	Freddie Mac	14.04	13.82	14.00	3.6K	-0.01	0.05
FMCKP	Freddie Mac	24.90	24.60	24.90	1.2K	0.80	3.32
FMCQF	Fresenius Medical Care Ag & Co. Kgaa	52.47	52.47	52.47	400	1.47	2.89
FMCXF	Foran Mining Corp	2.203	2.123	2.190	128.3K	0.052	2.43
FMELF	Future Metals NL	0.0123	0.0123	0.0123	100K	-0.0017	12.14
FMFG	Farmers & Merchants Bank [Md]	16.25	16.25	16.25	500	0.15	0.93
FMFP	First Community Financial Corp	11.35	11.35	11.35	500	0.19	1.70
FMHS	Farmhouse Inc	0.0506	0.0506	0.0506	100	-0.0894	63.86
FMMFF	Fuji Corp	16.52	16.52	16.52	500	-0.48	2.81
FMNJ	Franklin Mining Inc	0.0012	0.0008	0.0012	101.9K	0.0000	0.00
FMPR	Fame Productions Inc	0.0181	0.0181	0.0181	2.9K	0.0000	0.00
FMTOF	Femto Technologies Inc	0.5000	0.5000	0.5000	500	-0.2000	28.57
FMXUF	Fomento Economico Mexicano Sab	8.500	8.500	8.500	480	-1.300	13.27
FMZNF	Qoria Ltd	0.4400	0.4400	0.4400	10K	0.1390	46.18
FNAUF	Four Nines Gold Inc	0.3287	0.3287	0.3287	500	0.0157	5.02
FNBKY	Finecobank Banca Fineco Spa	46.00	46.00	46.00	200	2.70	6.22
FNBT	Finemark Holdings Inc	42.19	41.55	41.97	4.4K	0.32	0.77
FNCH	Finch Therapeutics Group Inc	13.00	12.03	13.00	200	0.75	6.12
FNCJF	Fancamp Exploration Ltd	0.0650	0.0648	0.0650	306K	-0.0040	5.80
FNCNF	Fincantieri Aor	23.18	22.00	22.79	9.4K	1.21	5.58
FNCSF	North American Financial 15 Split Corp	5.390	5.390	5.390	400	-0.040	0.74
FNCTF	Orange	16.40	16.40	16.40	200	-0.34	2.03
FNEC	First National Energy Corp	0.0400	0.0400	0.0400	4.2K	0.0000	0.00
FNFI	First Niles Financial Inc	8.750	8.735	8.735	6K	0.335	3.99
FNICF	Fathom Nickel Inc	0.0252	0.0181	0.0234	36.5K	0.0031	15.27
FNLIF	First Natl Finl Corp	34.94	34.94	34.94	100	0.18	0.52
FNLPF	Fresnillo Plc	24.44	23.90	24.27	7.4K	0.06	0.26
FNMA	Fannie Mae	11.40	10.88	11.29	4.41M	0.05	0.44
FNMAG	Fannie Mae	28.32	28.32	28.32	200	0.67	2.40
FNMAH	Fannie Mae	14.14	13.64	14.00	21.9K	-0.25	1.75
FNMAI	Fed Ntl Mtg Ser Q	15.15	14.40	15.15	400	0.20	1.34
FNMAJ	Fannie Mae Pfd R	15.20	14.98	15.20	54.1K	0.09	0.60
FNMAK	Federal Natl Pfd N	27.30	26.06	27.30	1.9K	0.80	3.02
FNMAL	Fannie Mae	25.23	24.90	24.95	1.3K	0.28	1.12
FNMAM	Fannie Mae	27.23	27.20	27.23	4K	0.63	2.35
FNMAN	Federal National Mortgage Association	25.49	24.88	25.49	2.5K	0.37	1.47
FNMAO	Fannie Mae Noncum G	24.33	22.77	24.27	2.4K	0.55	2.32
FNMAP	Fannie Mae Pfd F	23.45	23.00	23.45	9.4K	0.06	0.26
FNMAS	Fannie Mae Pfd S	17.10	16.72	16.95	1.16M	0.15	0.89
FNMAT	Federal Natl Pfd T	16.25	16.06	16.12	94.4K	-0.04	0.25
FNMCF	First Nordic Metals Corp	0.2741	0.2624	0.2741	93.3K	0.0041	1.52
FNMFM	Fed Natl Mtg Pfd E	24.00	24.00	24.00	3.3K	-0.93	3.73
FNMFN	Fannie Mae	28.90	28.20	28.90	1.4K	0.02	0.07
FNMFO	Fed Natl Mtg Pfd I	52,200	50,000	50,150	100	-850	1.67
FNNCF	Financial 15 Split Corp	7.450	7.450	7.450	600	0.070	0.95
FNNNF	Finnair Oyj	3.750	3.750	3.750	325	0.350	10.29
FNNZF	Fincanna Capital Corp	0.0006	0.0006	0.0006	700	-0.0005	45.45
FNQQF	Fineqia Intl Inc	0.0026	0.0026	0.0026	24K	-0.0011	29.73
FNRN	First Northern Community Bancorp	12.07	12.00	12.05	1.4K	-0.04	0.33
FOACW	Finance of America Companies Inc WT	0.0160	0.0160	0.0160	30K	0.0123	332.43
FOBIF	Fobi Ai Inc	0.0166	0.0160	0.0160	35.6K	0.0068	73.91
FOFA	Family Office of America Inc	0.3500	0.3500	0.3500	200	0.0690	24.56
FOJCF	Fortum Oyj	17.10	17.10	17.10	100	-0.45	2.54
FOJCY	Fortum Oyj	3.510	3.340	3.510	3.3K	0.200	6.04
FOLGF	Falcon Oil & Gas Ltd	0.1069	0.0910	0.1000	229K	0.0011	1.11
FOMI	Formation Minerals Inc	0.0200	0.0200	0.0200	200	-0.0050	20.00
FOMNF	Forte Minerals Corp	0.5482	0.5482	0.5482	500	-0.2143	28.10
FOMTF	Formation Metals Inc	0.2737	0.2482	0.2737	14.9K	0.0129	4.95
FONU	Fonu2 Inc	0.0001	0.0001	0.0001	490.1K	0.0000	0.00
FORFF	Fortis Inc	16.57	16.57	16.57	300	0.17	1.02
FORW	Forwardly Inc	0.0065	0.0053	0.0065	93.4K	-0.0004	5.80
FORZ	Forza Innovations Inc	0.0001	0.0001	0.0001	3M	0.0000	0.00
FOSUF	Fosun International Ltd	0.5000	0.5000	0.5000	200	0.0240	5.04
FOSYF	Forsys Metals Corp	0.3877	0.3698	0.3877	9.7K	0.0136	3.64
FOTB	First Ottawa Bcsh DE	150.0	150.0	150.0	1K	0.8	0.50
FOVSY	Ford Otomotiv Sanayi As	15.80	15.80	15.80	300	2.80	21.54
FOXO		0.0087	0.0064	0.0069	4.08M	-0.0018	20.69
FOXOW	Foxo Technologies Inc	0.0099	0.0089	0.0099	7K	0.0010	11.24
FPAFF	First Pacific Company Ltd	0.8500	0.8500	0.8500	30.2K	0.0230	2.78
FPAFY	First Pacific Ltd ADR	4.300	4.250	4.280	32.4K	0.040	0.94
FPBC	First Pacific Bancorp	5.210	5.050	5.210	4.6K	0.210	4.20
FPLPF	Vanquis Bkg Group Plc	1.540	1.540	1.540	106	0.792	105.91
FPLSF	5N Plus Inc	11.03	10.88	10.88	4.4K	-0.38	3.34
FPOCF	Fpx Nickel Corp	0.1720	0.1705	0.1720	22K	0.0001	0.06
FPRGF	Falco Resources Ltd	0.1810	0.1300	0.1710	2.5K	-0.0377	18.06
FPRUF	Fraport Ag	88.62	88.62	88.62	120	5.33	6.40
FPRUY	Fraport Ag Frankfurt Airport Services	44.49	44.49	44.49	110	2.39	5.67
FQVLF	First Quantum Minerals Ltd	17.57	16.98	17.55	111.9K	0.41	2.37
FQVTF	Fevertree Drinks Plc	11.00	11.00	11.00	100	-0.01	0.09
FQVTY	Fevertree Drinks Plc	11.24	11.24	11.24	100	-0.01	0.09
FRACF	Foraco International Marseille	1.380	1.380	1.380	600	0.020	1.47
FRBKQ	Republic First Bancorp Inc	0.0010	0.0001	0.0001	3.8K	0.0000	0.00
FRBP	Franklin Bsp Capital Corp	10.25	10.25	10.25	289	-0.26	2.47
FRCB	First Republic Bank [San Francisco	0.0045	0.0003	0.0020	15.6K	0.0005	33.33
FRCCL	First Republic Bank [San Francisco	0.0150	0.0030	0.0030	4.2K	0.0027	900.00
FRCEF	Fletcher Building Ltd	1.900	1.900	1.900	110	0.035	1.88
FRCHL	First Republic Bank [San Francisco	0.0001	0.0001	0.0001	1K	0.0000	0.00
FRCIL	First Republic Bank [San Francisco	0.0001	0.0001	0.0001	700	0.0000	0.00
FRCJL	First Republic Bank [San Francisco	0.0001	0.0001	0.0001	900	0.0000	0.00
FRCKL	First Republic Bank [San Francisco	0.0001	0.0001	0.0001	1K	0.0000	0.00
FRCLL	First Republic Bank [San Francisco	0.0001	0.0001	0.0001	400	-0.0001	50.00
FRCML	First Republic Bank [San Francisco	0.0001	0.0001	0.0001	600	0.0000	0.00
FRCOF	Fast Retailing Co. Ltd	321.1	321.1	321.1	100	-25.1	7.26
FRCOY	Fast Retailing Ltd ADR	31.36	31.14	31.19	62K	-1.04	3.21
FREGP	Fed Hom Ln Mtg Corp 5	24.95	24.95	24.95	200	0.95	3.96
FREHY	Fresh2 Group Limited ADR	0.0001	0.0001	0.0001	300	0.0000	0.00
FREJN	Federal Home Loan Mortgage Corp	24.50	23.10	24.50	2K	1.40	6.06
FREJO	Freddie Mac	23.50	23.50	23.50	300	0.50	2.17
FREJP	Federal Home 5.30%	23.51	23.51	23.51	100	0.61	2.66
FREKF	FreEE K K	19.03	19.03	19.03	100	-1.14	5.65
FREVS	First Real Estate Investment Trust of	14.27	14.00	14.25	300	-0.14	0.97
FRFC	First Robinson Finl Corp	49.00	47.00	47.03	3.8K	0.03	0.06
FRFFF	Fairfax Financial Holdings Ltd	18.27	18.25	18.25	500	-0.04	0.23
FRFHF	Fairfax Finl Hld Sub	1,760	1,715	1,721	2.9K	-7	0.39
FRFLF	Frnt Financial Inc	0.2539	0.2539	0.2539	1K	-0.0133	4.98
FRFR	Fritzy Tech Inc	0.0001	0.0001	0.0001	1.7K	0.0000	0.00
FRFXF	Fairfax Financial	17.93	17.93	17.93	150	0.09	0.49
FRGGF	Forge Resources Corp	0.3719	0.3594	0.3719	9.9K	-0.0111	2.90
FRHLF	Freehold Royalty	9.780	9.742	9.749	17K	-0.061	0.62
FRHYF	Frontier Energy Limited	0.1070	0.1070	0.1070	146	0.0033	3.18
FRLCY		20.69	20.69	20.69	200	1.22	6.27
FRLOF	Frasers Logistics & Commercial Trust	0.7225	0.7225	0.7225	1K	0.0212	3.02
FRMA	Firma Holdings Corp	0.0001	0.0001	0.0001	9.2K	0.0000	0.00
FRMO	Frmo Corp	8.830	8.768	8.770	1.7K	-0.130	1.46
FRMUF	Firm Capital Property Trust	4.400	4.394	4.400	32.2K	0.010	0.23
FRNV	Frontera Investment Inc	0.0001	0.0001	0.0001	18K	0.0000	0.00
FRQN		0.0006	0.0005	0.0005	100.1K	0.0000	0.00
FRRFF	4Imprint Group Plc	46.50	46.50	46.50	2K	-0.50	1.06
FRRPF	Fiera Cap Corp	4.810	4.810	4.810	17.6K	0.028	0.59
FRRZF	Ferrotec Corp	25.26	25.26	25.26	150	0.26	1.02
FRSB	First Resource Bancorp Inc	16.77	16.75	16.75	800	0.19	1.15
FRSPF	First Phosphate Corp	0.3439	0.3326	0.3439	16.3K	0.0047	1.39
FRTAY	Freenet Ag	16.68	16.65	16.68	1.7K	1.68	11.20
FRTCF	Far East Consortium International Ltd	0.0619	0.0619	0.0619	102	0.0000	0.00
FRTG	Frontera Group Inc	0.0001	0.0001	0.0001	24K	0.0000	0.00
FRTN	Fortran Corp	0.0451	0.0450	0.0450	36K	-0.0043	8.72
FRVWY	Friedrich Vorwerk Group Se	21.00	21.00	21.00	100	-3.00	12.50
FRXX	Forecross Corp	0.0002	0.0002	0.0002	95.5K	0.0000	0.00
FRZCF	Frasers Centrepoint Trust	1.760	1.760	1.760	3.9K	0.015	0.86
FRZT	Freeze Tag Inc	0.0286	0.0256	0.0286	40.1K	-0.0001	0.35
FSBH	Fsbh Corp	9.800	9.800	9.800	15K	0.270	2.83
FSCR	Federal Screw Work	9.900	9.830	9.900	863	0.400	4.21
FSDK	First Citizens National Bank of Upper	63.00	63.00	63.00	200	0.00	0.00
FSEN	FS Energy & Power Fund	14.06	14.06	14.06	1.1K	-0.15	1.06
FSGB	First Federal of South Carolina Federal	9.425	9.350	9.425	400	0.225	2.45
FSGCY	First Gen Corp	8.700	8.700	8.700	100	0.020	0.23
FSHRF	Feishang Anthracite Resources Ltd	0.0116	0.0116	0.0116	5K	-0.0084	42.00
FSHUF	Fu Shou Yuan Intl Group Ltd	0.5000	0.5000	0.5000	170	-0.1000	16.67
FSMK	1st Summit Bancorp Johnstown Inc	25.99	25.50	25.99	200	0.49	1.92
FSNUF	Fresenius Se & Co. Kgaa	56.35	56.35	56.35	300	10.14	21.94
FSNUY	Fresenius Se & Company Kg ADR	13.68	13.63	13.66	14.3K	0.08	0.57
FSPKF	Fisher & Paykel Healthcare Corp Ltd	20.01	20.01	20.01	970	0.00	0.00
FSPM	Fusion Pharm Inc	0.0001	0.0001	0.0001	200	0.0000	0.00
FSRL	First Reliance Bk SC	9.800	9.500	9.800	200	0.000	0.00
FSTF	First State Fincl Corp	0.0450	0.0450	0.0450	400	0.0091	25.35
FSTTF	First Tellurium Corp	0.0742	0.0640	0.0640	106K	-0.0057	8.18
FSTWF	Fst Corp	0.0003	0.0003	0.0003	400	-0.0008	72.73
FSUGY	Fortescue Ltd ADR	25.25	25.00	25.20	28.3K	0.00	0.00
FSUMF	Fortescue Metals Group Ltd	12.75	11.80	12.75	2.5K	0.00	0.00
FSXLF	Great Pacific Gold Corp	0.3080	0.2800	0.3080	152.6K	0.0286	10.24
FTBYF	Fortune Bay Corp	0.6620	0.5904	0.6060	2.9K	0.0059	0.98
FTCGF	First Trust Global Funds Plc	51.93	51.93	51.93	200	1.61	3.28
FTCHQ	Farfetch Limited	0.0001	0.0001	0.0001	2.1K	-0.0039	97.50
FTCO	Fortitude Gold Corp	3.600	3.470	3.600	45.2K	0.048	1.35
FTCPF	First Trust Global Funds Plc	31.33	31.33	31.33	3.3K	0.03	0.10
FTDPF	First Trust Global Funds Plc	64.33	64.33	64.33	700	0.74	1.16
FTEFF	First Trust Global Funds Plc	23.07	23.07	23.07	1.5K	0.00	0.00
FTEG	For The Earth Corp	0.0001	0.0001	0.0001	12.5K	0.0000	0.00
FTFI	First Berlin Bancorp Inc	31.00	31.00	31.00	100	1.00	3.33
FTGFF	Firan Technology Group Corp	8.600	8.520	8.520	600	0.057	0.67
FTII	Futuretech II Acquisition Corp Cl A	12.03	12.02	12.02	500	0.00	0.00
FTIIU	Futuretech II Acquisition Corp	12.00	11.99	12.00	848	0.00	0.00
FTIIW	Futuretech II Acquisition Corp WT	0.0400	0.0350	0.0350	123.5K	0.0048	15.89
FTMDF	Fortune Minerals Limited	0.0576	0.0542	0.0564	14K	0.0015	2.73
FTNQF	First Trust Global Funds Plc	49.92	49.92	49.92	3.7K	0.37	0.74
FTRCF		0.2300	0.2300	0.2300	8.5K	0.0048	2.13
FTRRF	Fonterra Shareholders Fund	4.830	4.830	4.830	300	-0.010	0.21
FTRS	Futuris Co.	0.0050	0.0050	0.0050	3.3K	-0.0046	47.92
FTRSF	Fortis Inc	17.51	17.40	17.40	365	-0.57	3.17
FTSP	Lode-Star Mining Inc	0.0305	0.0250	0.0305	2K	-0.0294	49.08
FTSRF	First Trust Global Funds Plc	22.10	22.10	22.10	2.3K	0.00	0.00
FTTRF	Forterra Plc	2.110	2.110	2.110	200	-1.040	33.02
FTURF	Future Fuels Inc	0.4261	0.4261	0.4261	10K	-0.0085	1.96
FTXP	Foothills Exploration Inc	0.0001	0.0001	0.0001	1.34M	0.0000	0.00
FTZFF	Fitzroy Minerals Inc	0.2400	0.2200	0.2400	52.5K	0.0350	17.07
FUAPF	Global Compliance Applications Corp	0.0015	0.0015	0.0015	10K	0.0000	0.00
FUCIF	First Trust Global Funds Plc	26.97	26.97	26.97	400	-0.08	0.30
FUEMF	Fuerte Metals Corp	1.0000	0.8600	0.9102	50.2K	-0.0898	8.98
FUGRF	Furgo NV	14.26	13.59	14.26	600	-1.05	6.86
FUJHF	Fuji Heavy Inds Ltd	21.00	21.00	21.00	100	1.00	5.00
FUJHY	Fuji Heavy Inds ADR	10.200	9.795	9.840	42.2K	-0.250	2.48
FUJIF	Fujifilm Holdings Corp	24.05	24.05	24.05	100	-0.25	1.03
FUJIY	Fujifilm Hlds Corp	11.86	11.76	11.78	107.6K	-0.21	1.75
FULO	Fullnet Communications Inc	0.4200	0.3500	0.3979	290.3K	-0.0036	0.90
FUNFF	Fansunite Entertainment Inc	0.0044	0.0013	0.0013	18.3K	0.0011	550.00
FUNI	Hypha Labs Inc	0.0280	0.0280	0.0280	5K	0.0000	0.00
FUNN	Amfil Technologies Inc	0.0022	0.0022	0.0022	304.1K	0.0000	0.00
FUNR	Funr Stock	0.0010	0.0006	0.0008	1.93M	0.0000	0.00
FUPBY	Fuchs Se	11.99	11.96	11.96	7.3K	-0.05	0.42
FUPPF	Fuchs Se	48.00	48.00	48.00	100	-4.95	9.35
FURCF	Faurecia Se	13.42	13.42	13.42	100	-0.60	4.26
FUST	Fuse Group Holding Inc	0.1611	0.1611	0.1611	806	-0.0200	11.04
FUTIF	Futian Holdings Limited	0.3490	0.3490	0.3490	300	0.2490	249.00
FUTL	Futureland Corp	0.0001	0.0001	0.0001	11.75M	0.0000	0.00
FUTS	Future Science Holdings Inc	0.0001	0.0001	0.0001	2K	0.0000	0.00
FUUFF	F3 Uranium Corp	0.1679	0.1562	0.1679	324.9K	0.0119	7.63
FUUN	Futurenet Inc	0.0200	0.0200	0.0200	31K	0.0001	0.50
FUVV	Arcimoto Inc	0.0001	0.0001	0.0001	3.5K	0.0000	0.00
FUWAY	Furukawa Elec Ltd Ad	28.50	28.50	28.50	102	0.00	0.00
FWDG	Futureworld Corp	0.0001	0.0001	0.0001	696.6K	0.0000	0.00
FWEDF	Fireweed Metals Corp	1.860	1.813	1.857	16.1K	0.047	2.61
FWFW	Flywheel Advanced Technology Inc	0.1701	0.1701	0.1701	200	-0.4099	70.67
FWONB	Liberty Media Corp	95.00	95.00	95.00	100	5.00	5.56
FXBY	Foxby Corp	18.49	18.49	18.49	200	0.49	2.72
FXCND	Fih Mobile Limited ADR	18.51	18.51	18.51	500	-0.09	0.48
FXCXD	Fih Mobile Ltd	1.800	1.800	1.800	400	0.350	24.14
FXGDF	Felix Gold Ltd	0.1240	0.1240	0.1240	499.3K	0.0039	3.25
FXLG	F S Bancorp Lagrange	40.02	40.02	40.02	300	0.01	0.02
FXLV	F45 Training Holdings Inc	0.0801	0.0801	0.0801	1.1K	-0.0199	19.90
FXRVF	Fox Riv Res Corp	0.3300	0.3300	0.3300	18K	0.0300	10.00
FXTGY	Foxtons Group Plc	0.8074	0.8074	0.8074	300	-0.7526	48.24
FYGGY	Fuyao Glass Ind Group CO	2.450	2.450	2.450	100	0.230	10.36
FYIRF	Cadoux Ltd	0.0091	0.0091	0.0091	10K	0.0001	0.28
FYMNF	Finlay Minerals Ltd	0.0692	0.0607	0.0692	23K	0.0000	0.00
FYNN		0.0005	0.0004	0.0005	2.24M	0.0000	0.00
FZMD	Fuse Medical Inc	0.0999	0.0999	0.0999	1K	0.0134	15.49

MEMBER LOGIN

Email/Username:

Password:

Remember Me

216.73.216.182
United States

GLOBAL INDICES

Code	Last	Change
COMP	21,705	115	0.5
DJI	45,545	-92	0.2
SP500	6,460	-42	0.6
DAX	23,902	-138	0.6
BDI	1,200	49	4.3
HSI	25,078	79	0.3

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

List of Symbols for: OTCBB

MEMBER LOGIN

GLOBAL INDICES