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
FABP	Farmers Bancorp	40.00	40.00	40.00	200	1.00	2.56
FACO	First Acceptance Corp	3.270	3.200	3.270	5,200	0.100	3.15
FAGI	Full Alliance Group Inc	0.0110	0.0110	0.0110	30,000	0.0000	0.00
FAHYF	Ishares IV Plc	5.485	5.485	5.485	5,300	0.042	0.78
FALC	Falconstor Software Inc	1.910	1.320	1.910	1,700	0.610	46.92
FALFF	Falcon Metals Ltd	0.0700	0.0700	0.0700	300	0.0090	14.75
FAMDF	Futura Medical Plc	0.1090	0.1000	0.1000	458	-0.0100	9.09
FANCF	First Atlantic Nickel Corp	0.1534	0.1457	0.1503	40,500	0.0003	0.20
FANDF	Firstrand Ltd	4.105	4.105	4.105	2,600	0.025	0.61
FANUF	Fanuc Corp	27.84	27.09	27.37	13,000	0.86	3.26
FANUY	Fanuc Ltd Unsp A ADR	13.57	12.86	13.24	278,400	0.00	0.00
FARYF	Far Ltd	0.2511	0.2511	0.2511	300	-0.0008	0.32
FARYF	Far Ltd	0.2511	0.2511	0.2511	368	-0.0008	0.32
FAUMF	First American Uranium Inc	0.0181	0.0181	0.0181	300	-0.0057	23.95
FAVO	Favo Capital Inc	1.700	1.700	1.700	1,000	0.020	1.19
FAXRF	Fairfax Financial Holdings Ltd	13.50	13.50	13.50	1,000	0.06	0.45
FAXXF	Fairfax Financial Holdings Ltd	17.27	17.24	17.24	7,100	0.58	3.48
FBAK	First National Bank Alaska	263.0	250.0	263.0	200	13.0	5.20
FBASF	Deutsche Bank Mexico Sa Real Estate	1.400	1.400	1.400	700	-0.050	3.45
FBBPF	Fibra Prologis REIT Ctfs	3.850	3.730	3.850	3,000	0.178	4.85
FBCD	Fbc Holding Inc	0.0002	0.0001	0.0002	387,625	0.0000	0.00
FBDS	Fuss Brands Corp	0.0450	0.0450	0.0450	200	-0.0550	55.00
FBDS	Fuss Brands Corp	0.0450	0.0450	0.0450	243	-0.0550	55.00
FBEC	Fbec Worldwide Inc	0.0001	0.0001	0.0001	847,600	0.0000	0.00
FBIP	Fnb Bancorp Inc	77.00	77.00	77.00	100	-0.77	0.99
FBPA	Farmers Bank of Appomattox [Va]	24.00	24.00	24.00	500	-0.75	3.03
FBPI	First Bancorp of Indiana Inc	9.413	9.300	9.300	800	0.050	0.54
FBRKF	Fbr Ltd	0.0044	0.0032	0.0032	25,000	-0.0026	44.83
FBSFF	Fabasoft Ag	18.00	18.00	18.00	100	0.01	0.06
FBSI	First Bancshares Inc	26.15	26.15	26.15	700	-1.46	5.29
FBTT	First Bankers Trustshares Inc	16.30	15.81	16.30	1,300	0.00	0.00
FBVI	Fcn Banc Corp	27.70	27.70	27.70	200	0.20	0.73
FCBRF	First Trust Global Funds Plc	46.04	46.04	46.04	200	0.16	0.35
FCCN	Spectral Capital Corp	2.370	2.120	2.200	15,251	0.000	0.00
FCCT	First Community Corp [Tn]	11.81	11.51	11.75	13,300	-0.20	1.67
FCCTP	First Community Corp [Tn]	12.06	12.06	12.06	300	2.46	25.63
FCCTP	First Community Corp [Tn]	12.06	12.06	12.06	300	0.06	0.50
FCELB	Fuelcell Energy Inc	324.0	322.0	322.0	100	2.0	0.63
FCGD	First Colombia Gold Corp	0.0001	0.0001	0.0001	1,980,100	0.0000	0.00
FCGY	Forecastagility Corp	0.0002	0.0002	0.0002	800	0.0000	0.00
FCHRF	Georg Fischer Ag	77.05	77.05	77.05	100	0.00	0.00
FCHS	First Choice Healthcare Solutions Inc	0.0090	0.0042	0.0090	189,804	0.0026	40.63
FCLIF	Full Circle Lithium Corp	0.2281	0.2281	0.2281	1,000	0.0162	7.65
FCMGF	Firm Capital Mortgage Investment Corp	9.005	9.005	9.005	200	0.455	5.32
FCNCB	First Citizens Bancshares Inc	1,625	1,597	1,603	219	-22	1.35
FCOB	1st Colonial Bcp PA	15.95	15.65	15.75	162,400	0.10	0.64
FCODF	Compagnie DE L Odet	1,708	1,708	1,708	100	-14	0.83
FCPB	First Capital Bancshares Inc	10.90	10.80	10.90	200	0.40	3.81
FCRM	Franklin Credit Management Corp	0.0200	0.0182	0.0182	597,604	-0.1787	90.76
FCSMF	Focus Graphite Inc	0.1004	0.0809	0.1004	46,050	0.0259	34.77
FCUL	Food Culture Inc	0.1780	0.1780	0.1780	1,000	0.0001	0.06
FCXXF	First Capital Real Estate Investment	12.89	12.89	12.89	15,700	0.03	0.23
FDBL	Friendable Inc	0.0001	0.0001	0.0001	900	0.0000	0.00
FDCFF	Forum Energy Metals Corp	0.0455	0.0400	0.0455	147,800	-0.0020	4.21
FDCHF	Funding Circle Hldgs Ltd	1.530	1.530	1.530	23,000	0.000	0.00
FDCT	Fdctech Inc	0.0500	0.0330	0.0450	203,022	0.0110	32.35
FDDMF	Fdm Group Plc Brighton	2.940	2.940	2.940	100	-0.140	4.55
FDMIF	Founders Metals Inc	3.270	3.150	3.150	19,430	0.030	0.96
FDVA	Freedom Finl Hldgs Inc	11.39	11.00	11.39	800	0.00	0.00
FDVWF	Friedrich Vorwerk Group Se	65.46	65.46	65.46	100	-1.09	1.64
FDVXF	First Division Ventures Inc	0.0300	0.0300	0.0300	32,900	-0.0100	25.00
FDXTF	Fendx Technologies Inc	0.0568	0.0568	0.0568	5,000	-0.0132	18.86
FECCF	Pacific Exploration & Production Corp	4.820	4.760	4.800	6,500	-0.030	0.62
FECOF	Fec Resources Inc	0.0044	0.0044	0.0044	100	-0.0006	12.00
FEERF	Freeport Resources Inc	0.0250	0.0214	0.0250	24,500	0.0050	25.00
FEEXF	Ferrexpo Plc.	0.6189	0.6189	0.6189	100	-0.0611	8.99
FELTY	Fuji Electric Holdin	11.62	11.14	11.59	15,300	0.09	0.78
FERN	Fernhill Corp	0.0005	0.0004	0.0005	96,100	0.0000	0.00
FESNF	First Real Estate Investment Trust	0.2035	0.2035	0.2035	500	0.0133	6.99
FFBB	Ffb Bancorp	76.81	76.73	76.73	1,865	-0.76	0.99
FFBW	Ffbw Inc	13.98	13.85	13.98	52,780	-0.02	0.14
FFDF	Ffd Financial Corp	35.00	35.00	35.00	200	0.00	0.00
FFMGF	First Mining Gold Corp	0.1496	0.1400	0.1425	421,500	-0.0025	1.72
FFMH	First Farmers & Merchants Corp	40.50	40.50	40.50	10,000	0.00	0.00
FFMR	First Farmers Financial Corp	66.00	66.00	66.00	289	0.00	0.00
FFNTF	4Front Ventures Corp	0.0005	0.0003	0.0004	30,314	-0.0001	20.00
FFOXF	Firefox Gold Corp	0.0330	0.0311	0.0330	39,800	0.0020	6.45
FFUCF	F4 Uranium Corp	0.0670	0.0610	0.0620	27,300	0.0000	0.00
FFWC	Ffw Corp	39.70	39.70	39.70	100	0.00	0.00
FFXDF	Fairfax India Ho-Sub	18.11	18.05	18.05	38,400	-0.01	0.03
FFXXF	Helios Fairfax Partners Corp	2.320	2.240	2.240	4,200	-0.050	2.18
FGCO	Financial Gravity Companies Inc	0.1800	0.1800	0.1800	2,000	-0.0030	1.64
FGFH	Foresight Financial Group Inc	30.99	30.75	30.99	338	0.01	0.03
FGFI	First Greenwich Financial Inc	19.27	18.25	19.00	1,500	1.25	7.04
FGFT	Fg Fitness & Media Group Inc	0.0001	0.0001	0.0001	2,200	0.0000	0.00
FGLDF	Falcon Gold Corp	0.0110	0.0098	0.0098	81,500	-0.0008	7.55
FGOVF	Freegold Ventures Ltd	0.8701	0.8500	0.8665	80,200	0.0332	3.98
FGPHF	First Graphene Limited	0.0175	0.0150	0.0165	193,400	0.0003	1.85
FGPR	Ferrellgas Partners L.P.	10.000	9.700	10.000	1,812	0.300	3.09
FGPRB	Ferrellgas Partners L.P.	150.0	150.0	150.0	100	15.0	11.11
FGROF	Firstgroup Plc	2.750	2.750	2.750	7,300	0.250	10.00
FGROY	Firstgroup Plc Uns ADR	2.850	2.800	2.850	6,000	0.250	9.62
FGRRF	Fingerprint Cards Ab	0.0015	0.0010	0.0010	1,500	-0.0005	33.33
FHBC	Fernhill Beverage Inc	0.0001	0.0001	0.0001	54,500	0.0000	0.00
FHELF	First Helium Inc	0.0187	0.0171	0.0171	5,000	0.0007	4.27
FHGDF	Founder Holdings Ltd	0.0931	0.0931	0.0931	1,800	-0.0069	6.90
FHLD	Freedom Hldg Inc	0.0735	0.0735	0.0735	250	0.0235	47.00
FHNGY	Foschini Group Ltd	7.395	7.395	7.395	800	-0.095	1.27
FHRT	First Hartford Corp	25.00	24.00	25.00	600	3.00	13.64
FHYDF	First Hydrogen Corp	0.9677	0.8918	0.9236	17,150	0.1725	21.66
FIBH	First Bancshares Inc	28.03	28.03	28.03	100	-1.27	4.33
FIDS	Fnb Inc	20.99	20.99	20.99	130	0.09	0.43
FIEB	First Ic Corp	20.50	20.00	20.50	8,500	0.50	2.50
FIELF	Tsuburaya Fields Hldgs Inc	12.62	12.62	12.62	100	0.00	0.00
FIGP	Forge Group Inc	15.00	15.00	15.00	400	0.25	1.69
FIISO	Financial Institutions Inc	130.0	130.0	130.0	100	1.0	0.78
FILG	Grayscale Filecoin Trust [Fil]	3.720	3.060	3.150	24,974	-0.500	13.70
FINGF	Finning International Inc	41.11	40.39	40.49	25,200	1.16	2.94
FINMF	Finmeccanica Spa	57.91	55.44	57.65	20,300	3.49	6.44
FINMY	Leonardo S.P.A.	28.35	27.92	28.07	310,600	0.37	1.34
FINN	First National of Nebraska Inc	12,906	12,760	12,760	100	-146	1.13
FITGF	Foxconn Interconnect Technology Ltd	0.3300	0.3300	0.3300	8,000	0.0364	12.40
FITSF	Koios Beverage Corp	0.1167	0.1167	0.1167	200	0.0967	483.50
FITY	Fifty 1 Labs Inc	0.0050	0.0040	0.0042	1,722,100	-0.0008	16.00
FJIKY	Fujikura Ltd	24.00	24.00	24.00	100	-1.59	6.21
FJTNY	Fuji Media Holdings Inc ADR	10.17	10.17	10.17	1,000	0.00	0.00
FJTSF	Fujitsu Ltd	26.00	21.74	23.75	3,100	0.01	0.02
FJTSY	Fujitsu Ltd ADR	24.03	23.54	24.00	397,737	0.15	0.64
FKKFY	Fukuoka Financial Group Inc	13.89	13.83	13.84	2,202	0.29	2.14
FKMCF	Fokus Mng Corp	0.1130	0.1130	0.1130	5,000	-0.0082	6.77
FKRAF	Fiskars Oy Akt A	16.50	16.50	16.50	400	0.70	4.41
FKST	Flowerkist Skin Care & Cosmetics Inc	0.5735	0.5735	0.5735	100	-0.5565	49.25
FKURF	Fujikura Ltd	51.70	49.17	49.17	361	0.11	0.22
FKYS	First Keystone Corp	15.36	14.90	15.16	913	-0.34	2.18
FLEW	Fleetwood Bank Corp	52.50	51.00	51.00	100	-1.13	2.16
FLGZY	Flughafen Zuerich Uns/Adr	10.99	10.99	10.99	500	0.03	0.27
FLHLF	Filament Health Corp	0.0200	0.0200	0.0200	32,901	0.0001	0.50
FLIBF	Franklin Libertyshares Icav	45.36	45.36	45.36	2,009	-0.34	0.74
FLKI	Falken Industries Ltd	0.0001	0.0001	0.0001	5,500	0.0000	0.00
FLMNF	Fielmann Group Ag	64.00	64.00	64.00	100	0.00	0.00
FLMNY	Fielmann Group Ag	12.80	12.80	12.80	800	0.60	4.92
FLMP	Flame Seal Products Inc	0.0002	0.0002	0.0002	14,500	0.0000	0.00
FLMTF	Full Metal Minerals Ltd	0.0910	0.0910	0.0910	100	0.0610	203.33
FLNCF	Freelancer Ltd	0.1092	0.1092	0.1092	1,300	-0.0355	24.53
FLOD	Flowery Gold Mines Co. of Nevada	0.3996	0.3996	0.3996	100	0.1496	59.84
FLRE	Flameret Inc	0.0001	0.0001	0.0001	125,000	0.0000	0.00
FLTCF	Filtronic Plc	1.785	1.690	1.785	900	-0.105	5.56
FLTLF	Flow Traders Ltd	33.34	33.34	33.34	380	1.11	3.47
FLUIF	Fluidra Sa	24.36	24.36	24.36	100	2.79	12.93
FLWBF	Flow Beverage Corp	0.0642	0.0517	0.0639	29,449	0.0189	42.00
FLXT	Flexpoint Sensor Systems Inc	0.0027	0.0012	0.0027	245,000	-0.0001	3.57
FMANF	Freeman Gold Corp	0.1034	0.1034	0.1034	21,592	0.0019	2.24
FMBL	Farmers & Merchants Bank of Long Beach	5,575	5,555	5,575	6	0	0.00
FMBM	F & M Bank Corp	20.85	20.49	20.85	2,100	0.35	1.71
FMBN	Farmers & Merchants Bancshares Inc	29.00	29.00	29.00	300	3.00	11.54
FMCB	Farmers & Merchants Bancorp	1000.0	995.1	1000.0	100	7.0	0.70
FMCC	Freddie Mac	8.000	7.670	7.940	2,396,700	0.020	0.25
FMCCG	Freddie Mac Var Pfd	18.57	17.85	18.00	28,775	-0.72	3.85
FMCCH	Freddie Mac 5.10 Pfd	18.59	18.00	18.01	1,500	-0.60	3.22
FMCCI	Freddie Mac Var Pr B	18.35	17.93	18.05	3,400	-0.35	1.90
FMCCJ	Freddie Mac	18.00	17.90	18.00	5,322	-0.14	0.77
FMCCK	Freddie Mac	19.10	19.10	19.10	602	0.05	0.26
FMCCL	Freddie Mac	18.74	18.07	18.73	2,400	0.03	0.16
FMCCM	Freddie Mac	19.19	18.47	18.47	10,800	-0.02	0.11
FMCCN	Freddie Mac	18.25	17.90	18.25	19,200	0.29	1.61
FMCCO	Freddie Mac	18.98	18.52	18.98	1,100	0.49	2.65
FMCCP	Freddie Mac	18.76	18.76	18.76	72,500	-0.04	0.21
FMCCS	Freddie Mac	18.26	18.00	18.22	38,920	0.00	0.00
FMCCT	Federal Home Loan Mortgage Corp	20.70	20.13	20.70	1,300	0.04	0.19
FMCKI	Freddie Mac	10.64	10.40	10.50	10,576	0.10	0.96
FMCKJ	Freddie Mac Pfd Z	13.53	13.00	13.53	201,138	0.30	2.27
FMCKK	Freddie Mac	18.46	18.04	18.42	14,155	-0.02	0.11
FMCKL	Freddie Mac	10.72	10.35	10.35	3,400	-0.15	1.43
FMCKM	Freddie Mac	10.74	10.36	10.74	900	0.28	2.68
FMCKN	Freddie Mac	10.55	10.33	10.50	11,100	0.00	0.00
FMCKO	Freddie Mac	10.65	10.50	10.60	2,800	0.10	0.95
FMCKP	Freddie Mac	18.47	18.45	18.47	4,211	0.08	0.44
FMCQF	Fresenius Medical Care Ag & Co. Kgaa	57.56	57.56	57.56	2,000	1.70	3.05
FMCXF	Foran Mining Corp	2.430	2.391	2.400	64,814	-0.010	0.41
FMFG	Farmers & Merchants Bank [Md]	16.54	16.50	16.50	827	-0.50	2.94
FMFP	First Community Financial Corp	9.690	9.500	9.500	200	0.000	0.00
FMHS	Farmhouse Inc	0.0149	0.0022	0.0149	300	0.0000	0.00
FMNJ	Franklin Mining Inc	0.0016	0.0016	0.0016	2,000	0.0000	0.00
FMXUF	Fomento Economico Mexicano Sab	10.79	10.79	10.79	100	0.23	2.18
FNAUF	Four Nines Gold Inc	0.2000	0.2000	0.2000	300	-0.0500	20.00
FNBKY	Finecobank Banca Fineco Spa	45.49	45.49	45.49	200	-0.98	2.11
FNBT	Finemark Holdings Inc	27.25	27.23	27.25	2,000	0.05	0.18
FNCDY	Covivio	15.11	15.11	15.11	100	0.37	2.51
FNCH	Finch Therapeutics Group Inc	13.75	12.88	12.88	800	-0.82	5.99
FNCHF	Fineos Corp Hldg Plc.	1.750	1.750	1.750	200	0.400	29.63
FNCJF	Fancamp Exploration Ltd	0.0574	0.0574	0.0574	1,000	0.0074	14.80
FNCNF	Fincantieri Aor	17.04	16.88	16.88	1,059	0.63	3.88
FNCSF	North American Financial 15 Split Corp	4.810	4.810	4.810	1,500	-0.040	0.82
FNCTF	Orange	14.68	14.68	14.68	3,500	0.21	1.43
FNEC	First National Energy Corp	0.0674	0.0674	0.0674	1,000	0.0074	12.33
FNEVY	Fraser & Neave Ltd	4.528	4.528	4.528	400	0.278	6.53
FNFI	First Niles Financial Inc	8.300	8.300	8.300	300	-0.010	0.12
FNICF	Fathom Nickel Inc	0.0427	0.0318	0.0331	126,078	0.0041	14.14
FNLIF	First Natl Finl Corp	27.63	27.63	27.63	7,200	0.29	1.06
FNLPF	Fresnillo Plc	19.50	19.00	19.35	10,300	0.46	2.42
FNMA	Fannie Mae	10.010	9.360	9.870	4,536,467	-0.080	0.80
FNMAG	Fannie Mae	20.99	20.82	20.82	1,000	0.27	1.30
FNMAH	Fannie Mae	10.45	10.28	10.30	27,095	-0.15	1.44
FNMAI	Fed Ntl Mtg Ser Q	11.55	11.10	11.55	32,400	0.01	0.09
FNMAJ	Fannie Mae Pfd R	11.91	11.55	11.91	10,320	0.31	2.63
FNMAK	Federal Natl Pfd N	20.12	20.04	20.05	858	0.05	0.25
FNMAL	Fannie Mae	19.06	19.06	19.06	700	-0.71	3.59
FNMAM	Fannie Mae	21.29	21.29	21.29	51,300	0.09	0.42
FNMAN	Federal National Mortgage Association	19.54	19.50	19.54	6,400	0.28	1.47
FNMAO	Fannie Mae Noncum G	19.00	19.00	19.00	3,400	0.36	1.93
FNMAP	Fannie Mae Pfd F	19.47	18.78	19.00	54,000	0.34	1.82
FNMAS	Fannie Mae Pfd S	14.31	13.82	14.30	1,028,317	0.14	0.99
FNMAT	Federal Natl Pfd T	13.50	12.54	13.15	1,585,100	0.52	4.12
FNMCF	First Nordic Metals Corp	0.2922	0.2860	0.2880	49,750	-0.0041	1.40
FNMFM	Fed Natl Mtg Pfd E	20.75	20.75	20.75	300	-0.25	1.19
FNMFN	Fannie Mae	23.55	22.86	23.55	1,000	0.74	3.22
FNMFO	Fed Natl Mtg Pfd I	40,500	40,000	40,500	100	-500	1.22
FNNCF	Financial 15 Split Corp	6.708	6.708	6.708	300	0.158	2.40
FNNNF	Finnair Oyj	3.350	3.350	3.350	1,600	0.180	5.68
FNNZF	Fincanna Capital Corp	0.0016	0.0016	0.0016	557	0.0007	77.78
FNQQF	Fineqia Intl Inc	0.0078	0.0078	0.0078	10,000	0.0041	110.81
FNRN	First Northern Community Bancorp	9.930	9.800	9.930	700	0.140	1.43
FNTTF	Xr Immersive Tech Inc	0.2319	0.2319	0.2319	100	-0.0216	8.52
FNVTF	Finnovate Acquisition Corp Cl A	11.60	8.00	11.41	800	-0.60	5.01
FNVWF	Finnovate Acquisition Corp WT	0.0450	0.0450	0.0450	4,417	0.0246	120.59
FOACW	Finance of America Companies Inc WT	0.0239	0.0239	0.0239	1,000	0.0101	73.19
FOBIF	Fobi Ai Inc	0.0073	0.0045	0.0073	11,052	-0.0002	2.67
FOFA	Family Office of America Inc	0.6824	0.2730	0.6824	300	-0.0015	0.22
FOJCF	Fortum Oyj	17.07	17.07	17.07	600	0.55	3.32
FOJCY	Fortum Oyj	3.690	3.410	3.690	9,300	0.100	2.79
FOLGF	Falcon Oil & Gas Ltd	0.0910	0.0890	0.0900	64,405	0.0026	2.97
FOMI	Formation Minerals Inc	0.0370	0.0300	0.0370	1,743	0.0070	23.33
FOMNF	Forte Minerals Corp	0.3500	0.3500	0.3500	2,500	0.0000	0.00
FOMTF	Formation Metals Inc	0.2514	0.2484	0.2484	7,675	-0.0084	3.27
FORFF	Fortis Inc	15.33	15.33	15.33	200	1.31	9.34
FORW	Forwardly Inc	0.0070	0.0065	0.0065	10,000	-0.0015	18.75
FOSUF	Fosun International Ltd	0.5000	0.5000	0.5000	25,000	-0.0024	0.48
FOSUY	Fosun International Ltd	14.25	14.25	14.25	1,004	2.18	18.06
FOSYF	Forsys Metals Corp	0.4255	0.4255	0.4255	800	0.0225	5.58
FOTB	First Ottawa Bcsh DE	141.0	141.0	141.0	100	1.0	0.71
FOVSY	Ford Otomotiv Sanayi As	11.03	11.03	11.03	1,000	-0.05	0.45
FOXOW	Foxo Technologies Inc	0.0212	0.0212	0.0212	200	0.0092	76.67
FPAFF	First Pacific Company Ltd	0.7140	0.7140	0.7140	4,000	0.0081	1.15
FPAFY	First Pacific Ltd ADR	3.670	3.600	3.640	26,837	-0.030	0.82
FPBC	First Pacific Bancorp	5.950	5.820	5.820	400	-0.170	2.84
FPLF	First Pet Life Inc	0.0001	0.0001	0.0001	615,000	0.0000	0.00
FPLSF	5N Plus Inc	6.828	6.826	6.828	28,700	0.158	2.36
FPOCF	Fpx Nickel Corp	0.1778	0.1761	0.1776	1,300	0.0032	1.83
FPRGF	Falco Resources Ltd	0.1815	0.1800	0.1815	10,950	0.0044	2.48
FPRUY	Fraport Ag Frankfurt Airport Services	37.35	37.35	37.35	100	4.35	13.18
FPWM	Charlestowne Premium Beverages Inc	0.0003	0.0003	0.0003	700	0.0001	50.00
FQVLF	First Quantum Minerals Ltd	16.00	15.43	15.44	34,528	-0.14	0.90
FQVTF	Fevertree Drinks Plc	12.07	12.07	12.07	100	0.37	3.16
FQVTY	Fevertree Drinks Plc	12.05	12.05	12.05	100	0.32	2.68
FRACF	Foraco International Marseille	1.290	1.290	1.290	500	0.004	0.27
FRBKQ	Republic First Bancorp Inc	0.0002	0.0002	0.0002	1,500	0.0000	0.00
FRBP	Franklin Bsp Capital Corp	9.290	9.290	9.290	1,995	-0.960	9.37
FRCB	First Republic Bank [San Francisco	0.0035	0.0006	0.0035	38,000	0.0000	0.00
FRCCL	First Republic Bank [San Francisco	0.0002	0.0002	0.0002	2,000	0.0000	0.00
FRCHL	First Republic Bank [San Francisco	0.0002	0.0002	0.0002	400	0.0000	0.00
FRCIL	First Republic Bank [San Francisco	0.0002	0.0002	0.0002	5,900	0.0000	0.00
FRCJL	First Republic Bank [San Francisco	0.0002	0.0002	0.0002	100	0.0000	0.00
FRCKL	First Republic Bank [San Francisco	0.0002	0.0002	0.0002	1,522	0.0000	0.00
FRCLL	First Republic Bank [San Francisco	0.0002	0.0002	0.0002	147	0.0000	0.00
FRCML	First Republic Bank [San Francisco	0.0002	0.0002	0.0002	400	0.0000	0.00
FRCOF	Fast Retailing Co. Ltd	349.0	331.7	331.7	100	3.3	0.99
FRCOY	Fast Retailing Ltd ADR	32.90	32.62	32.77	60,300	-0.61	1.83
FRDSF	4Ds Memory Ltd	0.0530	0.0530	0.0530	10,000	0.0000	0.00
FRECF	Frequency Exchange Corp	0.1800	0.1766	0.1800	12,000	0.0073	4.23
FREGP	Fed Hom Ln Mtg Corp 5	19.51	19.51	19.51	100	-0.49	2.45
FREHY	Fresh2 Group Limited ADR	0.0002	0.0002	0.0002	300	-0.0198	99.00
FREJN	Federal Home Loan Mortgage Corp	19.60	19.60	19.60	200	0.00	0.00
FREJO	Freddie Mac	17.95	17.95	17.95	200	0.04	0.22
FREJP	Federal Home 5.30%	18.99	18.02	18.97	3,400	0.45	2.45
FREKF	FreEE K K	24.52	24.52	24.52	193	0.96	4.06
FREVS	First Real Estate Investment Trust of	15.81	15.50	15.56	900	-0.24	1.52
FRFFF	Fairfax Financial Holdings Ltd	18.29	18.29	18.29	700	-0.02	0.08
FRFHF	Fairfax Finl Hld Sub	1,716	1,678	1,714	4,592	35	2.05
FRFXF	Fairfax Financial	17.84	17.84	17.84	100	3.84	27.43
FRFXF	Fairfax Financial	17.84	17.84	17.84	100	3.84	27.43
FRGGF	Forge Resources Corp	0.5306	0.5306	0.5306	2,200	-0.0094	1.74
FRHLF	Freehold Royalty	9.500	9.230	9.430	27,700	-0.007	0.07
FRLI	Frelii Inc	0.0001	0.0001	0.0001	27,700	0.0000	0.00
FRLOF	Frasers Logistics & Commercial Trust	0.6712	0.6712	0.6712	100	0.0642	10.58
FRMA	Firma Holdings Corp	0.0001	0.0001	0.0001	30,929	0.0000	0.00
FRMO	Frmo Corp	8.370	8.350	8.360	2,900	-0.130	1.53
FRMUF	Firm Capital Property Trust	4.450	4.450	4.450	300	-0.040	0.89
FRPMF	Forty Pillars Mng Corp	0.0040	0.0040	0.0040	300	0.0000	0.00
FRRPF	Fiera Cap Corp	4.050	4.050	4.050	37,500	-0.210	4.93
FRRZF	Ferrotec Corp	19.00	19.00	19.00	1,500	3.80	25.00
FRSB	First Resource Bancorp Inc	15.41	15.01	15.39	2,614	0.00	0.00
FRSPF	First Phosphate Corp	0.2399	0.2204	0.2363	83,500	-0.0024	1.01
FRTAF	Freenet Ag	33.89	33.89	33.89	100	-5.84	14.69
FRTAY	Freenet Ag	18.03	18.03	18.03	100	0.53	3.03
FRTN	Fortran Corp	0.0400	0.0185	0.0300	6,600	0.0000	0.00
FRVWY	Friedrich Vorwerk Group Se	17.10	17.10	17.10	1,100	-0.90	5.00
FRZCF	Frasers Centrepoint Trust	1.790	1.670	1.670	700	-0.030	1.76
FRZT	Freeze Tag Inc	0.0136	0.0136	0.0136	2,539	0.0000	0.00
FSCR	Federal Screw Work	7.500	7.250	7.500	507	0.500	7.14
FSDK	First Citizens National Bank of Upper	13.00	13.00	13.00	300	-50.00	79.37
FSEN	FS Energy & Power Fund	14.29	14.28	14.28	1,100	0.48	3.48
FSGB	First Federal of South Carolina Federal	9.900	9.500	9.500	400	-0.150	1.55
FSGCY	First Gen Corp	6.650	6.650	6.650	100	0.000	0.00
FSHRF	Feishang Anthracite Resources Ltd	0.0108	0.0108	0.0108	22,500	-0.0071	39.66
FSHUF	Fu Shou Yuan Intl Group Ltd	1.0000	1.0000	1.0000	100	0.0000	0.00
FSMK	1st Summit Bancorp Johnstown Inc	26.00	26.00	26.00	900	0.50	1.96
FSNUF	Fresenius Se & Co. Kgaa	50.38	50.29	50.29	2,200	12.56	33.29
FSNUY	Fresenius Se & Company Kg ADR	12.91	12.81	12.85	29,658	0.25	1.98
FSPM	Fusion Pharm Inc	0.0001	0.0001	0.0001	4,600	0.0000	0.00
FSRL	First Reliance Bk SC	9.300	9.250	9.300	2,200	-0.040	0.43
FSRPF	Frasers Ppty Ltd	0.6867	0.6867	0.6867	100	0.0009	0.13
FSTF	First State Fincl Corp	0.0200	0.0200	0.0200	16,050	0.0000	0.00
FSTTF	First Tellurium Corp	0.0861	0.0860	0.0861	1,300	-0.0026	2.93
FSUGY	Fortescue Ltd ADR	21.16	20.18	20.59	47,800	-0.60	2.83
FSUMF	Fortescue Metals Group Ltd	10.45	9.85	10.45	1,868	0.00	0.00
FSUN	Firstsun Capital Bancorp	36.25	35.00	35.01	115,100	0.02	0.06
FSXLF	Great Pacific Gold Corp	0.4524	0.4100	0.4261	355,500	0.0161	3.93
FTBYF	Fortune Bay Corp	0.5572	0.4900	0.5203	87,500	0.0104	2.04
FTCGF	First Trust Global Funds Plc	49.02	49.02	49.02	900	10.41	26.95
FTCHQ	Farfetch Limited	0.0001	0.0001	0.0001	28,400	-0.0001	50.00
FTCO	Fortitude Gold Corp	3.080	2.960	3.060	107,828	-0.002	0.08
FTCPF	First Trust Global Funds Plc	31.30	31.30	31.30	4,300	0.68	2.22
FTDL	Firstime Design Ltd	0.0003	0.0003	0.0003	1,000	0.0000	0.00
FTDPF	First Trust Global Funds Plc	55.70	55.70	55.70	200	7.04	14.46
FTEG	For The Earth Corp	0.0001	0.0001	0.0001	101,000	0.0000	0.00
FTFI	First Berlin Bancorp Inc	29.00	29.00	29.00	100	0.00	0.00
FTGFF	Firan Technology Group Corp	8.443	8.443	8.443	1,500	0.313	3.84
FTIDF	Fti Foodtech International Inc	0.1800	0.1800	0.1800	7,200	0.0000	0.00
FTII	Futuretech II Acquisition Corp Cl A	11.70	11.70	11.70	200	0.46	4.09
FTIIW	Futuretech II Acquisition Corp WT	0.0259	0.0259	0.0259	1,600	-0.0001	0.38
FTMDF	Fortune Minerals Limited	0.0453	0.0435	0.0435	80,000	0.0000	0.00
FTRS	Futuris Co.	0.0121	0.0121	0.0121	300	-0.0048	28.40
FTRSF	Fortis Inc	16.76	16.76	16.76	100	0.33	2.01
FTSP	Lode-Star Mining Inc	0.0800	0.0800	0.0800	1,050	0.0000	0.00
FTSRF	First Trust Global Funds Plc	20.52	20.28	20.44	13,900	-0.31	1.51
FTZFF	Fitzroy Minerals Inc	0.2886	0.2751	0.2751	22,600	-0.0464	14.43
FUAPF	Global Compliance Applications Corp	0.0019	0.0016	0.0016	1,600	0.0000	0.00
FUBAF	Futaba Corp	4.600	4.600	4.600	100	0.000	0.00
FUEMF	Fuerte Metals Corp	0.5971	0.5971	0.5971	21,800	-0.0029	0.48
FUGI	Fuego Enterprises Inc	0.0010	0.0010	0.0010	500	-0.0090	90.00
FUGRF	Furgo NV	14.64	14.64	14.64	900	2.89	24.60
FUINF	First Trust Global Funds Plc	32.15	32.15	32.15	100	-1.96	5.76
FUJHF	Fuji Heavy Inds Ltd	17.71	17.71	17.71	13,132	-0.13	0.73
FUJHY	Fuji Heavy Inds ADR	8.990	8.790	8.820	75,300	-0.010	0.11
FUJIF	Fujifilm Holdings Corp	21.18	21.18	21.18	300	-0.82	3.71
FUJIY	Fujifilm Hlds Corp	11.05	10.96	11.03	107,900	0.03	0.27
FULO	Fullnet Communications Inc	0.3978	0.3400	0.3978	1,600	0.0478	13.66
FUNFF	Fansunite Entertainment Inc	0.0007	0.0006	0.0006	2,600	-0.0002	25.00
FUNI	Hypha Labs Inc	0.0279	0.0275	0.0275	50,500	-0.0015	5.17
FUNN	Amfil Technologies Inc	0.0033	0.0032	0.0032	69,696	-0.0001	3.03
FUNR	Funr Stock	0.0008	0.0006	0.0008	8,930,917	0.0002	33.33
FUPBY	Fuchs Se	14.15	14.06	14.10	3,000	-0.05	0.35
FURCF	Faurecia Se	9.900	9.900	9.900	1,000	0.570	6.11
FUSEF	Fuse Battery Metals Inc	0.0357	0.0357	0.0357	2,500	0.0006	1.71
FUST	Fuse Group Holding Inc	0.2455	0.2455	0.2455	300	0.0035	1.45
FUTIF	Futian Holdings Limited	0.0900	0.0900	0.0900	10,000	-0.0600	40.00
FUTS	Future Science Holdings Inc	0.0001	0.0001	0.0001	25,100	0.0000	0.00
FUUFF	F3 Uranium Corp	0.1818	0.1735	0.1736	156,959	-0.0034	1.92
FUUN	Futurenet Inc	0.0100	0.0089	0.0100	57,600	0.0000	0.00
FUVV	Arcimoto Inc	0.0001	0.0001	0.0001	100	0.0000	0.00
FUWAY	Furukawa Elec Ltd Ad	22.40	22.40	22.40	1,600	5.00	28.74
FVTI	Fortune Valley Treasures Inc	0.0100	0.0100	0.0100	500	0.0084	525.00
FVTI	Fortune Valley Treasures Inc	0.0100	0.0100	0.0100	500	0.0084	525.00
FWEDF	Fireweed Metals Corp	1.566	1.560	1.561	7,971	-0.001	0.08
FWFW	Flywheel Advanced Technology Inc	0.1230	0.1230	0.1230	100	0.0000	0.00
FWONB	Liberty Media Corp	90.00	90.00	90.00	100	9.50	11.80
FWONB	Liberty Media Corp	90.00	90.00	90.00	100	9.50	11.80
FXBY	Foxby Corp	16.60	16.25	16.60	1,900	0.40	2.47
FXCND	Fih Mobile Limited ADR	11.82	11.80	11.80	200	0.29	2.52
FXCNY	Fih Mobile Ltd	2.150	2.150	2.150	100	0.210	10.82
FXCXD	Fih Mobile Ltd	1.250	1.250	1.250	100	0.000	0.00
FXLG	F S Bancorp Lagrange	35.05	35.05	35.05	4,000	0.33	0.95
FXLV	F45 Training Holdings Inc	0.0700	0.0700	0.0700	700	-0.0100	12.50
FXRVF	Fox Riv Res Corp	0.4316	0.4316	0.4316	1,700	0.0093	2.20
FXTGY	Foxtons Group Plc	1.560	1.560	1.560	1,500	-0.140	8.24
FYMNF	Finlay Minerals Ltd	0.0701	0.0701	0.0701	1,000	-0.0049	6.53
FZMD	Fuse Medical Inc	0.0700	0.0700	0.0700	5,000	0.0090	14.75

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

216.73.216.199
United States

GLOBAL INDICES

Code	Last	Change
COMP	19,662	47	0.24
DJI	42,968	102	0.24
SP500	6,045	23	0.38
DAX	23,771	-177	0.74
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	24,035	-332	1.36

--%>