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	39.50	39.18	39.18	248	-0.83	2.06
FACO	First Acceptance Corp	3.310	3.250	3.250	6,100	-0.090	2.69
FAGI	Full Alliance Group Inc	0.0800	0.0645	0.0800	470,108	0.0100	14.29
FAHYF	Ishares IV Plc	5.472	5.472	5.472	1,929	0.010	0.18
FALC	Falconstor Software Inc	2.788	2.180	2.750	1,600	0.570	26.15
FALFF	Falcon Metals Ltd	0.1300	0.1300	0.1300	18,134	0.0600	85.71
FAMDF	Futura Medical Plc	0.1400	0.1400	0.1400	100	-0.0200	12.50
FANCF	First Atlantic Nickel Corp	0.1580	0.1427	0.1460	35,935	0.0004	0.27
FANDF	Firstrand Ltd	4.215	4.215	4.215	146	-0.025	0.59
FANUF	Fanuc Corp	29.81	29.78	29.81	1,152	1.74	6.21
FANUY	Fanuc Ltd Unsp A ADR	14.50	14.28	14.46	220,382	0.43	3.07
FARYF	Far Ltd	0.2604	0.2604	0.2604	2,050	0.0209	8.73
FAUMF	First American Uranium Inc	0.1000	0.1000	0.1000	1,000	0.0105	11.73
FAURY	Forvia Se	3.170	3.170	3.170	100	1.240	64.25
FAVO	Favo Capital Inc	1.750	1.750	1.750	2,304	0.000	0.00
FAXXF	Fairfax Financial Holdings Ltd	17.80	17.80	17.80	243	0.56	3.27
FBAK	First National Bank Alaska	265.0	257.0	265.0	158	2.0	0.76
FBASF	Deutsche Bank Mexico Sa Real Estate	1.425	1.425	1.425	900	0.075	5.56
FBBPF	Fibra Prologis REIT Ctfs	3.850	3.850	3.850	1,593	0.174	4.73
FBCD	Fbc Holding Inc	0.0001	0.0001	0.0001	20,000	0.0000	0.00
FBDS	Fuss Brands Corp	0.0500	0.0500	0.0500	478	-0.5000	90.91
FBEC	Fbec Worldwide Inc	0.0001	0.0001	0.0001	1,009,700	0.0000	0.00
FBIP	Fnb Bancorp Inc	75.98	75.98	75.98	50	0.00	0.00
FBPA	Farmers Bank of Appomattox [Va]	24.85	24.71	24.75	2,897	0.24	0.98
FBPI	First Bancorp of Indiana Inc	10.08	10.08	10.08	400	0.19	1.92
FBRKF	Fbr Ltd	0.0051	0.0051	0.0051	1,882,352	0.0000	0.00
FBSI	First Bancshares Inc	27.00	26.50	27.00	1,110	0.87	3.33
FBTT	First Bankers Trustshares Inc	16.50	16.50	16.50	1,300	0.00	0.00
FBVI	Fcn Banc Corp	28.00	27.90	27.90	200	-0.60	2.11
FCAFF	Firm Cap Apt REIT	3.150	3.150	3.150	100	-0.050	1.56
FCBBF	Finecobank Banca Fineco Spa	21.71	21.71	21.71	100	0.00	0.00
FCBRF	First Trust Global Funds Plc	46.15	46.15	46.15	325	-0.78	1.65
FCCN	Spectral Capital Corp	2.330	2.130	2.300	25,213	0.150	6.98
FCCT	First Community Corp [Tn]	12.72	12.72	12.72	2,298	0.02	0.16
FCCTP	First Community Corp [Tn]	12.67	12.67	12.67	300	-0.18	1.40
FCELB	Fuelcell Energy Inc	299.8	295.0	298.0	35	-17.0	5.40
FCGD	First Colombia Gold Corp	0.0001	0.0001	0.0001	130,001	0.0000	0.00
FCGY	Forecastagility Corp	0.0001	0.0001	0.0001	160	-0.0001	50.00
FCHRF	Georg Fischer Ag	78.60	78.60	78.60	100	1.55	2.01
FCHS	First Choice Healthcare Solutions Inc	0.0089	0.0080	0.0080	55,000	-0.0022	21.57
FCLIF	Full Circle Lithium Corp	0.1562	0.1562	0.1562	2,000	0.0016	1.03
FCMGF	Firm Capital Mortgage Investment Corp	8.900	8.900	8.900	1,800	-0.140	1.55
FCNCB	First Citizens Bancshares Inc	1,695	1,640	1,655	343	-43	2.53
FCOB	1st Colonial Bcp PA	16.40	16.40	16.40	300	-0.60	3.53
FCODF	Compagnie DE L Odet	1,722	1,722	1,722	26	-32	1.81
FCPB	First Capital Bancshares Inc	10.60	10.60	10.60	104	0.00	0.00
FCRM	Franklin Credit Management Corp	0.0400	0.0400	0.0400	5,000	-0.0100	20.00
FCSMF	Focus Graphite Inc	0.0954	0.0928	0.0928	13,251	0.0037	4.15
FCUL	Food Culture Inc	0.1008	0.1008	0.1008	111	-0.0051	4.82
FCXXF	First Capital Real Estate Investment	13.65	13.64	13.64	200	0.05	0.36
FDBL	Friendable Inc	0.0001	0.0001	0.0001	2,164	0.0000	0.00
FDCFF	Forum Energy Metals Corp	0.0296	0.0296	0.0296	11,000	0.0000	0.00
FDCT	Fdctech Inc	0.0872	0.0722	0.0840	110,783	-0.0032	3.67
FDDMF	Fdm Group Plc Brighton	1.660	1.610	1.610	8,080	-1.170	42.09
FDMDF	4Dmedical Ltd	0.1625	0.1625	0.1625	500	0.0000	0.00
FDMIF	Founders Metals Inc	2.500	2.398	2.398	9,086	-0.006	0.25
FDVA	Freedom Finl Hldgs Inc	11.36	11.36	11.36	1,000	0.21	1.80
FDVWF	Friedrich Vorwerk Group Se	103.5	103.5	103.5	100	3.4	3.35
FDVXF	First Division Ventures Inc	0.0400	0.0200	0.0400	252,900	0.0200	100.00
FDXTF	Fendx Technologies Inc	0.0680	0.0680	0.0680	3,000	0.0223	48.80
FEAV		0.0020	0.0020	0.0020	4,347	0.0000	0.00
FECCF	Pacific Exploration & Production Corp	4.594	4.501	4.520	44,902	-0.030	0.66
FECHF	Fidelity China Special Situations Plc	3.490	3.490	3.490	3,800	-0.090	2.51
FECOF	Fec Resources Inc	0.0032	0.0021	0.0021	14,308	-0.0006	22.22
FEERF	Freeport Resources Inc	0.0264	0.0264	0.0264	6,158	0.0005	1.93
FEEXF	Ferrexpo Plc.	0.6211	0.6211	0.6211	110	0.0011	0.18
FEEXY	Ferrexpo Plc.	3.090	2.950	3.090	300	0.140	4.75
FELTF	Fuji Electric Company Ltd	52.66	52.46	52.66	400	7.23	15.91
FELTY	Fuji Electric Holdin	14.40	14.11	14.34	12,353	0.95	7.10
FEOVF	Oceanic Iron Ore Corp	0.1882	0.1882	0.1882	5,000	-0.0118	5.90
FERN	Fernhill Corp	0.0006	0.0004	0.0005	29,168,859	0.0000	0.00
FESNF	First Real Estate Investment Trust	0.2150	0.2150	0.2150	9,300	0.0115	5.65
FEXRF	Fenix Res Ltd	0.2100	0.2100	0.2100	2,000	0.0000	0.00
FFBB	Ffb Bancorp	77.60	77.25	77.25	1,624	-0.65	0.83
FFBW	Ffbw Inc	13.82	13.75	13.75	2,800	0.00	0.00
FFDF	Ffd Financial Corp	36.49	35.55	36.49	381	-0.01	0.03
FFLO	Free Flow Inc	0.2000	0.1820	0.2000	7,000	-0.0040	1.96
FFMGF	First Mining Gold Corp	0.1219	0.1180	0.1201	2,249,177	0.0072	6.38
FFMH	First Farmers & Merchants Corp	43.25	43.23	43.23	200	-0.03	0.07
FFMR	First Farmers Financial Corp	66.99	66.99	66.99	100	0.01	0.01
FFNTF	4Front Ventures Corp	0.0742	0.0001	0.0001	11,976	0.0000	0.00
FFOXF	Firefox Gold Corp	0.0406	0.0379	0.0406	35,200	0.0048	13.41
FFUCF	F4 Uranium Corp	0.0623	0.0576	0.0576	27,733	-0.0006	1.03
FFWC	Ffw Corp	39.55	39.50	39.50	2,100	0.00	0.00
FFXDF	Fairfax India Ho-Sub	18.90	18.55	18.77	7,425	0.11	0.58
FFXXF	Helios Fairfax Partners Corp	2.110	2.050	2.059	8,304	-0.041	1.95
FFZY	Fansfrenzy Corp	0.0002	0.0002	0.0002	100	-0.0221	99.10
FGCO	Financial Gravity Companies Inc	0.1490	0.1490	0.1490	5,001	0.0190	14.62
FGFH	Foresight Financial Group Inc	31.50	31.40	31.40	2,100	-0.10	0.32
FGHFF	Forte Group Holdings Inc	0.0679	0.0679	0.0679	161	0.0000	0.00
FGHQF	Frontage Hldgs Corp	0.1498	0.1498	0.1498	100	0.0488	48.32
FGLDF	Falcon Gold Corp	0.0107	0.0107	0.0107	100	0.0022	25.88
FGNV	Forge Innovation Dev Corp	0.1000	0.1000	0.1000	200	0.0895	852.38
FGOVF	Freegold Ventures Ltd	0.9570	0.9251	0.9480	165,938	0.0021	0.22
FGPHF	First Graphene Limited	0.0252	0.0240	0.0247	59,419	0.0017	7.39
FGPR	Ferrellgas Partners L.P.	14.63	14.32	14.63	7,750	0.63	4.50
FGPRB	Ferrellgas Partners L.P.	135.0	135.0	135.0	36	0.0	0.03
FGROY	Firstgroup Plc Uns ADR	3.250	3.250	3.250	103	0.200	6.56
FHELF	First Helium Inc	0.0180	0.0180	0.0180	16,000	0.0001	0.54
FHGDF	Founder Holdings Ltd	0.1280	0.1280	0.1280	1,000	0.0252	24.51
FHLD	Freedom Hldg Inc	0.0433	0.0342	0.0342	107,456	-0.0350	50.58
FHNGY	Foschini Group Ltd	6.608	6.550	6.550	1,219	-0.285	4.17
FHRT	First Hartford Corp	25.75	25.70	25.70	672	1.70	7.08
FHYDF	First Hydrogen Corp	0.4886	0.4704	0.4704	975	-0.0170	3.49
FIDS	Fnb Inc	21.20	20.75	21.20	258	0.20	0.95
FIEB	First Ic Corp	21.50	21.50	21.50	100	-0.15	0.69
FIELF	Tsuburaya Fields Hldgs Inc	15.00	15.00	15.00	50	0.00	0.00
FIFG	First Foods Group Inc	0.0002	0.0002	0.0002	1,250	0.0000	0.00
FIGP	Forge Group Inc	17.25	17.25	17.25	200	2.25	15.00
FILAF	Fila Fabbrica Italiana Lapis Ed Affini	10.27	10.27	10.27	2,200	-0.38	3.57
FILG	Grayscale Filecoin Trust [Fil]	4.340	3.310	3.310	55,213	-0.715	16.57
FINGF	Finning International Inc	43.60	43.60	43.60	300	-0.15	0.34
FINMF	Finmeccanica Spa	55.56	52.50	55.56	1,032	1.86	3.46
FINMY	Leonardo S.P.A.	26.65	26.27	26.49	512,056	-0.46	1.71
FINN	First National of Nebraska Inc	13,200	13,080	13,200	100	200	1.54
FITGF	Foxconn Interconnect Technology Ltd	0.3246	0.3246	0.3246	2,000	-0.0118	3.51
FITSF	Koios Beverage Corp	0.0111	0.0111	0.0111	231	0.0000	0.00
FITY	Fifty 1 Labs Inc	0.0036	0.0031	0.0033	789,523	0.0000	0.00
FJIKY	Fujikura Ltd	30.02	30.02	30.02	105	0.46	1.56
FJTCY	Fujitec CO Ltd	38.65	38.65	38.65	100	-5.30	12.06
FJTNF	Fuji Media Holdings Inc	27.73	27.73	27.73	100	1.90	7.36
FJTNY	Fuji Media Holdings Inc ADR	11.60	11.60	11.60	5,100	0.00	0.00
FJTSF	Fujitsu Ltd	25.00	21.30	25.00	3,746	2.25	9.89
FJTSY	Fujitsu Ltd ADR	22.81	22.52	22.71	105,128	0.90	4.13
FKKEF	Folkestone Education Trust	1.940	1.940	1.940	100	0.000	0.00
FKKFF	Fukuoka Financial Group Inc	27.21	27.21	27.21	100	0.00	0.00
FKKFY	Fukuoka Financial Group Inc	13.86	13.86	13.86	1,081	0.08	0.58
FKMCF	Fokus Mng Corp	0.0993	0.0961	0.0961	22,000	0.0029	3.11
FKRAF	Fiskars Oy Akt A	16.58	16.58	16.58	500	-0.41	2.42
FKURF	Fujikura Ltd	72.57	72.54	72.57	500	12.37	20.55
FKYS	First Keystone Corp	19.00	18.20	18.20	1,110	-0.30	1.62
FLCX	Flooidcx Corp	1.0000	1.0000	1.0000	1,800	0.0000	0.00
FLES	Auto Parts 4Less Group Inc	0.0001	0.0001	0.0001	11,887	0.0000	0.00
FLEW	Fleetwood Bank Corp	52.50	52.50	52.50	2	0.00	0.00
FLFG	Federal Life Group Inc	8.900	8.900	8.900	100	0.000	0.00
FLGZY	Flughafen Zuerich Uns/Adr	11.50	11.48	11.48	436	-0.18	1.54
FLIBF	Franklin Libertyshares Icav	44.52	44.52	44.52	300	-0.06	0.14
FLIDF	Flsmidth & Co. A/S	57.98	56.66	56.66	5,000	-5.59	8.98
FLLLF	Ultra Brands Ltd	0.0041	0.0041	0.0041	160	0.0000	0.00
FLMCF	First Lithium Minerals Corp	0.0251	0.0251	0.0251	1,400	-0.0318	55.89
FLMNF	Fielmann Group Ag	61.84	61.84	61.84	108	-2.16	3.38
FLMNY	Fielmann Group Ag	12.52	12.52	12.52	309	-0.48	3.69
FLMP	Flame Seal Products Inc	0.0002	0.0002	0.0002	2,000	0.0000	0.00
FLMTF	Full Metal Minerals Ltd	0.0215	0.0215	0.0215	833	0.0046	27.22
FLNCF	Freelancer Ltd	0.2900	0.1700	0.2900	25,302	0.0500	20.83
FLOD	Flowery Gold Mines Co. of Nevada	0.1800	0.1800	0.1800	200	-0.2196	54.95
FLRAF	Essentra Plc	1.570	1.570	1.570	150	0.210	15.44
FLRE	Flameret Inc	0.0001	0.0001	0.0001	20,000	0.0000	0.00
FLTCF	Filtronic Plc	1.920	1.880	1.920	6,690	-0.050	2.54
FLTLF	Flow Traders Ltd	30.24	29.90	29.90	725	-1.09	3.52
FLUIF	Fluidra Sa	27.00	27.00	27.00	100	2.19	8.83
FLWBF	Flow Beverage Corp	0.0413	0.0400	0.0400	10,100	-0.0020	4.76
FLXP	Flexpower Inc	0.0001	0.0001	0.0001	2,002	0.0000	0.00
FLXT	Flexpoint Sensor Systems Inc	0.0011	0.0011	0.0011	707,399	-0.0002	15.38
FMANF	Freeman Gold Corp	0.1309	0.1126	0.1240	282,997	0.0188	17.87
FMBL	Farmers & Merchants Bank of Long Beach	5,760	5,705	5,750	222	0	0.00
FMBM	F & M Bank Corp	23.40	23.00	23.40	1,101	0.70	3.08
FMBN	Farmers & Merchants Bancshares Inc	26.00	26.00	26.00	100	-3.00	10.34
FMCB	Farmers & Merchants Bancorp	1,050	1,030	1,050	101	0	0.00
FMCC	Freddie Mac	7.500	7.030	7.243	4,708,017	0.890	14.02
FMCCG	Freddie Mac Var Pfd	17.29	17.29	17.29	1,900	1.42	8.37
FMCCH	Freddie Mac 5.10 Pfd	18.30	18.00	18.10	4,000	0.35	1.97
FMCCI	Freddie Mac Var Pr B	17.98	17.00	17.98	11,626	1.47	8.89
FMCCJ	Freddie Mac	18.00	17.90	18.00	60,300	1.74	10.73
FMCCK	Freddie Mac	20.39	19.50	20.00	797	1.23	6.55
FMCCL	Freddie Mac	18.27	17.35	17.86	23,889	1.61	9.92
FMCCM	Freddie Mac	17.93	17.39	17.93	5,087	1.26	7.56
FMCCN	Freddie Mac	17.40	17.10	17.40	10,390	0.51	3.02
FMCCO	Freddie Mac	20.20	19.80	20.00	6,700	1.00	5.26
FMCCP	Freddie Mac	20.25	19.95	20.25	600	0.96	4.98
FMCCS	Freddie Mac	18.41	17.92	18.34	28,677	1.14	6.61
FMCCT	Freddie Mac	22.25	21.63	21.63	200	0.63	2.98
FMCKI	Freddie Mac	11.97	11.72	11.97	1,890	0.85	7.66
FMCKJ	Freddie Mac Pfd Z	15.00	14.29	14.47	702,584	0.95	7.04
FMCKK	Freddie Mac	17.43	17.30	17.30	8,225	-0.25	1.42
FMCKL	Freddie Mac	12.13	11.70	12.00	166,236	0.97	8.79
FMCKM	Freddie Mac	12.32	11.54	12.13	2,779	1.01	9.08
FMCKN	Freddie Mac	12.18	11.70	12.18	7,800	1.08	9.73
FMCKO	Freddie Mac	13.27	12.00	12.25	291,505	1.15	10.36
FMCKP	Freddie Mac	19.52	19.52	19.52	400	0.32	1.67
FMCQF	Fresenius Medical Care Ag & Co. Kgaa	51.06	51.06	51.06	475	-1.10	2.10
FMCXF	Foran Mining Corp	1.844	1.798	1.800	32,736	-0.075	4.01
FMELF	Future Metals NL	0.0140	0.0140	0.0140	30,000	0.0008	6.06
FMFG	Farmers & Merchants Bank [Md]	16.67	16.65	16.65	1,930	-0.03	0.19
FMFP	First Community Financial Corp	10.29	10.29	10.29	100	0.59	6.08
FMHS	Farmhouse Inc	0.1943	0.1500	0.1943	5,000	0.0743	61.92
FMNJ	Franklin Mining Inc	0.0015	0.0013	0.0015	933	0.0000	0.00
FMOCY	Fomento DE Construcciones Y Contratas Sa	2.740	2.740	2.740	1,136	0.000	0.00
FMOO	F&M Bancorp	65.40	65.40	65.40	1,800	0.00	0.00
FMTOF	Femto Technologies Inc	1.2200	0.9830	1.0000	2,656	-0.7050	41.35
FMXUF	Fomento Economico Mexicano Sab	9.800	9.800	9.800	185	-0.100	1.01
FMZNF	Qoria Ltd	0.3699	0.3699	0.3699	35,700	-0.0100	2.63
FNAUF	Four Nines Gold Inc	0.2509	0.2509	0.2509	2,000	0.0368	17.19
FNBKY	Finecobank Banca Fineco Spa	41.74	41.74	41.74	100	-3.75	8.24
FNBT	Finemark Holdings Inc	40.00	39.68	39.70	2,800	-0.95	2.33
FNCH	Finch Therapeutics Group Inc	12.47	12.47	12.47	251	0.44	3.66
FNCHF	Fineos Corp Hldg Plc.	1.850	1.850	1.850	600	0.100	5.71
FNCJF	Fancamp Exploration Ltd	0.0703	0.0703	0.0703	1,000	0.0001	0.14
FNCNF	Fincantieri Aor	18.55	18.55	18.55	360	-0.80	4.13
FNCSF	North American Financial 15 Split Corp	5.095	5.060	5.095	4,450	-0.246	4.60
FNCTF	Orange	15.94	15.94	15.94	100	0.47	3.02
FNEC	First National Energy Corp	0.0400	0.0400	0.0400	810	0.0000	0.00
FNFI	First Niles Financial Inc	8.500	8.400	8.400	701	-0.600	6.67
FNICF	Fathom Nickel Inc	0.0366	0.0366	0.0366	1,500	-0.0025	6.78
FNLIF	First Natl Finl Corp	35.00	35.00	35.00	57,347	-0.04	0.10
FNLPF	Fresnillo Plc	19.10	18.50	18.50	7,939	0.40	2.15
FNMA	Fannie Mae	9.150	8.510	8.800	7,917,789	0.818	10.19
FNMAG	Fannie Mae	22.49	20.94	22.49	771	2.24	11.06
FNMAH	Fannie Mae	12.00	11.75	11.95	25,025	0.95	8.64
FNMAI	Fed Ntl Mtg Ser Q	13.09	12.99	13.09	12,132	1.09	9.08
FNMAJ	Fannie Mae Pfd R	13.46	13.06	13.38	45,629	1.01	8.18
FNMAK	Federal Natl Pfd N	22.44	22.44	22.44	500	2.66	13.45
FNMAL	Fannie Mae	22.50	22.50	22.50	697	2.74	13.87
FNMAM	Fannie Mae	21.95	21.09	21.95	2,227	0.95	4.52
FNMAN	Federal National Mortgage Association	21.00	20.90	20.98	1,279	0.82	4.08
FNMAO	Fannie Mae Noncum G	18.20	17.19	18.00	10,917	1.60	9.76
FNMAP	Fannie Mae Pfd F	18.60	18.30	18.30	1,440	1.21	7.06
FNMAS	Fannie Mae Pfd S	15.90	14.90	15.22	1,184,209	1.02	7.15
FNMAT	Federal Natl Pfd T	14.24	13.70	14.00	290,294	1.31	10.30
FNMCF	First Nordic Metals Corp	0.2700	0.2638	0.2638	50,100	-0.0040	1.49
FNMFM	Fed Natl Mtg Pfd E	20.50	20.40	20.50	7,010	1.85	9.92
FNMFN	Fannie Mae	26.08	25.34	25.50	32,534	1.83	7.55
FNMFO	Fed Natl Mtg Pfd I	48,250	45,000	45,000	100	2,750	6.51
FNNCF	Financial 15 Split Corp	7.230	7.230	7.230	2,801	-0.096	1.31
FNNNF	Finnair Oyj	3.400	3.400	3.400	8,500	0.325	10.57
FNNTF	Flatexdegiro Ag	31.90	31.90	31.90	378	0.40	1.27
FNNZF	Fincanna Capital Corp	0.0018	0.0015	0.0015	1,100	0.0006	66.67
FNQQF	Fineqia Intl Inc	0.0090	0.0090	0.0090	10,000	0.0040	80.00
FNRN	First Northern Community Bancorp	11.17	11.05	11.17	10,724	-0.23	2.06
FNTTF	Xr Immersive Tech Inc	0.2568	0.2568	0.2568	1,266	0.0407	18.83
FOACW	Finance of America Companies Inc WT	0.0300	0.0300	0.0300	1,333	0.0000	0.00
FOBIF	Fobi Ai Inc	0.0250	0.0250	0.0250	2,500	0.0150	150.00
FOFA	Family Office of America Inc	0.4207	0.2861	0.4207	200	0.1346	47.05
FOJCF	Fortum Oyj	17.96	17.96	17.96	330	-1.34	6.94
FOJCY	Fortum Oyj	3.780	3.514	3.780	14,688	0.155	4.28
FOLGF	Falcon Oil & Gas Ltd	0.0805	0.0804	0.0805	28,202	0.0005	0.63
FOMI	Formation Minerals Inc	0.0230	0.0200	0.0230	218,450	0.0000	0.00
FOMNF	Forte Minerals Corp	0.6356	0.6275	0.6356	1,300	0.0556	9.59
FOMTF	Formation Metals Inc	0.2390	0.2332	0.2390	15,900	0.0040	1.70
FORFF	Fortis Inc	16.40	16.40	16.40	100	1.60	10.81
FORW	Forwardly Inc	0.0072	0.0064	0.0072	111,579	-0.0001	1.37
FOSUF	Fosun International Ltd	0.5000	0.5000	0.5000	200	0.0240	5.04
FOSUY	Fosun International Ltd	17.50	17.50	17.50	122	1.98	12.76
FOSYF	Forsys Metals Corp	0.3620	0.3620	0.3620	2,600	-0.0265	6.82
FOXOW	Foxo Technologies Inc	0.0101	0.0101	0.0101	2,000	0.0010	10.99
FPAFF	First Pacific Company Ltd	0.7841	0.7841	0.7841	3,500	-0.0041	0.52
FPAFY	First Pacific Ltd ADR	4.190	4.000	4.155	47,361	0.160	4.01
FPBC	First Pacific Bancorp	5.500	5.300	5.500	10,102	0.000	0.00
FPLSF	5N Plus Inc	9.000	9.000	9.000	750	0.130	1.47
FPMI	Fluoropharma Medical Inc	0.0001	0.0001	0.0001	1,188,100	0.0000	0.00
FPOCF	Fpx Nickel Corp	0.1858	0.1759	0.1800	300	-0.0020	1.10
FPRGF	Falco Resources Ltd	0.1700	0.1700	0.1700	405	0.0043	2.60
FPRUF	Fraport Ag	76.50	76.50	76.50	200	11.42	17.55
FPRUY	Fraport Ag Frankfurt Airport Services	39.10	39.10	39.10	101	1.47	3.91
FQVLF	First Quantum Minerals Ltd	16.59	16.08	16.09	28,086	-0.70	4.17
FQVTF	Fevertree Drinks Plc	12.50	12.50	12.50	327	-0.15	1.15
FQVTY	Fevertree Drinks Plc	12.32	12.32	12.32	326	-0.69	5.30
FRACF	Foraco International Marseille	1.280	1.280	1.280	7,100	0.000	0.01
FRBKQ	Republic First Bancorp Inc	0.0001	0.0001	0.0001	850	0.0000	0.00
FRBP	Franklin Bsp Capital Corp	8.000	8.000	8.000	1,764	-1.300	13.98
FRCB	First Republic Bank [San Francisco	0.0031	0.0002	0.0021	54,902	-0.0011	34.38
FRCCL	First Republic Bank [San Francisco	0.0002	0.0002	0.0002	430	0.0000	0.00
FRCEF	Fletcher Building Ltd	1.865	1.865	1.865	300	0.239	14.70
FRCHL	First Republic Bank [San Francisco	0.0004	0.0004	0.0004	2,443	0.0000	0.00
FRCIL	First Republic Bank [San Francisco	0.0002	0.0002	0.0002	580	0.0000	0.00
FRCJL	First Republic Bank [San Francisco	0.0002	0.0002	0.0002	2,535	0.0000	0.00
FRCKL	First Republic Bank [San Francisco	0.0002	0.0002	0.0002	1,535	0.0000	0.00
FRCLL	First Republic Bank [San Francisco	0.0004	0.0004	0.0004	720	0.0000	0.00
FRCML	First Republic Bank [San Francisco	0.0002	0.0002	0.0002	270	0.0000	0.00
FRCOF	Fast Retailing Co. Ltd	318.8	318.8	318.8	100	17.2	5.69
FRCOY	Fast Retailing Ltd ADR	31.24	31.04	31.15	88,786	0.62	2.03
FREGP	Fed Hom Ln Mtg Corp 5	18.75	18.75	18.75	100	-0.50	2.60
FREHY	Fresh2 Group Limited ADR	0.0001	0.0001	0.0001	100	0.0000	0.00
FREJN	Federal Home Loan Mortgage Corp	18.96	18.96	18.96	100	-1.64	7.96
FREJO	Freddie Mac	17.50	17.50	17.50	500	0.14	0.81
FREJP	Federal Home 5.30%	17.76	17.76	17.76	200	-0.24	1.33
FREKF	FreEE K K	27.33	27.33	27.33	5,115	-3.27	10.68
FREVS	First Real Estate Investment Trust of	15.00	14.75	14.75	1,937	-0.23	1.54
FRFC	First Robinson Finl Corp	44.60	44.60	44.60	1,000	1.60	3.72
FRFFF	Fairfax Financial Holdings Ltd	18.25	18.23	18.23	658	-0.07	0.38
FRFHF	Fairfax Finl Hld Sub	1,785	1,724	1,740	5,348	-29	1.65
FRFLF	Frnt Financial Inc	0.6300	0.6300	0.6300	100	-0.0034	0.54
FRFR	Fritzy Tech Inc	0.0001	0.0001	0.0001	100	0.0000	0.00
FRGGF	Forge Resources Corp	0.4013	0.4013	0.4013	300	-0.0417	9.41
FRHLF	Freehold Royalty	9.570	9.390	9.420	19,653	-0.220	2.28
FRHYF	Frontier Energy Limited	0.1150	0.1050	0.1050	6,868	0.0000	0.00
FRLCY		19.47	19.47	19.47	100	0.00	0.00
FRLI	Frelii Inc	0.0001	0.0001	0.0001	2,150	0.0000	0.00
FRLOF	Frasers Logistics & Commercial Trust	0.6930	0.6930	0.6930	11,742	0.0239	3.57
FRMA	Firma Holdings Corp	0.0001	0.0001	0.0001	8,209	0.0000	0.00
FRMO	Frmo Corp	8.710	8.600	8.710	12,992	-0.060	0.69
FRMUF	Firm Capital Property Trust	4.400	4.400	4.400	5,110	-0.006	0.14
FRNWF	Future Plc	9.930	9.930	9.930	7,300	0.000	0.00
FRPMF	Forty Pillars Mng Corp	0.0100	0.0100	0.0100	100	0.0060	150.00
FRQN		0.0009	0.0008	0.0008	14,204,912	0.0000	0.00
FRRPF	Fiera Cap Corp	4.750	4.750	4.750	10,914	0.015	0.32
FRRZF	Ferrotec Corp	25.00	25.00	25.00	150	2.74	12.31
FRSB	First Resource Bancorp Inc	17.00	17.00	17.00	200	-0.30	1.73
FRSPF	First Phosphate Corp	0.3609	0.3486	0.3609	9,829	0.0009	0.25
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	24,000	0.0000	0.00
FRTN	Fortran Corp	0.0330	0.0330	0.0330	780	0.0029	9.63
FRTSF	Fortis Inc	10.56	10.56	10.56	3,284	0.00	0.00
FRVWY	Friedrich Vorwerk Group Se	25.80	24.49	25.60	2,509	2.10	8.94
FRZCF	Frasers Centrepoint Trust	1.760	1.660	1.710	1,797	-0.035	2.01
FRZT	Freeze Tag Inc	0.0225	0.0157	0.0174	535,970	-0.0026	13.00
FSCR	Federal Screw Work	9.500	9.500	9.500	2,500	-0.390	3.94
FSEN	FS Energy & Power Fund	14.00	14.00	14.00	375	0.00	0.00
FSESF	468 Spac II Se	0.3500	0.3500	0.3500	138	0.0000	0.00
FSGB	First Federal of South Carolina Federal	9.500	9.300	9.300	316	0.000	0.00
FSHRF	Feishang Anthracite Resources Ltd	0.0244	0.0244	0.0244	51,034	0.0205	525.64
FSHYF	Shougang Fushan Resources Group Ltd	0.3351	0.3351	0.3351	1,000	0.0000	0.00
FSMK	1st Summit Bancorp Johnstown Inc	27.00	27.00	27.00	3,524	0.00	0.00
FSNUF	Fresenius Se & Co. Kgaa	46.21	46.21	46.21	473	-1.36	2.86
FSNUY	Fresenius Se & Company Kg ADR	12.12	11.88	11.98	22,800	0.02	0.17
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	8,071	0.0000	0.00
FSRL	First Reliance Bk SC	9.900	9.900	9.900	500	-0.100	1.00
FSROF	F Secure Oyj	2.000	2.000	2.000	500	0.040	2.04
FSTF	First State Fincl Corp	0.0460	0.0460	0.0460	496	0.0070	17.95
FSTJ	First America Resources Corp	0.2500	0.2500	0.2500	3,500	0.0000	0.00
FSTTF	First Tellurium Corp	0.0960	0.0820	0.0820	29,007	-0.0058	6.61
FSUGY	Fortescue Ltd ADR	23.21	23.03	23.06	87,759	0.37	1.63
FSUMF	Fortescue Metals Group Ltd	12.01	12.01	12.01	400	0.26	2.21
FSXLF	Great Pacific Gold Corp	0.2676	0.2532	0.2652	113,255	0.0153	6.12
FTBYF	Fortune Bay Corp	0.3970	0.3900	0.3970	47,126	0.0175	4.61
FTCGF	First Trust Global Funds Plc	50.62	50.62	50.62	200	1.61	3.28
FTCHQ	Farfetch Limited	0.0040	0.0040	0.0040	46,680	0.0039	3900.00
FTCO	Fortitude Gold Corp	3.530	3.480	3.520	44,471	0.000	0.00
FTCPF	First Trust Global Funds Plc	31.33	31.33	31.33	3,300	0.03	0.10
FTDL	Firstime Design Ltd	0.0003	0.0003	0.0003	104	0.0000	0.00
FTDPF	First Trust Global Funds Plc	60.68	60.68	60.68	180	4.98	8.94
FTEG	For The Earth Corp	0.0001	0.0001	0.0001	1,000	0.0000	0.00
FTFI	First Berlin Bancorp Inc	30.00	29.90	30.00	300	0.00	0.00
FTGFF	Firan Technology Group Corp	8.400	8.318	8.400	800	0.060	0.72
FTII	Futuretech II Acquisition Corp Cl A	12.45	11.78	12.23	15,887	0.45	3.78
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	123,500	0.0048	15.89
FTMDF	Fortune Minerals Limited	0.0597	0.0523	0.0523	36,160	-0.0087	14.26
FTNQF	First Trust Global Funds Plc	49.58	49.55	49.55	39,863	0.29	0.60
FTRCF		0.2711	0.2592	0.2592	19,000	0.0169	6.97
FTRRF	Fonterra Shareholders Fund	4.190	4.190	4.190	400	-0.060	1.41
FTRS	Futuris Co.	0.0168	0.0087	0.0087	2,200	-0.0081	48.21
FTRSF	Fortis Inc	17.47	17.47	17.47	200	-0.03	0.17
FTSP	Lode-Star Mining Inc	0.0320	0.0300	0.0300	6,400	-0.0299	49.92
FTSRF	First Trust Global Funds Plc	21.50	21.50	21.50	263	0.02	0.09
FTURF	Future Fuels Inc	0.4176	0.4176	0.4176	10,000	-0.0024	0.57
FTZFF	Fitzroy Minerals Inc	0.2106	0.2000	0.2031	63,795	-0.0151	6.92
FUAPF	Global Compliance Applications Corp	0.0020	0.0020	0.0020	700,000	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	0.8100	0.8100	0.8100	1,000	-0.0900	10.00
FUGRF	Furgo NV	15.00	14.98	15.00	479	0.54	3.76
FUJHF	Fuji Heavy Inds Ltd	18.25	18.25	18.25	300	-1.12	5.78
FUJHY	Fuji Heavy Inds ADR	9.260	9.130	9.260	83,438	0.050	0.54
FUJIF	Fujifilm Holdings Corp	21.12	21.12	21.12	244	-0.78	3.55
FUJIY	Fujifilm Hlds Corp	10.53	10.21	10.48	164,544	0.15	1.45
FULO	Fullnet Communications Inc	0.5110	0.4500	0.5110	9,940	0.0310	6.46
FUNFF	Fansunite Entertainment Inc	0.0005	0.0005	0.0005	99,040	-0.0010	66.67
FUNI	Hypha Labs Inc	0.0232	0.0218	0.0230	57,460	-0.0003	1.29
FUNN	Amfil Technologies Inc	0.0026	0.0021	0.0026	1,539,905	0.0002	8.33
FUNR	Funr Stock	0.0006	0.0004	0.0005	5,825,500	-0.0001	16.67
FUPBY	Fuchs Se	11.60	11.51	11.59	3,779	0.17	1.49
FUPEF	Fuchs Se	39.60	39.60	39.60	500	0.00	0.00
FUPPF	Fuchs Se	52.95	52.95	52.95	100	9.96	23.17
FURCF	Faurecia Se	12.71	12.71	12.71	118	0.16	1.27
FUSEF	Fuse Battery Metals Inc	0.0377	0.0377	0.0377	2,000	0.0013	4.33
FUST	Fuse Group Holding Inc	0.1811	0.1811	0.1811	5,400	0.0100	5.84
FUUFF	F3 Uranium Corp	0.1699	0.1670	0.1699	67,990	-0.0001	0.06
FUUN	Futurenet Inc	0.0112	0.0112	0.0112	92,000	-0.0002	1.75
FUVV	Arcimoto Inc	0.0003	0.0003	0.0003	1,358	0.0001	50.00
FUWAY	Furukawa Elec Ltd Ad	27.41	27.38	27.41	11,001	4.14	17.79
FVTI	Fortune Valley Treasures Inc	0.0003	0.0003	0.0003	400	-0.0097	97.00
FWEDF	Fireweed Metals Corp	1.750	1.700	1.707	8,213	0.035	2.09
FWFW	Flywheel Advanced Technology Inc	0.1401	0.1401	0.1401	372	-0.0912	39.43
FWONB	Liberty Media Corp	90.00	90.00	90.00	100	-1.00	1.10
FWRXF		3.644	3.644	3.644	5,182	0.000	0.00
FXBY	Foxby Corp	17.25	17.25	17.25	200	0.15	0.88
FXCND	Fih Mobile Limited ADR	13.00	13.00	13.00	301	-3.50	21.21
FXCXD	Fih Mobile Ltd	1.223	1.223	1.223	100	0.266	27.81
FXGDF	Felix Gold Ltd	0.1200	0.1200	0.1200	16,600	-0.0300	20.00
FXLG	F S Bancorp Lagrange	37.65	37.65	37.65	100	-0.35	0.92
FXLV	F45 Training Holdings Inc	0.0751	0.0751	0.0751	400	0.0051	7.29
FXRVF	Fox Riv Res Corp	0.3500	0.3500	0.3500	500	-0.0018	0.51
FXTGY	Foxtons Group Plc	1.570	1.560	1.560	900	0.000	0.00
FYGGY	Fuyao Glass Ind Group CO	1.780	1.780	1.780	208	-0.020	1.11
FYMNF	Finlay Minerals Ltd	0.0785	0.0785	0.0785	8,000	0.0065	9.03
FYNN		0.0006	0.0005	0.0005	15,104,055	0.0000	0.00
FZMD	Fuse Medical Inc	0.0998	0.0998	0.0998	504	0.0298	42.57

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

216.73.216.229
United States

GLOBAL INDICES

Code	Last	Change
COMP	20,650	-472	2.24
DJI	43,589	-542	1.23
SP500	6,238	-101	1.60
DAX	23,426	-640	2.66
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	24,508	-266	1.07

--%>