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

Exchange:

List of Symbols for OTC Bulletin Board [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	39.25	37.02	37.02	500	-2.16	5.50
FACO	First Acceptance Corp	3.700	3.502	3.700	662	0.360	10.78
FAGI	Full Alliance Group Inc	0.0938	0.0658	0.0938	99.1K	0.0057	6.11
FAHYF	Ishares IV Plc	5.460	5.460	5.460	169K	-0.012	0.22
FALC	Falconstor Software Inc	2.250	1.600	1.850	5.5K	-0.610	23.64
FALFF	Falcon Metals Ltd	0.1300	0.1300	0.1300	18.1K	0.0600	85.71
FAMDF	Futura Medical Plc	0.2000	0.1500	0.1500	6K	0.0100	7.14
FANCF	First Atlantic Nickel Corp	0.1400	0.1220	0.1315	86.1K	-0.0003	0.23
FANDF	Firstrand Ltd	4.215	4.215	4.215	146	-0.025	0.59
FANDY	Firstrand Ltd	43.06	43.06	43.06	340	1.44	3.45
FANUF	Fanuc Corp	30.00	30.00	30.00	300	0.44	1.48
FANUY	Fanuc Ltd Unsp A ADR	15.02	14.77	14.94	391K	0.17	1.15
FARYF	Far Ltd	0.2522	0.2522	0.2522	220	-0.0037	1.45
FAUMF	First American Uranium Inc	0.1000	0.1000	0.1000	1K	0.0105	11.73
FAURY	Forvia Se	3.170	3.170	3.170	100	1.240	64.25
FAVO	Favo Capital Inc	1.450	1.450	1.450	100	-0.204	12.33
FBAK	First National Bank Alaska	265.0	260.0	264.8	220	4.8	1.83
FBASF	Deutsche Bank Mexico Sa Real Estate	1.400	1.400	1.400	1.7K	-0.030	2.10
FBBPF	Fibra Prologis REIT Ctfs	3.940	3.730	3.730	6.9K	0.100	2.75
FBCD	Fbc Holding Inc	0.0001	0.0001	0.0001	30K	-0.0001	50.00
FBDS	Fuss Brands Corp	0.0510	0.0510	0.0510	1.7K	0.0010	2.00
FBEC	Fbec Worldwide Inc	0.0001	0.0001	0.0001	1.01M	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]	25.00	25.00	25.00	100	0.02	0.08
FBPI	First Bancorp of Indiana Inc	9.800	9.790	9.790	1.5K	-0.290	2.88
FBRKF	Fbr Ltd	0.0051	0.0033	0.0033	1.9M	-0.0008	19.51
FBSI	First Bancshares Inc	27.62	27.62	27.62	100	0.62	2.30
FBTT	First Bankers Trustshares Inc	16.60	16.50	16.55	3K	0.00	0.00
FBVI	Fcn Banc Corp	29.00	29.00	29.00	100	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	44.09	44.09	44.09	11.9K	-1.23	2.72
FCCI	Fast Casual Concepts Inc	0.9980	0.9980	0.9980	100	0.0000	0.00
FCCN	Spectral Capital Corp	2.180	2.010	2.150	9K	-0.050	2.27
FCCT	First Community Corp [Tn]	12.58	12.58	12.58	200	0.17	1.37
FCCTP	First Community Corp [Tn]	12.67	12.67	12.67	300	-0.18	1.40
FCELB	Fuelcell Energy Inc	297.0	297.0	297.0	19	0.0	0.01
FCGD	First Colombia Gold Corp	0.0001	0.0001	0.0001	10K	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	0.0101	0.0100	0.0100	30K	0.0020	25.00
FCLIF	Full Circle Lithium Corp	0.1649	0.1600	0.1600	938	-0.0092	5.44
FCMGF	Firm Capital Mortgage Investment Corp	8.900	8.900	8.900	1.8K	-0.140	1.55
FCNCB	First Citizens Bancshares Inc	1,635	1,611	1,611	29	-14	0.86
FCOB	1st Colonial Bcp PA	16.87	16.77	16.80	1.1K	0.00	0.00
FCODF	Compagnie DE L Odet	1,722	1,722	1,722	26	-32	1.81
FCPB	First Capital Bancshares Inc	10.65	10.65	10.65	4K	0.00	0.00
FCRM	Franklin Credit Management Corp	0.0400	0.0400	0.0400	5K	-0.0100	20.00
FCSMF	Focus Graphite Inc	0.1383	0.1115	0.1292	57K	0.0176	15.77
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	2.2K	0.0000	0.00
FDCFF	Forum Energy Metals Corp	0.0318	0.0291	0.0318	89.1K	0.0018	6.00
FDCT	Fdctech Inc	0.0740	0.0557	0.0620	60.5K	-0.0159	21.52
FDDMF	Fdm Group Plc Brighton	1.660	1.610	1.610	8.1K	-1.170	42.09
FDMDF	4Dmedical Ltd	0.1625	0.1625	0.1625	500	0.0000	0.00
FDMIF	Founders Metals Inc	2.253	2.150	2.158	39.5K	-0.133	5.79
FDVA	Freedom Finl Hldgs Inc	11.90	11.90	11.90	100	0.00	0.00
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	252.9K	0.0200	100.00
FDXTF	Fendx Technologies Inc	0.0405	0.0384	0.0384	36K	0.0004	1.05
FEAV		0.0020	0.0020	0.0020	4.3K	0.0000	0.00
FECCF	Pacific Exploration & Production Corp	4.530	4.462	4.463	27.5K	-0.057	1.25
FECHF	Fidelity China Special Situations Plc	3.490	3.490	3.490	3.8K	-0.090	2.51
FECOF	Fec Resources Inc	0.0009	0.0009	0.0009	500	-0.0010	52.63
FEERF	Freeport Resources Inc	0.0299	0.0271	0.0277	174.3K	0.0009	3.36
FEEXF	Ferrexpo Plc.	0.8105	0.7630	0.8105	21.7K	0.2089	34.72
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	16.03	15.73	15.90	5.1K	0.37	2.38
FEOVF	Oceanic Iron Ore Corp	0.2520	0.2520	0.2520	1K	0.0770	44.00
FERN	Fernhill Corp	0.0005	0.0004	0.0005	1.27M	0.0000	0.00
FESNF	First Real Estate Investment Trust	0.2150	0.2150	0.2150	9.3K	0.0115	5.65
FEXRF	Fenix Res Ltd	0.2100	0.2100	0.2100	11.9K	0.0000	0.00
FFBB	Ffb Bancorp	77.09	77.09	77.09	200	0.00	0.00
FFBW	Ffbw Inc	13.54	13.54	13.54	150	-0.21	1.50
FFDF	Ffd Financial Corp	35.57	35.50	35.57	943	-0.43	1.19
FFMGF	First Mining Gold Corp	0.1277	0.1216	0.1276	424.3K	0.0061	5.02
FFMH	First Farmers & Merchants Corp	43.50	43.00	43.50	11.4K	0.25	0.58
FFMR	First Farmers Financial Corp	66.99	66.99	66.99	100	0.01	0.01
FFNTF	4Front Ventures Corp	0.0100	0.0001	0.0001	150.5K	0.0009	900.00
FFOXF	Firefox Gold Corp	0.0373	0.0373	0.0373	10K	-0.0017	4.36
FFPP	Fast Finance Pay Corp	15.00	13.00	13.00	300	0.00	0.00
FFUCF	F4 Uranium Corp	0.0655	0.0611	0.0655	152.7K	0.0006	0.92
FFWC	Ffw Corp	39.55	39.50	39.50	2.1K	0.00	0.00
FFXDF	Fairfax India Ho-Sub	18.97	18.75	18.90	33.9K	0.10	0.55
FFXXF	Helios Fairfax Partners Corp	1.920	1.920	1.920	1.1K	-0.108	5.30
FFZY	Fansfrenzy Corp	0.0002	0.0002	0.0002	100	-0.0221	99.10
FGCO	Financial Gravity Companies Inc	0.1500	0.1425	0.1500	40.5K	0.0010	0.67
FGFH	Foresight Financial Group Inc	31.65	31.30	31.65	1.1K	0.00	0.00
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	0.0090	0.0051	0.0090	137.2K	0.0000	0.00
FGNV	Forge Innovation Dev Corp	0.1000	0.1000	0.1000	100	0.0000	0.00
FGOVF	Freegold Ventures Ltd	0.9580	0.9278	0.9504	179.4K	-0.0006	0.06
FGPHF	First Graphene Limited	0.0233	0.0230	0.0230	127.7K	-0.0005	2.13
FGPR	Ferrellgas Partners L.P.	14.46	13.27	14.46	793	0.44	3.10
FGPRB	Ferrellgas Partners L.P.	135.1	135.1	135.1	57	0.0	0.03
FGROY	Firstgroup Plc Uns ADR	3.000	3.000	3.000	1.2K	0.050	1.69
FHELF	First Helium Inc	0.0180	0.0180	0.0180	5K	0.0000	0.00
FHGDF	Founder Holdings Ltd	0.1280	0.1280	0.1280	1K	0.0252	24.51
FHLD	Freedom Hldg Inc	0.0300	0.0280	0.0300	23.7K	0.0020	7.14
FHNGY	Foschini Group Ltd	6.190	6.190	6.190	302	-0.050	0.80
FHRT	First Hartford Corp	25.75	25.70	25.70	672	1.70	7.08
FHYDF	First Hydrogen Corp	0.4751	0.4500	0.4500	4.5K	-0.0237	4.98
FIBH	First Bancshares Inc	31.00	31.00	31.00	766	1.00	3.33
FIDS	Fnb Inc	21.20	20.75	21.20	258	0.20	0.95
FIEB	First Ic Corp	20.85	20.85	20.85	2.6K	-0.65	3.02
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	1.3K	0.0000	0.00
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	10.27	10.27	10.27	2.2K	-0.38	3.57
FILG	Grayscale Filecoin Trust [Fil]	4.660	3.863	4.550	15.5K	0.530	12.77
FINGF	Finning International Inc	42.21	42.21	42.21	210	0.24	0.57
FINMF	Finmeccanica Spa	54.00	52.54	52.90	2.8K	-0.24	0.45
FINMY	Leonardo S.P.A.	27.29	26.21	26.44	77.8K	-0.85	3.12
FINN	First National of Nebraska Inc	13,500	13,500	13,500	100	0	0.00
FIRRF	First Tractor Co. Ltd	0.8800	0.8800	0.8800	986	0.0000	0.00
FITGF	Foxconn Interconnect Technology Ltd	0.4155	0.3744	0.4103	8.9K	0.0448	12.26
FITSF	Koios Beverage Corp	0.0111	0.0111	0.0111	133	0.0000	0.00
FITY	Fifty 1 Labs Inc	0.0034	0.0031	0.0033	3.72M	-0.0002	5.71
FJIKY	Fujikura Ltd	39.29	39.29	39.29	241	-0.37	0.92
FJTCY	Fujitec CO Ltd	38.65	38.65	38.65	100	-5.30	12.06
FJTNF	Fuji Media Holdings Inc	25.10	25.10	25.10	38	-2.63	9.48
FJTNY	Fuji Media Holdings Inc ADR	10.86	10.86	10.86	1K	-0.54	4.74
FJTSF	Fujitsu Ltd	24.84	21.46	21.71	1.4K	-1.12	4.91
FJTSY	Fujitsu Ltd ADR	23.88	23.50	23.74	420.5K	-0.10	0.40
FKKEF	Folkestone Education Trust	1.940	1.940	1.940	100	0.000	0.00
FKKFY	Fukuoka Financial Group Inc	13.55	13.55	13.55	738	-0.31	2.24
FKMCF	Fokus Mng Corp	0.0968	0.0899	0.0968	92.6K	-0.0007	0.72
FKRAF	Fiskars Oy Akt A	16.58	16.58	16.58	500	-0.41	2.42
FKURF	Fujikura Ltd	76.14	74.75	76.14	303	-5.31	6.51
FKYS	First Keystone Corp	17.70	17.70	17.70	507	0.08	0.45
FLCX	Flooidcx Corp	1.0000	1.0000	1.0000	1.8K	0.0000	0.00
FLES	Auto Parts 4Less Group Inc	0.0001	0.0001	0.0001	11.9K	0.0000	0.00
FLEW	Fleetwood Bank Corp	52.50	52.50	52.50	6	0.60	1.16
FLFG	Federal Life Group Inc	8.900	8.900	8.900	100	0.000	0.00
FLGZY	Flughafen Zuerich Uns/Adr	11.68	11.68	11.68	128	-0.03	0.21
FLIBF	Franklin Libertyshares Icav	43.86	43.86	43.86	171	0.24	0.56
FLIDF	Flsmidth & Co. A/S	57.98	56.66	56.66	5K	0.00	0.00
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	1.4K	-0.0318	55.89
FLMNF	Fielmann Group Ag	61.84	61.84	61.84	108	-2.16	3.38
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	1K	0.0000	0.00
FLMTF	Full Metal Minerals Ltd	0.0215	0.0215	0.0215	833	0.0046	27.22
FLNCF	Freelancer Ltd	0.2938	0.2938	0.2938	3.5K	-0.0062	2.07
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	20K	0.0000	0.00
FLTCF	Filtronic Plc	1.810	1.740	1.810	1.6K	0.000	0.00
FLTLF	Flow Traders Ltd	28.97	28.80	28.97	1.5K	0.00	0.00
FLUIF	Fluidra Sa	27.00	27.00	27.00	100	2.19	8.83
FLWBF	Flow Beverage Corp	0.0484	0.0418	0.0469	55.8K	0.0074	18.73
FLXP	Flexpower Inc	0.0001	0.0001	0.0001	2K	0.0000	0.00
FLXT	Flexpoint Sensor Systems Inc	0.0011	0.0011	0.0011	707.4K	-0.0002	15.38
FMANF	Freeman Gold Corp	0.1469	0.1359	0.1359	97.5K	-0.0033	2.37
FMBL	Farmers & Merchants Bank of Long Beach	5,820	5,750	5,800	68	0	0.00
FMBM	F & M Bank Corp	23.50	23.50	23.50	100	0.00	0.00
FMBN	Farmers & Merchants Bancshares Inc	26.00	26.00	26.00	100	-3.00	10.34
FMCB	Farmers & Merchants Bancorp	1,050	1,027	1,027	1.7K	-3	0.32
FMCC	Freddie Mac	8.020	6.600	7.950	10.41M	1.380	20.91
FMCCG	Freddie Mac Var Pfd	21.03	18.00	20.89	18.3K	2.79	15.41
FMCCH	Freddie Mac 5.10 Pfd	22.90	20.00	22.74	24.2K	3.39	17.52
FMCCI	Freddie Mac Var Pr B	20.85	17.89	20.77	23.1K	2.67	14.77
FMCCJ	Freddie Mac	21.03	17.74	21.00	12K	2.86	15.77
FMCCK	Freddie Mac	24.00	21.00	23.01	8.5K	1.91	9.05
FMCCL	Freddie Mac	20.91	18.00	20.91	79.9K	2.41	13.03
FMCCM	Freddie Mac	20.91	19.25	20.91	70K	2.16	11.52
FMCCN	Freddie Mac	20.94	18.40	20.94	14.3K	2.83	15.63
FMCCO	Freddie Mac	23.88	21.83	23.75	3.3K	2.64	12.51
FMCCP	Freddie Mac	24.35	21.50	24.35	3.7K	2.60	11.95
FMCCS	Freddie Mac	22.32	19.00	22.32	12.3K	3.32	17.47
FMCCT	Freddie Mac	25.50	23.00	25.50	43.2K	2.50	10.87
FMCKI	Freddie Mac	13.37	12.20	13.00	102.7K	0.77	6.30
FMCKJ	Freddie Mac Pfd Z	16.99	14.92	16.50	2.97M	1.52	10.15
FMCKK	Freddie Mac	22.10	19.97	22.00	23.7K	2.13	10.72
FMCKL	Freddie Mac	13.02	12.15	13.00	85K	1.12	9.43
FMCKM	Freddie Mac	13.30	11.90	13.30	78.3K	1.15	9.47
FMCKN	Freddie Mac	13.25	12.35	13.25	7.7K	0.92	7.46
FMCKO	Freddie Mac	14.46	13.13	14.46	602	1.33	10.13
FMCKP	Freddie Mac	23.50	21.51	23.50	3.7K	2.64	12.66
FMCQF	Fresenius Medical Care Ag & Co. Kgaa	51.06	51.06	51.06	475	-1.10	2.10
FMCXF	Foran Mining Corp	2.020	1.998	2.006	9.2K	0.079	4.07
FMELF	Future Metals NL	0.0123	0.0123	0.0123	100K	-0.0017	12.14
FMFG	Farmers & Merchants Bank [Md]	16.67	16.65	16.65	1.9K	-0.03	0.19
FMFP	First Community Financial Corp	10.500	9.850	9.950	450	0.230	2.37
FMHS	Farmhouse Inc	0.3434	0.0600	0.0600	5.5K	0.0048	8.70
FMNJ	Franklin Mining Inc	0.0015	0.0011	0.0015	56.8K	0.0000	0.00
FMOCY	Fomento DE Construcciones Y Contratas Sa	2.740	2.740	2.740	1.1K	0.000	0.00
FMOO	F&M Bancorp	65.40	65.40	65.40	1.8K	0.00	0.00
FMTOF	Femto Technologies Inc	1.0000	1.0000	1.0000	308	0.0000	0.00
FMXUF	Fomento Economico Mexicano Sab	9.800	9.800	9.800	185	-0.100	1.01
FMZNF	Qoria Ltd	0.4221	0.4221	0.4221	200	0.0121	2.95
FNAUF	Four Nines Gold Inc	0.2509	0.2509	0.2509	2K	0.0368	17.19
FNBKY	Finecobank Banca Fineco Spa	43.31	43.31	43.31	438	1.61	3.85
FNBT	Finemark Holdings Inc	40.38	39.94	40.38	8.7K	0.38	0.95
FNCH	Finch Therapeutics Group Inc	12.45	11.97	12.45	2.6K	0.02	0.12
FNCHF	Fineos Corp Hldg Plc.	1.850	1.850	1.850	600	0.100	5.71
FNCJF	Fancamp Exploration Ltd	0.0860	0.0817	0.0860	82.2K	0.0085	10.97
FNCNF	Fincantieri Aor	20.17	20.17	20.17	7.2K	0.67	3.42
FNCSF	North American Financial 15 Split Corp	5.220	5.220	5.220	100	0.030	0.58
FNCTF	Orange	16.25	16.25	16.25	1.1K	0.31	1.96
FNEC	First National Energy Corp	0.0300	0.0300	0.0300	1.6K	-0.0100	25.00
FNFI	First Niles Financial Inc	8.500	8.400	8.400	701	-0.600	6.67
FNICF	Fathom Nickel Inc	0.0270	0.0251	0.0260	73.5K	0.0007	2.77
FNLIF	First Natl Finl Corp	35.00	35.00	35.00	57.3K	-0.04	0.10
FNLPF	Fresnillo Plc	23.66	22.68	22.68	7.8K	0.00	0.00
FNMA	Fannie Mae	10.130	8.300	9.985	27.56M	1.695	20.45
FNMAG	Fannie Mae	25.80	23.60	25.80	2.3K	2.48	10.62
FNMAH	Fannie Mae	12.95	12.18	12.95	996.9K	0.88	7.29
FNMAI	Fed Ntl Mtg Ser Q	15.33	13.40	14.78	73K	1.38	10.30
FNMAJ	Fannie Mae Pfd R	15.78	13.80	15.40	80.2K	1.50	10.81
FNMAK	Federal Natl Pfd N	25.10	23.00	23.79	3.2K	0.89	3.89
FNMAL	Fannie Mae	25.00	22.47	25.00	6.6K	2.50	11.11
FNMAM	Fannie Mae	26.30	23.61	24.70	5K	1.08	4.57
FNMAN	Federal National Mortgage Association	24.92	22.35	24.55	6.3K	2.55	11.59
FNMAO	Fannie Mae Noncum G	23.37	18.50	22.71	23K	4.31	23.42
FNMAP	Fannie Mae Pfd F	23.21	19.82	22.59	39.8K	3.65	19.11
FNMAS	Fannie Mae Pfd S	17.99	15.87	17.28	3.34M	1.37	8.61
FNMAT	Federal Natl Pfd T	16.48	14.56	16.44	323.3K	1.84	12.60
FNMCF	First Nordic Metals Corp	0.2663	0.2611	0.2661	31.8K	0.0111	4.35
FNMFM	Fed Natl Mtg Pfd E	22.00	20.15	22.00	8.3K	1.60	7.84
FNMFN	Fannie Mae	28.40	26.33	28.40	138.3K	2.07	7.86
FNMFO	Fed Natl Mtg Pfd I	55,000	50,000	55,000	100	0	0.00
FNNCF	Financial 15 Split Corp	7.230	7.230	7.230	2.8K	-0.096	1.31
FNNNF	Finnair Oyj	3.400	3.400	3.400	8.5K	0.325	10.57
FNNTF	Flatexdegiro Ag	31.90	31.90	31.90	378	0.40	1.27
FNNZF	Fincanna Capital Corp	0.0004	0.0004	0.0004	38.9K	-0.0003	42.86
FNQQF	Fineqia Intl Inc	0.0070	0.0070	0.0070	500	0.0036	105.88
FNRN	First Northern Community Bancorp	11.19	11.09	11.17	20.8K	-0.02	0.18
FNTTF	Xr Immersive Tech Inc	0.2568	0.2568	0.2568	1.3K	0.0407	18.83
FOACW	Finance of America Companies Inc WT	0.0297	0.0020	0.0020	380K	-0.0108	84.38
FOBIF	Fobi Ai Inc	0.0166	0.0166	0.0166	2.5K	-0.0074	30.83
FOFA	Family Office of America Inc	0.3300	0.3300	0.3300	2K	0.0525	18.92
FOJCF	Fortum Oyj	18.50	18.50	18.50	1.9K	-0.10	0.53
FOJCY	Fortum Oyj	3.760	3.715	3.715	1.7K	-0.045	1.20
FOLGF	Falcon Oil & Gas Ltd	0.0967	0.0899	0.0938	496.8K	0.0072	8.31
FOMI	Formation Minerals Inc	0.0253	0.0250	0.0253	1.3K	0.0003	1.20
FOMNF	Forte Minerals Corp	0.6356	0.6275	0.6356	1.3K	0.0556	9.59
FOMTF	Formation Metals Inc	0.2460	0.2460	0.2460	1.6K	-0.0067	2.65
FORFF	Fortis Inc	16.40	16.40	16.40	100	1.60	10.81
FORW	Forwardly Inc	0.0070	0.0063	0.0070	168.3K	0.0004	6.06
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
FOSUY	Fosun International Ltd	17.50	17.50	17.50	122	1.98	12.76
FOSYF	Forsys Metals Corp	0.3700	0.3689	0.3700	2.6K	-0.0126	3.29
FOTB	First Ottawa Bcsh DE	146.5	146.5	146.5	150	1.5	1.03
FOVSY	Ford Otomotiv Sanayi As	12.30	12.30	12.30	300	1.30	11.82
FOXOW	Foxo Technologies Inc	0.0120	0.0087	0.0120	18.7K	0.0019	18.81
FPAFF	First Pacific Company Ltd	0.8172	0.8169	0.8169	4.9K	0.0000	0.00
FPAFY	First Pacific Ltd ADR	4.170	4.000	4.153	23.7K	0.020	0.48
FPBC	First Pacific Bancorp	5.690	5.690	5.690	900	0.190	3.45
FPLSF	5N Plus Inc	11.32	11.09	11.09	1.3K	-0.21	1.86
FPMI	Fluoropharma Medical Inc	0.0001	0.0001	0.0001	1.19M	0.0000	0.00
FPOCF	Fpx Nickel Corp	0.1866	0.1850	0.1862	9.6K	-0.0011	0.59
FPRGF	Falco Resources Ltd	0.2000	0.1400	0.2000	2.4K	0.0000	0.00
FPRUF	Fraport Ag	83.29	83.29	83.29	120	6.79	8.88
FPRUY	Fraport Ag Frankfurt Airport Services	42.10	42.10	42.10	200	-0.34	0.80
FQVLF	First Quantum Minerals Ltd	17.32	16.98	17.25	35.9K	0.46	2.70
FQVTF	Fevertree Drinks Plc	12.50	12.40	12.50	961	0.15	1.22
FQVTY	Fevertree Drinks Plc	12.86	12.86	12.86	2.4K	0.00	0.00
FRACF	Foraco International Marseille	1.265	1.265	1.265	100	-0.015	1.17
FRBKQ	Republic First Bancorp Inc	0.0001	0.0001	0.0001	15.8K	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	0.0026	0.0003	0.0010	24.1K	-0.0010	50.00
FRCCL	First Republic Bank [San Francisco	0.0005	0.0005	0.0005	2K	0.0000	0.00
FRCEF	Fletcher Building Ltd	1.900	1.900	1.900	110	0.035	1.88
FRCHL	First Republic Bank [San Francisco	0.0004	0.0004	0.0004	400	0.0000	0.00
FRCIL	First Republic Bank [San Francisco	0.0002	0.0002	0.0002	1.9K	0.0000	0.00
FRCJL	First Republic Bank [San Francisco	0.0002	0.0002	0.0002	500	0.0000	0.00
FRCKL	First Republic Bank [San Francisco	0.0002	0.0002	0.0002	1.1K	0.0000	0.00
FRCLL	First Republic Bank [San Francisco	0.0004	0.0004	0.0004	5.9K	0.0000	0.00
FRCML	First Republic Bank [San Francisco	0.0002	0.0002	0.0002	2.8K	0.0001	100.00
FRCOF	Fast Retailing Co. Ltd	314.0	314.0	314.0	10	-4.7	1.48
FRCOY	Fast Retailing Ltd ADR	31.81	30.52	31.74	86.9K	1.04	3.39
FREGP	Fed Hom Ln Mtg Corp 5	22.99	20.19	22.99	4.8K	4.72	25.82
FREHY	Fresh2 Group Limited ADR	0.0001	0.0001	0.0001	100	0.0000	0.00
FREJN	Federal Home Loan Mortgage Corp	22.50	22.00	22.50	400	2.50	12.50
FREJO	Freddie Mac	22.03	19.75	22.03	2K	4.53	25.89
FREJP	Federal Home 5.30%	21.75	19.50	21.25	2.5K	3.49	19.65
FREKF	FreEE K K	25.56	25.56	25.56	183	-1.77	6.48
FREVS	First Real Estate Investment Trust of	14.31	14.30	14.31	1.8K	-0.14	0.97
FRFC	First Robinson Finl Corp	46.50	46.46	46.50	400	0.50	1.09
FRFFF	Fairfax Financial Holdings Ltd	18.32	18.32	18.32	1K	0.09	0.52
FRFHF	Fairfax Finl Hld Sub	1,763	1,716	1,721	3.1K	-23	1.33
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	3.1K	0.0000	0.00
FRGGF	Forge Resources Corp	0.3977	0.3840	0.3977	11K	0.0287	7.78
FRHLF	Freehold Royalty	9.561	9.524	9.548	4.6K	0.010	0.10
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	0.6930	0.6930	0.6930	11.7K	0.0239	3.57
FRMA	Firma Holdings Corp	0.0001	0.0001	0.0001	16K	0.0000	0.00
FRMO	Frmo Corp	8.600	8.430	8.430	8.8K	-0.260	2.99
FRMUF	Firm Capital Property Trust	4.361	4.361	4.361	110	-0.039	0.89
FRQN		0.0008	0.0007	0.0007	293K	0.0000	0.00
FRRFF	4Imprint Group Plc	43.29	43.29	43.29	2.2K	1.29	3.07
FRRPF	Fiera Cap Corp	4.750	4.750	4.750	10.9K	0.015	0.32
FRRZF	Ferrotec Corp	25.26	25.26	25.26	150	0.26	1.02
FRSB	First Resource Bancorp Inc	17.00	16.50	17.00	2.1K	0.00	0.00
FRSPF	First Phosphate Corp	0.3650	0.3324	0.3650	136.6K	0.0250	7.35
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	0.0397	0.0366	0.0366	10K	0.0036	10.91
FRTSF	Fortis Inc	10.56	10.56	10.56	3.3K	0.00	0.00
FRVWY	Friedrich Vorwerk Group Se	24.45	24.45	24.45	227	-1.16	4.51
FRZCF	Frasers Centrepoint Trust	1.740	1.740	1.740	6.3K	0.030	1.75
FRZT	Freeze Tag Inc	0.0220	0.0202	0.0202	42.5K	0.0020	10.00
FSCR	Federal Screw Work	9.500	9.500	9.500	2.5K	-0.390	3.94
FSEN	FS Energy & Power Fund	14.00	14.00	14.00	300	0.00	0.00
FSGB	First Federal of South Carolina Federal	9.500	9.300	9.300	316	0.000	0.00
FSGCY	First Gen Corp	8.680	8.680	8.680	100	2.170	33.33
FSHRF	Feishang Anthracite Resources Ltd	0.0041	0.0041	0.0041	7.1K	-0.0203	83.20
FSHUF	Fu Shou Yuan Intl Group Ltd	0.5000	0.5000	0.5000	170	0.0000	0.00
FSHYF	Shougang Fushan Resources Group Ltd	0.3351	0.3351	0.3351	1K	0.0000	0.00
FSMK	1st Summit Bancorp Johnstown Inc	27.00	27.00	27.00	3.5K	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	12.85	12.77	12.77	27.5K	0.40	3.26
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	400	0.0000	0.00
FSRL	First Reliance Bk SC	9.600	9.500	9.600	2.2K	0.000	0.00
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	3.5K	0.0000	0.00
FSTTF	First Tellurium Corp	0.0900	0.0845	0.0853	67.1K	-0.0057	6.26
FSTWF	Fst Corp	0.0011	0.0011	0.0011	100	0.0008	266.67
FSUGY	Fortescue Ltd ADR	24.66	24.13	24.46	40K	0.66	2.76
FSUMF	Fortescue Metals Group Ltd	12.30	12.15	12.29	5.1K	0.24	1.99
FSXLF	Great Pacific Gold Corp	0.2767	0.2582	0.2652	15.8K	0.0052	2.00
FTBYF	Fortune Bay Corp	0.5300	0.4555	0.5150	80.1K	0.0150	3.00
FTCGF	First Trust Global Funds Plc	50.62	50.62	50.62	200	1.61	3.28
FTCHQ	Farfetch Limited	0.0001	0.0001	0.0001	2.1K	-0.0039	97.50
FTCO	Fortitude Gold Corp	3.716	3.528	3.585	109.6K	0.036	1.01
FTCPF	First Trust Global Funds Plc	31.33	31.33	31.33	3.3K	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	61.35	61.35	61.35	494	0.58	0.95
FTEG	For The Earth Corp	0.0001	0.0001	0.0001	6K	0.0000	0.00
FTFI	First Berlin Bancorp Inc	30.25	29.98	30.25	1.8K	0.25	0.83
FTGFF	Firan Technology Group Corp	8.698	8.650	8.650	245	-0.040	0.46
FTII	Futuretech II Acquisition Corp Cl A	12.25	12.25	12.25	2.3K	0.10	0.82
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	0.0540	0.0505	0.0540	22.3K	-0.0031	5.43
FTNQF	First Trust Global Funds Plc	49.58	49.55	49.55	39.9K	0.29	0.60
FTRCF		0.2846	0.2800	0.2831	17.5K	0.0239	9.22
FTRRF	Fonterra Shareholders Fund	4.190	4.190	4.190	400	-0.060	1.41
FTRS	Futuris Co.	0.0087	0.0087	0.0087	10K	0.0000	0.00
FTRSF	Fortis Inc	17.97	17.97	17.97	136	0.50	2.86
FTSP	Lode-Star Mining Inc	0.0599	0.0599	0.0599	10.5K	0.0299	99.67
FTSRF	First Trust Global Funds Plc	21.34	21.34	21.34	958	-0.16	0.76
FTTRF	Forterra Plc	3.140	3.140	3.140	746	0.000	0.00
FTURF	Future Fuels Inc	0.4176	0.4176	0.4176	10K	-0.0024	0.57
FTZFF	Fitzroy Minerals Inc	0.2100	0.1989	0.2050	143.7K	0.0050	2.50
FUAPF	Global Compliance Applications Corp	0.0018	0.0018	0.0018	2.9K	-0.0003	14.29
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	1K	-0.0900	10.00
FUGRF	Furgo NV	12.50	12.50	12.50	1.3K	-0.50	3.85
FUJHF	Fuji Heavy Inds Ltd	20.60	19.73	20.60	2.3K	1.47	7.69
FUJHY	Fuji Heavy Inds ADR	10.29	10.15	10.28	83.3K	0.36	3.58
FUJIF	Fujifilm Holdings Corp	23.68	23.68	23.68	100	1.94	8.92
FUJIY	Fujifilm Hlds Corp	11.85	11.50	11.81	126.1K	0.49	4.35
FULO	Fullnet Communications Inc	0.4300	0.4300	0.4300	200	0.0300	7.50
FUNFF	Fansunite Entertainment Inc	0.0010	0.0010	0.0010	1K	0.0000	0.00
FUNI	Hypha Labs Inc	0.0221	0.0211	0.0211	31.6K	-0.0019	8.26
FUNN	Amfil Technologies Inc	0.0022	0.0022	0.0022	160	-0.0002	8.33
FUNR	Funr Stock	0.0006	0.0004	0.0006	332.8K	0.0000	0.00
FUPBY	Fuchs Se	11.91	11.88	11.89	11.6K	0.08	0.68
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
FUST	Fuse Group Holding Inc	0.1811	0.1811	0.1811	5.4K	0.0100	5.84
FUTIF	Futian Holdings Limited	0.1000	0.1000	0.1000	2.5K	0.0100	11.11
FUUFF	F3 Uranium Corp	0.1730	0.1600	0.1660	400.5K	-0.0035	2.06
FUUN	Futurenet Inc	0.0112	0.0112	0.0112	92K	-0.0002	1.75
FUVV	Arcimoto Inc	0.0001	0.0001	0.0001	1.3K	0.0000	0.00
FUWAY	Furukawa Elec Ltd Ad	27.41	27.38	27.41	11K	4.14	17.79
FVTI	Fortune Valley Treasures Inc	0.0003	0.0003	0.0003	400	-0.0097	97.00
FWEDF	Fireweed Metals Corp	1.757	1.704	1.757	14.6K	0.017	0.98
FWFW	Flywheel Advanced Technology Inc	0.2313	0.2313	0.2313	300	0.0912	65.10
FWONB	Liberty Media Corp	87.25	87.25	87.25	100	-0.75	0.85
FWRXF		3.644	3.644	3.644	5.2K	0.000	0.00
FXBY	Foxby Corp	17.55	17.54	17.54	398	-0.04	0.21
FXCND	Fih Mobile Limited ADR	14.65	14.65	14.65	160	-0.35	2.32
FXCXD	Fih Mobile Ltd	1.800	1.800	1.800	400	0.350	24.14
FXGDF	Felix Gold Ltd	0.1201	0.1200	0.1201	826.6K	0.0001	0.08
FXLG	F S Bancorp Lagrange	39.50	39.50	39.50	100	1.02	2.64
FXLV	F45 Training Holdings Inc	0.1001	0.1001	0.1001	2.6K	0.0001	0.10
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	1.860	1.860	1.860	300	0.320	20.78
FYMNF	Finlay Minerals Ltd	0.0860	0.0726	0.0726	4K	-0.0059	7.52
FYNN		0.0006	0.0005	0.0006	44.6K	0.0001	20.00
FZMD	Fuse Medical Inc	0.0998	0.0998	0.0998	504	0.0298	42.57

MEMBER LOGIN

Email/Username:

Password:

Remember Me

216.73.216.229
United States

GLOBAL INDICES

Code	Last	Change
COMP	21,450	207	1.0
DJI	44,176	0	0.0
SP500	6,389	0	0.0
DAX	24,163	0	0.0
FTSE	7,488	-5	0.1
NI225	21,848	12	0.1
CAC40	5,354	41	0.8
GLD	1,783	0	0.0
BDI	1,200	49	4.3
HSI	24,859	0	0.0

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

wide range of exchanges, data formats, tools and services

List of Symbols for OTC Bulletin Board [OTCBB]

MEMBER LOGIN

GLOBAL INDICES