Symbol List

Data Quality Symbol Merge Symbol Overview Back to Exchange List

American Stock Exchange Australian Securities Exchange Bombay Stock Exchange Chicago Board of Trade Chicago Futures Exchange Chicago Merchantile Exchange EUREX Futures Exchange Euronext Amsterdam Euronext Brussels Euronext Lisbon Euronext Paris Foreign Exchange Global Indices Hong Kong Stock Exchange Kansas City Board of Trade LIFFE Futures and Options London Stock Exchange Madrid Stock Exchange Milan Stock Exchange Minneapolis Grain Exchange Mutual Funds NASDAQ Stock Exchange National Stock Exchange of India New York Board of Trade New York Commodity Exchange New York Merchantile Exchange New York Stock Exchange New Zealand Exchange OTC Bulletin Board Singapore Stock Exchange Toronto Stock Exchange Toronto Venture Exchange US Options Winnipeg Commodity Exchange

Active Symbols Only

Download Symbol List (XML)

Download Quote List (XML)

Download Data (ASCII)

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	Currency	DateTime	Open	High	Low	Close	Volume	OpenInt	Previous	Change	Updated	Active
FABP	Farmers Bancorp [In]	USD	19/12/24 16:24	38.480	38.480	38.480	38.480	100	0	38.000	0.480	19/12/24 15:41	True
FACO	First Acceptance Corp		26/12/24 15:59	3.150	3.150	3.150	3.150	100	0	3.100	0.050	26/12/24 15:19	True
FAGI	Full Alliance Group Inc		26/12/24 15:59	0.0145	0.0145	0.0145	0.0145	11,600	0	0.0145	0.0000	26/12/24 15:19	True
FAHYF	Ishares IV Plc		23/12/24 16:51	5.157	5.157	5.157	5.157	5,015	0	5.250	0.093	23/12/24 16:08	True
FALC	Falconstor Software Inc		26/12/24 15:59	1.750	1.750	1.650	1.650	1,140	0	1.700	0.050	26/12/24 15:19	True
FAMDF	Futura Medical Plc	USD	26/12/24 15:59	0.4150	0.4150	0.4150	0.4150	4,000	0	0.3800	0.0350	26/12/24 15:19	True
FANCF	First Atlantic Nickel Corp		26/12/24 15:59	0.1360	0.1360	0.1160	0.1265	4,750	0	0.1260	0.0005	26/12/24 15:19	True
FANDF	Firstrand Ltd	USD	24/12/24 15:59	4.300	4.300	4.300	4.300	183	0	4.350	0.050	24/12/24 15:16	True
FANDY	Firstrand Ltd		23/12/24 16:51	40.900	42.250	40.360	41.300	2,981	0	44.320	3.020	23/12/24 16:08	True
FANUF	Fanuc Corp	USD	26/12/24 15:59	26.310	26.310	25.120	25.120	2,588	0	26.000	0.880	26/12/24 15:19	True
FANUY	Fanuc Ltd Unsp A ADR		26/12/24 15:59	12.900	13.065	12.900	13.039	422,741	0	12.770	0.269	26/12/24 15:19	True
FARYF	Far Ltd	USD	16/12/24 15:56	0.3135	0.3135	0.3135	0.3135	3,000	0	0.3100	0.0035	16/12/24 15:13	True
FAVO	Favo Capital Inc		26/12/24 15:59	0.2826	0.2826	0.2826	0.2826	1,483	0	0.5220	0.2394	26/12/24 15:19	True
FAXXF	Fairfax Financial Holdings Ltd		26/12/24 15:59	15.000	15.000	15.000	15.000	400	0	15.449	0.449	26/12/24 15:19	True
FBAK	First National Bank Alaska	USD	26/12/24 15:59	232.00	233.50	232.00	233.00	553	0	233.20	0.20	26/12/24 15:19	True
FBASF	Deutsche Bank Mexico Sa Real Estate Investment T		26/12/24 15:59	1.020	1.050	1.010	1.050	120,706	0	1.040	0.010	26/12/24 15:19	True
FBBPF	Fibra Prologis REIT Ctfs		26/12/24 15:59	2.862	2.988	2.862	2.988	7,148	0	2.838	0.150	26/12/24 15:19	True
FBCD	Fbc Holding Inc		26/12/24 15:59	0.0001	0.0002	0.0001	0.0001	6,093,522	0	0.0002	0.0001	26/12/24 15:19	True
FBDS	Fuss Brands Corp		23/12/24 16:51	0.0055	0.0055	0.0055	0.0055	116	0	0.0055	0.0000	23/12/24 16:08	True
FBEC	Fbec Worldwide Inc		26/12/24 16:00	0.0002	0.0002	0.0002	0.0002	2,999,999	0	0.0005	0.0003	26/12/24 15:20	True
FBGI	Foodbase Group Inc		24/12/24 16:00	0.0270	0.0270	0.0270	0.0270	3,000	0	0.0270	0.0000	24/12/24 15:17	True
FBIP	Fnb Bancorp Inc	USD	13/12/24 15:58	66.000	66.000	66.000	66.000	100	0	66.000	0.000	13/12/24 15:16	True
FBPA	Farmers Bank of Appomattox [Va]	USD	19/12/24 16:24	22.900	23.000	22.550	23.000	7,437	0	22.900	0.100	19/12/24 15:42	True
FBPI	First Bancorp of Indiana Inc		26/12/24 16:00	10.420	10.450	10.420	10.450	1,500	0	10.200	0.250	26/12/24 15:20	True
FBRKF	Fbr Ltd		26/12/24 16:00	0.0261	0.0300	0.0237	0.0260	151,340	0	0.0250	0.0010	26/12/24 15:20	True
FBSI	First Bancshares Inc		17/12/24 16:30	25.000	25.000	25.000	25.000	1,400	0	25.000	0.000	17/12/24 15:47	True
FBTT	First Bankers Trustshares Inc	USD	26/12/24 16:00	16.990	16.990	16.990	16.990	100	0	16.990	0.000	26/12/24 15:20	True
FBVI	Fcn Banc Corp	USD	26/12/24 16:00	27.800	27.800	27.391	27.391	1,650	0	28.500	1.109	26/12/24 15:20	True
FCBRF	First Trust Global Funds Plc		03/12/24 15:16	41.181	41.181	41.181	41.181	2,430	0	39.465	1.716	03/12/24 15:21	True
FCCI	Fast Casual Concepts Inc		03/12/24 15:16	0.6000	0.6000	0.6000	0.6000	1,200	0	0.6000	0.0000	03/12/24 15:21	True
FCCN	Spectral Capital Corp	USD	26/12/24 16:00	5.450	5.500	5.103	5.500	28,583	0	5.150	0.350	26/12/24 15:20	True
FCCT	First Community Corp [Tn]	USD	20/12/24 16:21	8.900	8.900	8.800	8.800	600	0	9.140	0.340	20/12/24 15:39	True
FCCTP	First Community Corp [Tn]	USD	09/12/24 15:49	9.400	9.400	9.400	9.400	600	0	9.400	0.000	09/12/24 15:19	True
FCELB	Fuelcell Energy Inc	USD	23/12/24 16:52	373.00	380.00	366.66	368.75	28	0	373.00	4.25	23/12/24 16:09	True
FCGD	First Colombia Gold Corp		18/12/24 16:58	0.0001	0.0001	0.0001	0.0001	50,000	0	0.0001	0.0000	18/12/24 16:16	True
FCHS	First Choice Healthcare Solutions Inc		26/12/24 16:00	0.0057	0.0057	0.0057	0.0057	21,000	0	0.0052	0.0005	26/12/24 15:20	True
FCLIF	Full Circle Lithium Corp		16/12/24 15:57	0.1623	0.1623	0.1623	0.1623	800	0	0.1623	0.0000	16/12/24 15:14	True
FCMGF	Firm Capital Mortgage Investment Corp		12/12/24 16:40	8.425	8.425	8.425	8.425	150	0	8.390	0.035	12/12/24 15:58	True
FCNCB	First Citizens Bks B	USD	26/12/24 16:00	1,758.0	1,758.0	1,758.0	1,758.0	25	0	1,799.9	41.9	26/12/24 15:20	True
FCOB	1st Colonial Bcp PA	USD	26/12/24 16:00	14.900	14.900	14.900	14.900	120	0	14.800	0.100	26/12/24 15:20	True
FCPB	First Capital Bancsh	USD	26/12/24 16:00	11.393	11.800	11.393	11.543	560	0	11.600	0.058	26/12/24 15:20	True
FCREY	Fletcher Building Ltd ADR		18/12/24 16:58	3.535	3.535	3.535	3.535	378	0	2.938	0.597	18/12/24 16:16	True
FCSMF	Focus Graphite Inc		26/12/24 16:00	0.0555	0.0560	0.0555	0.0560	650	0	0.0561	0.0001	26/12/24 15:20	True
FCTI	Fact Inc		13/12/24 15:59	0.0001	0.0001	0.0001	0.0001	69,148	0	0.0001	0.0000	13/12/24 15:17	True
FCUL	Food Culture Inc		24/12/24 16:01	0.0596	0.0596	0.0596	0.0596	307	0	0.0341	0.0255	24/12/24 15:20	True
FCUUF	Fission Uranium		24/12/24 16:01	0.5087	0.5100	0.4994	0.5043	276,503	0	0.5104	0.0061	24/12/24 15:20	True
FCXXF	First Capital Real Estate Investment Trust		26/12/24 16:01	13.500	13.500	13.500	13.500	400	0	12.300	1.200	26/12/24 15:20	True
FDBL	Friendable Inc		23/12/24 16:52	0.0001	0.0001	0.0001	0.0001	12,940	0	0.0001	0.0000	23/12/24 16:09	True
FDCFF	Forum Energy Metals Corp	USD	26/12/24 16:01	0.0550	0.0600	0.0490	0.0490	79,129	0	0.0500	0.0010	26/12/24 15:20	True
FDCT	Fdctech Inc		26/12/24 16:01	0.0080	0.0080	0.0080	0.0080	25,000	0	0.0080	0.0000	26/12/24 15:20	True
FDLPF	Fondul Proprietatea Sa		26/12/24 16:01	4.400	4.400	4.400	4.400	180	0	4.500	0.100	26/12/24 15:20	True
FDMIF	Founders Metals Inc		26/12/24 16:01	3.150	3.150	3.150	3.150	636	0	3.190	0.040	26/12/24 15:20	True
FDMSF	Fandifi Technology Corp		26/12/24 16:01	0.0040	0.0040	0.0003	0.0003	5,250	0	0.0040	0.0037	26/12/24 15:20	True
FDVA	Freedom Finl Hldgs Inc	USD	23/12/24 16:53	10.610	10.610	10.610	10.610	200	0	10.600	0.010	23/12/24 16:14	True
FDVXF	First Division Ventures Inc		18/12/24 16:59	0.0450	0.0450	0.0300	0.0300	3,000	0	0.0001	0.0299	18/12/24 16:17	True
FDXTF	Fendx Technologies Inc		26/12/24 16:01	0.1178	0.1178	0.1177	0.1178	300	0	0.1170	0.0008	26/12/24 15:20	True
FECCF	Pacific Exploration & Production Corp		26/12/24 16:01	5.450	5.550	5.450	5.550	3,661	0	5.357	0.194	26/12/24 15:20	True
FECOF	Fec Resources Inc	USD	19/12/24 16:26	0.0016	0.0028	0.0016	0.0027	1,191,000	0	0.0019	0.0008	19/12/24 15:44	True
FEERF	Freeport Resources Inc	USD	26/12/24 16:01	0.0180	0.0340	0.0160	0.0160	753,200	0	0.0174	0.0014	26/12/24 15:20	True
FEEXF	Ferrexpo Plc.		26/12/24 16:01	1.230	1.230	1.230	1.230	1,000	0	1.220	0.010	26/12/24 15:20	True
FELTY	Fuji Electric Holdin		26/12/24 16:02	13.450	13.563	13.450	13.535	8,843	0	13.595	0.060	26/12/24 15:20	True
FEMFF	Fe Battery Metals Corp		26/12/24 16:02	0.0350	0.0400	0.0307	0.0354	85,640	0	0.0400	0.0046	26/12/24 15:20	True
FEOVF	Oceanic Iron Ore Corp		17/12/24 16:32	0.1000	0.1000	0.1000	0.1000	25,000	0	0.1020	0.0020	17/12/24 15:50	True
FERN	Fernhill Corp		26/12/24 16:02	0.0006	0.0007	0.0006	0.0007	6,205,097	0	0.0007	0.0000	26/12/24 15:20	True
FESNF	First Real Estate Investment Trust	USD	09/12/24 15:50	0.1922	0.1922	0.1922	0.1922	297	0	0.2043	0.0121	09/12/24 15:19	True
FETM	Fentura Financial Inc	USD	26/12/24 16:02	44.850	45.500	44.850	45.000	894	0	44.700	0.300	26/12/24 15:20	True
FFBB	Ffb Bancorp		26/12/24 16:02	96.990	96.990	96.990	96.990	186	0	96.990	0.000	26/12/24 15:20	True
FFBW	Ffbw Inc		24/12/24 16:02	14.150	14.150	14.150	14.150	100	0	14.050	0.100	24/12/24 15:20	True
FFDF	Ffd Financial Corp		20/12/24 16:23	32.750	33.020	32.750	32.750	770	0	32.850	0.100	20/12/24 15:40	True
FFMGF	First Mining Gold Corp		26/12/24 16:02	0.0893	0.0893	0.0845	0.0849	302,242	0	0.0850	0.0001	26/12/24 15:20	True
FFMH	First Farmers & Merchants Corp		20/12/24 16:23	35.100	35.250	35.100	35.250	500	0	35.160	0.090	20/12/24 15:41	True
FFMR	First Farmers Financial Corp		24/12/24 16:02	65.700	67.250	65.700	67.250	1,300	0	65.700	1.550	24/12/24 15:20	True
FFNTF	4Front Ventures Corp		26/12/24 16:02	0.0220	0.0226	0.0180	0.0200	462,014	0	0.0210	0.0010	26/12/24 15:20	True
FFOXF	Firefox Gold Corp		26/12/24 16:02	0.0208	0.0226	0.0208	0.0226	145,860	0	0.0209	0.0017	26/12/24 15:20	True
FFPP	Fast Finance Pay Corp		11/12/24 16:19	0.0795	0.1000	0.0795	0.1000	2,900	0	0.0333	0.0667	11/12/24 15:37	True
FFWC	Ffw Corp	USD	26/12/24 16:02	40.000	40.000	40.000	40.000	109	0	39.500	0.500	26/12/24 15:20	True
FFXDF	Fairfax India Ho-Sub		26/12/24 16:02	16.000	16.000	15.420	15.500	3,454	0	15.820	0.320	26/12/24 15:20	True
FFXXF	Helios Fairfax Partners Corp		23/12/24 16:54	2.700	2.700	2.690	2.690	16,750	0	2.690	0.000	23/12/24 16:14	True
FFZY	Fansfrenzy Corp		26/12/24 16:02	0.0273	0.0273	0.0273	0.0273	301	0	0.0211	0.0062	26/12/24 15:20	True
FGCO	Financial Gravity Companies Inc		26/12/24 16:02	0.3000	0.3000	0.3000	0.3000	216	0	0.3000	0.0000	26/12/24 15:20	True
FGFH	Foresight Financial Group Inc	USD	26/12/24 16:02	33.150	33.160	32.900	33.140	1,215	0	33.160	0.020	26/12/24 15:20	True
FGHFF	Forte Group Holdings Inc		23/12/24 16:54	0.0013	0.0013	0.0013	0.0013	413	0	0.0011	0.0002	23/12/24 16:14	True
FGLDF	Falcon Gold Corp		26/12/24 16:02	0.0180	0.0184	0.0180	0.0184	20,000	0	0.0157	0.0027	26/12/24 15:20	True
FGOVF	Freegold Ventures Ltd	USD	26/12/24 16:02	0.4500	0.5050	0.4500	0.4975	177,388	0	0.4841	0.0134	26/12/24 15:20	True
FGPHF	First Graphene Limited		26/12/24 16:02	0.0195	0.0200	0.0188	0.0195	86,858	0	0.0195	0.0000	26/12/24 15:20	True
FGPR	Ferrellgas Partners L.P.		26/12/24 16:02	6.450	7.248	6.445	7.010	5,398	0	6.470	0.540	26/12/24 15:20	True
FGPRB	Ferrellgas Partners L.P.		26/12/24 16:02	125.01	125.01	125.01	125.01	100	0	125.00	0.01	26/12/24 15:20	True
FGROY	Firstgroup Plc Uns ADR		23/12/24 16:54	2.150	2.150	2.150	2.150	201	0	2.150	0.000	23/12/24 16:14	True
FGRRF	Fingerprint Cards Ab		16/12/24 15:59	0.0220	0.0220	0.0220	0.0220	1,000	0	0.0050	0.0170	16/12/24 15:16	True
FHELF	First Helium Inc		26/12/24 16:02	0.0313	0.0340	0.0220	0.0220	16,000	0	0.0310	0.0090	26/12/24 15:20	True
FHGDF	Founder Holdings Ltd	USD	26/12/24 16:02	0.1262	0.1262	0.1262	0.1262	2,000	0	0.1176	0.0086	26/12/24 15:20	True
FHLD	Freedom Hldg Inc		26/12/24 16:02	0.1560	0.1560	0.1251	0.1251	6,500	0	0.1400	0.0149	26/12/24 15:20	True
FHNGY	Foschini Group Ltd		20/12/24 16:24	9.335	9.340	8.870	8.870	540	0	9.170	0.300	20/12/24 15:41	True
FHRT	First Hartford Corp	USD	13/12/24 16:01	10.000	10.000	10.000	10.000	200	0	10.500	0.500	13/12/24 15:19	True
FHSEY	First High-School Education Group Co. Ltd		26/12/24 16:03	0.0700	0.0800	0.0700	0.0701	139,496	0	0.0800	0.0099	26/12/24 15:20	True
FHYDF	First Hydrogen Corp		26/12/24 16:03	0.2734	0.2734	0.2650	0.2650	5,010	0	0.2638	0.0012	26/12/24 15:20	True
FIBH	First Bancshares Inc	USD	12/12/24 16:42	26.000	26.000	26.000	26.000	100	0	24.050	1.950	12/12/24 16:00	True
FIDS	Fnb Inc	USD	26/12/24 16:03	23.600	23.600	23.600	23.600	818	0	24.000	0.400	26/12/24 15:21	True
FIEB	First Ic Corp	USD	18/12/24 15:55	9.250	9.300	9.250	9.300	1,044	0	9.300	0.000	18/12/24 15:12	True
FIELF	Tsuburaya Fields Hldgs Inc		19/12/24 16:27	11.140	11.140	11.140	11.140	100	0	11.140	0.000	19/12/24 15:45	True
FILG	Grayscale Filecoin Trust [Fil]		23/12/24 16:54	67.010	67.010	66.000	66.000	714	0	67.000	1.000	23/12/24 16:14	True
FINGF	Finning International Inc	USD	23/12/24 16:55	25.955	25.955	25.820	25.820	17,367	0	26.080	0.260	23/12/24 16:14	True
FINMF	Finmeccanica Spa	USD	24/12/24 16:03	25.860	25.860	25.860	25.860	10,247	0	26.210	0.350	24/12/24 15:20	True
FINMY	Leonardo S.P.A.		26/12/24 16:03	13.500	13.540	13.297	13.530	11,285	0	13.500	0.030	26/12/24 15:21	True
FINR	Fintech Scion Ltd		24/12/24 16:03	0.0550	0.0550	0.0550	0.0550	200	0	1.0000	0.9450	24/12/24 15:20	True
FITGF	Foxconn Interconnect Technology Ltd		20/12/24 16:24	0.4022	0.4022	0.4022	0.4022	100	0	0.4000	0.0022	20/12/24 15:41	True
FITSF	Koios Beverage Corp		23/12/24 16:55	0.0140	0.0140	0.0140	0.0140	1,063	0	0.0140	0.0000	23/12/24 16:14	True
FIZN	First Citizens Bancshares Inc	USD	18/12/24 15:55	54.050	54.050	54.050	54.050	400	0	54.050	0.000	18/12/24 15:13	True
FJTCY	Fujitec CO Ltd		20/12/24 16:24	39.350	39.350	39.350	39.350	150	0	37.200	2.150	20/12/24 15:41	True
FJTNY	Fuji Media Holdings Inc ADR		18/12/24 15:55	5.660	5.660	5.660	5.660	853	0	5.300	0.360	18/12/24 15:13	True
FJTSF	Fujitsu Ltd	USD	26/12/24 16:03	14.930	19.690	14.930	16.030	5,091	0	15.800	0.230	26/12/24 15:21	True
FJTSY	Fujitsu Ltd ADR	USD	26/12/24 16:03	18.140	18.140	17.160	17.440	121,943	0	17.420	0.020	26/12/24 15:21	True
FKKFY	Fukuoka Financial Group Inc		26/12/24 16:03	12.220	12.220	12.220	12.220	1,089	0	12.330	0.110	26/12/24 15:21	True
FKMCF	Fokus Mng Corp		26/12/24 16:03	0.1005	0.1005	0.0910	0.0910	4,000	0	0.0970	0.0060	26/12/24 15:21	True
FKRAF	Fiskars Oy Akt A	USD	23/12/24 16:55	15.495	15.495	15.495	15.495	1,643	0	14.340	1.155	23/12/24 16:14	True
FKURF	Fujikura Ltd	USD	23/12/24 16:55	40.870	40.870	40.870	40.870	100	0	41.000	0.130	23/12/24 16:14	True
FKYS	First Keystone Corp	USD	26/12/24 16:03	13.710	14.000	13.510	14.000	1,161	0	14.250	0.250	26/12/24 15:21	True
FLCX	Flooidcx Corp		13/12/24 16:02	1.250	1.250	1.250	1.250	500	0	1.050	0.200	13/12/24 15:19	True
FLDAY	Fluidra Sa		20/12/24 16:24	10.235	10.235	10.235	10.235	300	0	10.235	0.000	20/12/24 15:41	True
FLES	Auto Parts 4Less Group Inc		26/12/24 16:03	0.0002	0.0002	0.0002	0.0002	324,575	0	0.0002	0.0000	26/12/24 15:21	True
FLEW	Fleetwood Bank Corp	USD	26/12/24 16:03	63.990	64.000	63.000	64.000	46	0	64.000	0.000	26/12/24 15:21	True
FLFG	Federal Life Group Inc		19/12/24 16:28	7.020	7.020	7.020	7.020	2,002	0	9.000	1.980	19/12/24 15:46	True
FLGZY	Flughafen Zuerich Uns/Adr		10/12/24 16:03	9.760	9.760	9.760	9.760	300	0	9.465	0.295	10/12/24 15:20	True
FLHLF	Filament Health Corp		26/12/24 16:03	0.0267	0.0310	0.0264	0.0310	2,916	0	0.0250	0.0060	26/12/24 15:21	True
FLIBF	Franklin Libertyshares Icav		17/12/24 16:34	45.385	45.385	45.385	45.385	14,150	0	45.837	0.452	17/12/24 15:50	True
FLLLF	Ultra Brands Ltd		26/12/24 16:03	0.0041	0.0041	0.0041	0.0041	100	0	0.0041	0.0000	26/12/24 15:21	True
FLMMF	Filo Corp		26/12/24 16:03	22.050	22.050	21.948	22.050	3,080	0	22.165	0.115	26/12/24 15:21	True
FLMNF	Fielmann Group Ag	USD	23/12/24 16:55	42.537	42.537	42.537	42.537	400	0	43.000	0.463	23/12/24 16:14	True
FLMP	Flame Seal Products Inc	USD	19/12/24 16:28	0.0002	0.0002	0.0002	0.0002	1,000	0	0.0002	0.0000	19/12/24 15:46	True
FLMTF	Full Metal Minerals Ltd	USD	26/12/24 16:03	0.0051	0.0051	0.0051	0.0051	333	0	0.0051	0.0000	26/12/24 15:21	True
FLNCF	Freelancer Ltd		23/12/24 09:35	0.1171	0.1171	0.1171	0.1171	558	0	0.1195	0.0024	23/12/24 08:55	True
FLOOF	Flower One Holdings Inc		18/12/24 15:55	0.0001	0.0001	0.0001	0.0001	939,813	0	0.0001	0.0000	18/12/24 15:13	True
FLRAF	Essentra Plc	USD	18/12/24 15:55	1.780	1.780	1.780	1.780	1,116	0	1.780	0.000	18/12/24 15:13	True
FLRE	Flameret Inc		26/12/24 16:03	0.0001	0.0001	0.0001	0.0001	9,303	0	0.0002	0.0001	26/12/24 15:21	True
FLTCF	Filtronic Plc	USD	23/12/24 16:55	0.9766	0.9766	0.9766	0.9766	112	0	1.0100	0.0334	23/12/24 16:14	True
FLTLF	Flow Traders Ltd		26/12/24 16:03	22.583	22.583	22.583	22.583	300	0	23.400	0.817	26/12/24 15:21	True
FLUIF	Fluidra Sa		12/12/24 16:43	26.000	26.000	26.000	26.000	3,000	0	27.397	1.397	12/12/24 16:00	True
FLWBF	Flow Beverage Corp		24/12/24 16:04	0.1097	0.1097	0.1097	0.1097	250	0	0.1107	0.0010	24/12/24 15:21	True
FLXI	Flexiinternational Software Inc	USD	26/12/24 16:03	0.5000	0.5200	0.5000	0.5200	55,623	0	0.4800	0.0400	26/12/24 15:21	True
FLXT	Flexpoint Sensor Systems Inc	USD	26/12/24 16:03	0.0020	0.0020	0.0016	0.0020	511,004	0	0.0022	0.0002	26/12/24 15:21	True
FLYLF	Flyht Aerospace Solutions Ltd		24/12/24 16:04	0.2200	0.2200	0.2200	0.2200	200	0	0.2439	0.0239	24/12/24 15:21	True
FMANF	Freeman Gold Corp		26/12/24 16:03	0.0593	0.0593	0.0555	0.0555	15,000	0	0.0550	0.0005	26/12/24 15:21	True
FMBL	Farmers & Merchants Bank of Long Beach [Ca]	USD	26/12/24 16:03	5,667.0	5,667.0	5,667.0	5,667.0	2	0	5,750.0	83.0	26/12/24 15:21	True
FMBM	F & M Bank Corp	USD	26/12/24 16:03	20.240	20.240	20.201	20.201	350	0	20.240	0.039	26/12/24 15:21	True
FMBN	Farmers & Merchants Bancshares Inc	USD	24/12/24 16:04	22.900	22.900	22.900	22.900	200	0	22.000	0.900	24/12/24 15:21	True
FMCB	Farmers & Merchants Bancorp	USD	26/12/24 16:03	1,050.0	1,050.0	1,016.0	1,030.0	67	0	1,075.0	45.0	26/12/24 15:21	True
FMCC	Freddie Mac		26/12/24 16:03	2.620	2.690	2.560	2.560	1,151,738	0	2.621	0.061	26/12/24 15:21	True
FMCCG	Freddie Mac Var Pfd		26/12/24 16:03	16.440	16.440	16.440	16.440	112	0	16.900	0.460	26/12/24 15:21	True
FMCCH	Freddie Mac 5.10 Pfd		26/12/24 16:03	16.685	16.750	16.000	16.210	1,534	0	16.990	0.780	26/12/24 15:21	True
FMCCI	Freddie Mac Var Pr B		26/12/24 16:03	16.740	16.740	16.390	16.390	2,125	0	16.750	0.360	26/12/24 15:21	True
FMCCJ	Freddie Mac		26/12/24 16:03	16.300	16.300	16.000	16.200	1,300	0	16.250	0.050	26/12/24 15:21	True
FMCCK	Freddie Mac		26/12/24 16:03	16.990	16.990	16.950	16.950	586	0	17.349	0.399	26/12/24 15:21	True
FMCCL	Freddie Mac Var RTS		26/12/24 16:03	16.267	16.450	15.750	16.350	7,037	0	16.450	0.100	26/12/24 15:21	True
FMCCM	Freddie Mac		23/12/24 16:55	16.500	16.740	16.020	16.740	1,548	0	16.350	0.390	23/12/24 16:14	True
FMCCN	Freddie Mac		26/12/24 16:03	16.600	16.600	16.600	16.600	100	0	16.150	0.450	26/12/24 15:21	True
FMCCO	Freddie Mac		26/12/24 16:03	17.196	17.196	17.196	17.196	200	0	17.500	0.304	26/12/24 15:21	True
FMCCP	Freddie Mac		26/12/24 16:03	17.000	17.000	17.000	17.000	300	0	16.910	0.090	26/12/24 15:21	True
FMCCS	Freddie Mac		26/12/24 16:03	15.890	16.650	15.890	16.650	2,167	0	16.350	0.300	26/12/24 15:21	True
FMCCT	Federal Home Loan Mortgage Corp		26/12/24 16:03	17.820	17.820	17.820	17.820	105	0	17.790	0.030	26/12/24 15:21	True
FMCKI	Freddie Mac		24/12/24 16:04	9.860	9.860	8.850	9.000	29,536	0	9.790	0.790	24/12/24 15:21	True
FMCKJ	Freddie Mac Pfd Z		26/12/24 16:03	11.640	11.660	11.290	11.490	202,884	0	11.580	0.090	26/12/24 15:21	True
FMCKK	Fed Home Ln Mtg 5.0		26/12/24 16:03	16.720	16.720	16.450	16.450	3,000	0	16.750	0.300	26/12/24 15:21	True
FMCKL	Freddie Mac 6.02 Pfd		26/12/24 16:03	9.300	9.350	9.010	9.010	9,190	0	9.250	0.240	26/12/24 15:21	True
FMCKM	Freddie Mac		24/12/24 16:04	9.760	9.760	9.500	9.500	5,301	0	9.500	0.000	24/12/24 15:21	True
FMCKN	Freddie Mac		26/12/24 16:03	9.320	9.450	9.320	9.450	5,000	0	9.320	0.130	26/12/24 15:21	True
FMCKO	Freddie Mac		24/12/24 16:04	9.470	9.500	9.470	9.500	500	0	9.430	0.070	24/12/24 15:21	True
FMCKP	Freddie Mac		24/12/24 16:04	17.100	17.100	17.006	17.006	2,000	0	17.100	0.095	24/12/24 15:21	True
FMCQF	Fresenius Medical Care Ag & CO Kgaa	USD	16/12/24 16:00	45.380	45.380	45.380	45.380	19,075	0	47.585	2.205	16/12/24 15:17	True
FMCXF	Foran Mining Corp	USD	24/12/24 16:04	2.770	2.770	2.760	2.760	1,900	0	2.760	0.000	24/12/24 15:21	True
FMFG	Farmers & Merchants Bank [Md]	USD	26/12/24 16:03	19.550	26.000	19.550	20.511	1,708	0	18.000	2.511	26/12/24 15:21	True
FMFP	First Community Financial Corp	USD	13/12/24 16:02	11.800	12.040	11.765	12.040	400	0	11.510	0.530	13/12/24 15:20	True
FMHS	Farmhouse Inc		26/12/24 16:03	0.0350	0.0350	0.0350	0.0350	1,000	0	0.0500	0.0150	26/12/24 15:21	True
FMNJ	Franklin Mining Inc	USD	26/12/24 16:04	0.0013	0.0013	0.0010	0.0010	110,250	0	0.0013	0.0003	26/12/24 15:21	True
FMOCY	Fomento DE Construcciones Y Contratas Sa		20/12/24 16:25	2.000	2.000	2.000	2.000	100	0	2.000	0.000	20/12/24 15:42	True
FMTYF	Banco Invex Sa		24/12/24 16:04	0.5265	0.5270	0.5265	0.5270	43,456	0	0.5247	0.0023	24/12/24 15:21	True
FMXUF	Fomento Economico Mexicano Sab	USD	24/12/24 16:04	8.690	8.690	8.690	8.690	200	0	8.900	0.210	24/12/24 15:21	True
FNAUF	Four Nines Gold Inc		23/12/24 16:55	0.2000	0.2850	0.2000	0.2500	7,250	0	0.2680	0.0180	23/12/24 16:14	True
FNBKY	Finecobank Banca Fineco Spa		13/12/24 16:02	36.164	36.164	36.120	36.150	2,185	0	33.500	2.650	13/12/24 15:20	True
FNBT	Finemark Holdings Inc	USD	26/12/24 16:04	26.645	26.645	26.645	26.645	100	0	26.750	0.105	26/12/24 15:22	True
FNCH	Finch Therapeutics Group Inc		26/12/24 16:04	10.700	11.350	10.356	10.356	3,349	0	10.800	0.444	26/12/24 15:22	True
FNCHF	Fineos Corp Hldg Plc.		11/12/24 16:21	1.210	1.210	1.210	1.210	1,500	0	1.210	0.000	11/12/24 15:39	True
FNCJF	Fancamp Exploration Ltd	USD	23/12/24 16:55	0.0494	0.0494	0.0494	0.0494	20,000	0	0.0481	0.0013	23/12/24 16:14	True
FNCNF	Fincantieri Aor		20/12/24 16:25	7.150	7.150	7.150	7.150	300	0	7.020	0.130	20/12/24 15:42	True
FNCSF	North American Financial 15 Split Corp		23/12/24 16:55	4.960	4.960	4.960	4.960	3,300	0	4.750	0.210	23/12/24 16:14	True
FNCTF	Orange	USD	26/12/24 16:04	9.960	9.960	9.960	9.960	9,162	0	9.551	0.409	26/12/24 15:22	True
FNFI	First Niles Financial Inc	USD	26/12/24 16:04	8.000	8.000	8.000	8.000	3,201	0	8.350	0.350	26/12/24 15:22	True
FNICF	Fathom Nickel Inc		26/12/24 16:04	0.0204	0.0204	0.0204	0.0204	14,000	0	0.0173	0.0031	26/12/24 15:22	True
FNLIF	First Natl Finl Corp		18/12/24 15:56	27.230	28.690	27.230	28.602	408	0	30.160	1.558	18/12/24 15:14	True
FNLPF	Fresnillo Plc		26/12/24 16:04	8.100	8.130	8.100	8.130	6,080	0	8.000	0.130	26/12/24 15:22	True
FNMA	Fannie Mae		26/12/24 16:04	2.630	2.640	2.580	2.590	2,711,346	0	2.630	0.040	26/12/24 15:22	True
FNMAG	Fannie Mae		26/12/24 16:04	18.800	18.800	18.800	18.800	530	0	18.570	0.230	26/12/24 15:22	True
FNMAH	Fannie Mae		26/12/24 16:04	9.200	9.273	9.200	9.260	560	0	9.350	0.090	26/12/24 15:22	True
FNMAI	Fed Ntl Mtg Ser Q		26/12/24 16:04	9.790	9.790	9.500	9.500	755	0	9.590	0.090	26/12/24 15:22	True
FNMAJ	Fannie Mae Pfd R		26/12/24 16:04	9.531	9.693	9.531	9.588	1,468	0	9.740	0.153	26/12/24 15:22	True
FNMAK	Federal Natl Pfd N		24/12/24 16:04	18.100	18.100	18.100	18.100	200	0	18.150	0.050	24/12/24 15:21	True
FNMAL	Fannie Mae		24/12/24 16:04	17.500	17.500	17.500	17.500	100	0	17.500	0.000	24/12/24 15:21	True
FNMAM	Fannie Mae		24/12/24 16:04	17.563	17.600	17.500	17.500	1,700	0	17.750	0.250	24/12/24 15:21	True
FNMAN	Federal National Mortgage Association		26/12/24 16:04	16.895	16.990	16.895	16.939	1,501	0	17.000	0.061	26/12/24 15:22	True
FNMAO	Fannie Mae Noncum G		26/12/24 16:04	16.931	16.990	16.868	16.868	731	0	16.810	0.058	26/12/24 15:22	True
FNMAP	Fannie Mae Pfd F	USD	26/12/24 16:04	17.030	17.170	17.030	17.030	1,409	0	17.000	0.030	26/12/24 15:22	True
FNMAS	Fannie Mae Pfd S		26/12/24 16:04	11.650	11.700	11.280	11.554	326,309	0	11.650	0.096	26/12/24 15:22	True
FNMAT	Federal Natl Pfd T		26/12/24 16:04	10.660	10.660	10.500	10.650	16,903	0	10.550	0.100	26/12/24 15:22	True
FNMCF	First Nordic Metals Corp		26/12/24 16:04	0.2890	0.2900	0.2600	0.2600	8,650	0	0.2600	0.0000	26/12/24 15:22	True
FNMFM	Fed Natl Mtg Pfd E	USD	26/12/24 16:04	16.950	16.950	16.000	16.300	6,165	0	16.500	0.200	26/12/24 15:22	True
FNMFN	Fannie Mae	USD	23/12/24 16:55	19.100	19.670	18.750	19.670	225,219	0	19.000	0.670	23/12/24 16:14	True
FNNCF	Financial 15 Split Corp		17/12/24 16:34	6.395	6.395	6.395	6.395	240	0	7.004	0.609	17/12/24 15:51	True
FNNNF	Finnair Oyj	USD	18/12/24 15:56	2.500	2.500	2.500	2.500	100	0	2.500	0.000	18/12/24 15:14	True
FNNTF	Flatexdegiro Ag		10/12/24 16:04	15.150	15.150	15.150	15.150	700	0	15.150	0.000	10/12/24 15:21	True
FNNZF	Fincanna Capital Corp		24/12/24 16:04	0.0030	0.0030	0.0030	0.0030	200	0	0.0074	0.0044	24/12/24 15:21	True
FNQQF	Fineqia Intl Inc		24/12/24 16:04	0.0050	0.0050	0.0050	0.0050	200,000	0	0.0051	0.0001	24/12/24 15:21	True
FNRN	First Northern Community Bancorp	USD	23/12/24 16:56	10.000	10.000	9.950	9.950	1,242	0	9.970	0.020	23/12/24 16:14	True
FNTTF	Xr Immersive Tech Inc		23/12/24 16:56	0.1260	0.1260	0.1200	0.1200	5,417	0	0.0980	0.0220	23/12/24 16:14	True
FNVTF	Finnovate Acquisition Corp Cl A		12/12/24 16:44	11.650	11.650	11.650	11.650	575	0	11.620	0.030	12/12/24 16:01	True
FNVUF	Finnovate Acquisition Corp Units		12/12/24 16:44	11.020	11.020	11.010	11.010	1,111	0	11.020	0.010	12/12/24 16:01	True
FNVWF	Finnovate Acquisition Corp WT		23/12/24 16:56	0.0314	0.0314	0.0314	0.0314	2,520	0	0.0370	0.0056	23/12/24 16:14	True
FOACW	Finance of America Companies Inc WT		26/12/24 16:04	0.0450	0.0800	0.0450	0.0500	9,500	0	0.0450	0.0050	26/12/24 15:22	True
FOBIF	Fobi Ai Inc		26/12/24 16:04	0.0394	0.0600	0.0172	0.0200	157,134	0	0.0168	0.0032	26/12/24 15:22	True
FOJCF	Fortum Oyj	USD	24/12/24 16:04	14.300	14.300	14.300	14.300	200	0	15.124	0.824	24/12/24 15:21	True
FOJCY	Fortum Oyj		26/12/24 16:04	2.690	2.770	2.610	2.610	5,511	0	2.510	0.100	26/12/24 15:22	True
FOLGF	Falcon Oil & Gas Ltd	USD	26/12/24 16:04	0.0575	0.0595	0.0575	0.0575	37,000	0	0.0550	0.0025	26/12/24 15:22	True
FOMI	Formation Minerals Inc		26/12/24 16:04	0.0369	0.0396	0.0353	0.0354	18,688	0	0.0410	0.0056	26/12/24 15:22	True
FOMNF	Forte Minerals Corp		13/12/24 16:03	0.1651	0.1651	0.1651	0.1651	3,228	0	0.1665	0.0014	13/12/24 15:20	True
FONU	Fonu2 Inc		24/12/24 16:04	0.0001	0.0001	0.0001	0.0001	4,500	0	0.0001	0.0000	24/12/24 15:21	True
FORW	Forwardly Inc		26/12/24 16:04	0.0076	0.0090	0.0073	0.0075	360,067	0	0.0090	0.0015	26/12/24 15:22	True
FOSUF	Fosun International Ltd	USD	23/12/24 16:56	0.5748	0.5748	0.5748	0.5748	50,000	0	0.5600	0.0148	23/12/24 16:14	True
FOSUY	Fosun International Ltd		23/12/24 16:56	15.200	15.215	14.960	15.215	439	0	16.650	1.435	23/12/24 16:14	True
FOSYF	Forsys Metals Corp	USD	26/12/24 16:04	0.3846	0.4000	0.3846	0.4000	4,300	0	0.4197	0.0197	26/12/24 15:22	True
FOVSY	Ford Otomotiv Sanayi As		10/12/24 16:04	146.15	146.15	146.15	146.15	101	0	146.40	0.25	10/12/24 15:21	True
FOXOW	Foxo Technologies Inc		26/12/24 16:04	0.0100	0.0100	0.0100	0.0100	8,301	0	0.0077	0.0023	26/12/24 15:22	True
FPAFF	First Pacific Company Ltd	USD	24/12/24 16:04	0.5650	0.5650	0.5650	0.5650	33,644	0	0.5541	0.0109	24/12/24 15:21	True
FPAFY	First Pacific Ltd ADR	USD	26/12/24 16:04	2.760	2.865	2.760	2.835	59,385	0	2.810	0.025	26/12/24 15:22	True
FPBC	First Pacific Bancorp		26/12/24 16:04	5.100	5.100	5.100	5.100	300	0	5.100	0.000	26/12/24 15:22	True
FPLSF	5N Plus Inc	USD	26/12/24 16:04	4.890	4.950	4.890	4.890	7,000	0	4.890	0.000	26/12/24 15:22	True
FPMI	Fluoropharma Medical Inc		23/12/24 16:56	0.0001	0.0001	0.0001	0.0001	40,000	0	0.0001	0.0000	23/12/24 16:14	True
FPNUF	Fp Newspapers Inc	USD	18/12/24 15:56	0.3700	0.3700	0.3700	0.3700	8,250	0	0.3757	0.0057	18/12/24 15:14	True
FPOCF	Fpx Nickel Corp	USD	26/12/24 16:04	0.1800	0.1800	0.1664	0.1740	12,139	0	0.1714	0.0026	26/12/24 15:22	True
FPRGF	Falco Pac Resource		24/12/24 16:04	0.1896	0.2100	0.1700	0.2100	19,391	0	0.1900	0.0200	24/12/24 15:21	True
FPRUF	Fraport Ag	USD	12/12/24 16:44	55.052	55.052	55.052	55.052	389	0	56.130	1.078	12/12/24 16:02	True
FPRUY	Fraport Ag Frankfurt Airport Services Worldwide		23/12/24 16:56	30.200	30.200	30.200	30.200	129	0	27.880	2.320	23/12/24 16:14	True
FPWM	Charlestowne Premium Beverages Inc		16/12/24 16:01	0.0001	0.0001	0.0001	0.0001	100	0	0.0001	0.0000	16/12/24 15:18	True
FQVLF	First Quantum Minerals Ltd	USD	26/12/24 16:04	12.000	13.240	12.000	12.900	27,305	0	13.230	0.330	26/12/24 15:22	True
FQVTF	Fevertree Drinks Plc		24/12/24 16:04	8.040	8.040	8.040	8.040	150	0	8.275	0.235	24/12/24 15:21	True
FQVTY	Fevertree Drinks Plc		24/12/24 16:04	8.920	8.920	8.920	8.920	239	0	8.960	0.040	24/12/24 15:21	True
FRACF	Foraco International Marseille	USD	03/12/24 15:20	1.630	1.630	1.630	1.630	3,000	0	1.500	0.130	03/12/24 15:22	True
FRBKQ	Republic First Bancorp Inc		26/12/24 16:04	0.0003	0.0003	0.0003	0.0003	533,867	0	0.0003	0.0000	26/12/24 15:22	True
FRBP	Franklin Bsp Capital Corp		24/12/24 16:05	11.300	11.300	11.300	11.300	1,532	0	11.300	0.000	24/12/24 15:21	True
FRCB	First Republic Bank [San Francisco California]		26/12/24 16:04	0.0030	0.0040	0.0010	0.0030	455,353	0	0.0050	0.0020	26/12/24 15:22	True
FRCCL	First Republic Bank [San Francisco California]		26/12/24 16:04	0.0004	0.0004	0.0004	0.0004	17,134	0	0.0004	0.0000	26/12/24 15:22	True
FRCHL	First Republic Bank [San Francisco California]		26/12/24 16:04	0.0004	0.0004	0.0004	0.0004	8,910	0	0.0004	0.0000	26/12/24 15:22	True
FRCIL	First Republic Bank [San Francisco California]		26/12/24 16:04	0.0005	0.0005	0.0004	0.0005	3,800	0	0.0004	0.0001	26/12/24 15:22	True
FRCJL	First Republic Bank [San Francisco California]		26/12/24 16:04	0.0004	0.0004	0.0004	0.0004	5,465	0	0.0004	0.0000	26/12/24 15:22	True
FRCKL	First Republic Bank [San Francisco California]		26/12/24 16:04	0.0004	0.0004	0.0004	0.0004	8,688	0	0.0004	0.0000	26/12/24 15:22	True
FRCLL	First Republic Bank [San Francisco California]		26/12/24 16:04	0.0004	0.0005	0.0004	0.0004	4,370	0	0.0004	0.0000	26/12/24 15:22	True
FRCML	First Republic Bank [San Francisco California]		26/12/24 16:04	0.0004	0.0004	0.0004	0.0004	1,949	0	0.0004	0.0000	26/12/24 15:22	True
FRCOF	Fast Retailing Co. Ltd	USD	13/12/24 16:03	332.64	332.64	332.60	332.60	3	0	335.90	3.30	13/12/24 15:21	True
FRCOY	Fast Retailing Ltd ADR		26/12/24 16:04	33.880	34.690	33.600	33.670	62,166	0	33.700	0.030	26/12/24 15:22	True
FRECF	Frequency Exchange Corp		19/12/24 16:29	0.1441	0.1441	0.1441	0.1441	675	0	0.2287	0.0846	19/12/24 15:47	True
FREGP	Fed Hom Ln Mtg Corp 5	USD	23/12/24 16:56	16.950	16.950	16.950	16.950	168	0	16.960	0.010	23/12/24 16:14	True
FREJN	Federal Home Loan Mortgage Corp		26/12/24 16:04	16.500	16.500	16.500	16.500	1,100	0	16.990	0.490	26/12/24 15:22	True
FREJO	Freddie Mac	USD	19/12/24 16:29	16.438	16.438	16.438	16.438	200	0	15.500	0.938	19/12/24 15:47	True
FREJP	Federal Home 5.30%	USD	11/12/24 16:22	16.970	16.970	16.923	16.923	300	0	16.530	0.393	11/12/24 15:39	True
FREKF	FreEE K K		26/12/24 16:04	18.500	18.500	17.750	17.750	737	0	17.599	0.151	26/12/24 15:22	True
FREVS	First Real Estate Investment Trust of New Jersey	USD	26/12/24 16:04	17.150	17.150	17.150	17.150	1,100	0	17.250	0.100	26/12/24 15:22	True
FRFC	First Robinson Finl Corp	USD	05/12/24 11:42	41.450	41.450	41.450	41.450	1,000	0	41.410	0.040	05/12/24 12:12	True
FRFHF	Fairfax Finl Hld Sub		26/12/24 16:04	1,400.0	1,410.0	1,355.0	1,400.0	1,734	0	1,391.3	8.7	26/12/24 15:22	True
FRFLF	Frnt Financial Inc		12/12/24 16:44	0.3703	0.3703	0.3703	0.3703	5,000	0	0.3902	0.0199	12/12/24 16:02	True
FRGGF	Forge Resources Corp		24/12/24 16:05	0.4258	0.4258	0.4258	0.4258	1,000	0	0.3973	0.0285	24/12/24 15:22	True
FRHLF	Freehold Royalty	USD	26/12/24 16:04	8.830	8.870	8.690	8.753	19,859	0	8.800	0.048	26/12/24 15:22	True
FRHYF	Frontier Energy Limited		20/12/24 16:25	0.0473	0.0473	0.0473	0.0473	568	0	0.0880	0.0407	20/12/24 15:42	True
FRIVF	Fortune Real Estate Investment Trust	USD	23/12/24 16:56	0.5035	0.5035	0.5035	0.5035	135	0	0.4905	0.0130	23/12/24 16:14	True
FRLA	Fortune Rise Acquisition Corp Cl A		26/12/24 16:04	11.130	11.150	11.130	11.150	2,057	0	11.130	0.020	26/12/24 15:22	True
FRLAW	Fortune Rise Acquisition Corp WT		26/12/24 16:04	0.0075	0.0075	0.0075	0.0075	5,000	0	0.0009	0.0066	26/12/24 15:22	True
FRLI	Frelii Inc		18/12/24 15:56	0.0001	0.0001	0.0001	0.0001	183,028	0	0.0001	0.0000	18/12/24 15:14	True
FRLOF	Frasers Logistics & Commercial Trust		10/12/24 16:05	0.6826	0.6826	0.6746	0.6746	15,316	0	0.6900	0.0154	10/12/24 15:22	True
FRMO	Frmo Corp	USD	26/12/24 16:04	10.220	10.260	10.000	10.150	2,747	0	10.210	0.060	26/12/24 15:22	True
FRMUF	Firm Capital Property Trust		23/12/24 16:56	3.850	3.850	3.850	3.850	5,090	0	4.010	0.160	23/12/24 16:14	True
FRRPF	Fiera Cap Corp		24/12/24 16:05	6.196	6.196	6.196	6.196	1,000	0	6.090	0.106	24/12/24 15:22	True
FRSB	First Resource Bancorp Inc	USD	23/12/24 16:56	15.931	15.931	15.931	15.931	168	0	15.650	0.281	23/12/24 16:14	True
FRSPF	First Phosphate Corp		20/12/24 16:25	0.1831	0.1831	0.1831	0.1831	5,000	0	0.1747	0.0084	20/12/24 15:43	True
FRTAY	Freenet Ag		10/12/24 16:05	15.000	15.000	15.000	15.000	1,892	0	14.700	0.300	10/12/24 15:22	True
FRTN	Fortran Corp		19/12/24 16:29	0.0249	0.0249	0.0249	0.0249	291	0	0.0170	0.0079	19/12/24 15:47	True
FRTX	Fresh Tracks Therapeutics Inc		26/12/24 16:04	0.7400	0.7450	0.7400	0.7450	617	0	0.7400	0.0050	26/12/24 15:22	True
FRZA	Forza X1 Inc		11/12/24 16:22	0.1551	0.2050	0.1551	0.2000	23,419	0	0.1503	0.0497	11/12/24 15:39	True
FRZCF	Frasers Centrepoint Trust		24/12/24 16:05	1.590	1.590	1.540	1.565	600	0	1.700	0.135	24/12/24 15:22	True
FRZT	Freeze Tag Inc		26/12/24 16:04	0.0089	0.0089	0.0089	0.0089	4,895	0	0.0066	0.0023	26/12/24 15:22	True
FSBN	Frankspeech Network Inc		26/12/24 16:05	2.340	3.150	2.340	2.600	5,820	0	2.425	0.175	26/12/24 15:22	True
FSCR	Federal Screw Work	USD	16/12/24 16:02	7.250	7.250	7.250	7.250	5,000	0	7.250	0.000	16/12/24 15:19	True
FSDK	First Citizens National Bank of Upper Sandusky [	USD	24/12/24 16:05	64.200	64.200	64.200	64.200	100	0	64.200	0.000	24/12/24 15:22	True
FSEI	First Seismic Corp	USD	11/12/24 16:22	0.0113	0.0113	0.0113	0.0113	515	0	0.0113	0.0000	11/12/24 15:40	True
FSEN	FS Energy & Power Fund		24/12/24 16:05	2.510	2.510	2.510	2.510	4,982	0	2.510	0.000	24/12/24 15:22	True
FSHRF	Feishang Anthracite Resources Ltd		12/12/24 16:45	0.0029	0.0100	0.0029	0.0100	10,250	0	0.0030	0.0070	12/12/24 16:02	True
FSMK	1st Summit Bancorp Johnstown Inc	USD	23/12/24 16:56	27.100	27.100	26.000	26.000	700	0	27.000	1.000	23/12/24 16:14	True
FSNUF	Fresenius Se & Co. Kgaa	USD	23/12/24 16:56	33.600	33.600	32.851	32.851	1,925	0	34.655	1.804	23/12/24 16:14	True
FSNUY	Fresenius Se & Company Kg ADR		26/12/24 16:05	8.900	9.053	8.740	8.900	60,107	0	8.740	0.160	26/12/24 15:23	True
FSRL	First Reliance Bk SC	USD	26/12/24 16:05	9.550	9.600	9.550	9.600	15,200	0	9.600	0.000	26/12/24 15:23	True
FSSN	Fision Corp		20/12/24 16:26	0.0001	0.0001	0.0001	0.0001	37,000	0	0.0001	0.0000	20/12/24 15:43	True
FSTF	First State Fincl Corp		12/12/24 16:45	0.0260	0.0260	0.0260	0.0260	1,050	0	0.0140	0.0120	12/12/24 16:02	True
FSTJ	First America Resources Corp		18/12/24 15:57	0.6000	0.6000	0.6000	0.6000	100	0	0.0050	0.5950	18/12/24 15:15	True
FSTTF	First Tellurium Corp		26/12/24 16:05	0.0946	0.0946	0.0886	0.0886	330,375	0	0.0859	0.0027	26/12/24 15:23	True
FSUGY	Fortescue Ltd ADR		26/12/24 16:05	22.920	23.120	22.920	23.000	112,014	0	23.000	0.000	26/12/24 15:23	True
FSUMF	Fortescue Metals Group Ltd	USD	26/12/24 16:05	11.510	11.510	11.000	11.475	2,500	0	11.330	0.145	26/12/24 15:23	True
FSXLF	Great Pacific Gold Corp		26/12/24 16:05	0.3700	0.4054	0.3700	0.4000	28,840	0	0.3703	0.0297	26/12/24 15:23	True
FTBYF	Fortune Bay Corp		26/12/24 16:05	0.1685	0.1685	0.1685	0.1685	260	0	0.1639	0.0046	26/12/24 15:23	True
FTCHQ	Farfetch Limited		19/12/24 16:30	0.0001	0.0001	0.0001	0.0001	10,981	0	0.0001	0.0000	19/12/24 15:48	True
FTCO	Fortitude Gold Corp		26/12/24 16:39	5.080	5.140	4.930	4.960	69,560	0	5.080	0.121	26/12/24 15:59	True
FTDPF	First Trust Global Funds Plc		17/12/24 16:35	43.202	43.202	43.202	43.202	1,973	0	43.756	0.554	17/12/24 15:52	True
FTFI	First Berlin Bancorp Inc		24/12/24 16:05	23.500	23.500	23.500	23.500	500	0	23.500	0.000	24/12/24 15:22	True
FTGFF	Firan Technology Group Corp	USD	20/12/24 16:26	5.090	5.090	4.960	5.086	2,319	0	5.250	0.164	20/12/24 15:43	True
FTMDF	Fortune Minerals Limited	USD	26/12/24 16:05	0.0350	0.0350	0.0330	0.0330	10,050	0	0.0310	0.0020	26/12/24 15:23	True
FTROF	First Resources Ltd		11/12/24 16:22	0.6360	0.6360	0.6360	0.6360	139	0	0.6360	0.0000	11/12/24 15:40	True
FTRRF	Fonterra Shareholders Fund		18/12/24 15:57	2.750	2.750	2.750	2.750	100	0	2.900	0.150	18/12/24 15:15	True
FTRS	Futuris Co.	USD	10/12/24 16:05	0.0156	0.0179	0.0156	0.0179	2,000	0	0.0156	0.0023	10/12/24 15:22	True
FTRSF	Fortis Inc		23/12/24 16:57	14.970	14.970	14.970	14.970	1,114	0	14.976	0.006	23/12/24 16:14	True
FTTRF	Forterra Plc		18/12/24 15:57	2.660	2.660	2.660	2.660	100	0	2.660	0.000	18/12/24 15:15	True
FTXP	Foothills Exploration Inc		24/12/24 14:01	0.0001	0.0001	0.0001	0.0001	500,000	0	0.0001	0.0000	24/12/24 13:18	True
FTZFF	Fitzroy Minerals Inc		26/12/24 16:05	0.1175	0.1175	0.1175	0.1175	15,000	0	0.1064	0.0111	26/12/24 15:23	True
FUAPF	Global Compliance Applications Corp		26/12/24 16:05	0.0039	0.0040	0.0039	0.0040	1,000	0	0.0030	0.0010	26/12/24 15:23	True
FUCIF	FT Global Funds Value Line Div Index		12/12/24 16:45	26.776	26.776	26.776	26.776	2,376	0	26.776	0.000	12/12/24 16:02	True
FUGRF	Furgo NV		24/12/24 16:05	18.050	18.050	18.050	18.050	100	0	18.050	0.000	24/12/24 15:22	True
FUJHF	Fuji Heavy Inds Ltd	USD	26/12/24 16:05	18.700	18.700	17.960	18.220	1,270	0	16.800	1.420	26/12/24 15:23	True
FUJHY	Fuji Heavy Inds ADR	USD	26/12/24 16:05	9.000	9.000	8.800	8.880	270,505	0	8.610	0.270	26/12/24 15:23	True
FUJIF	Fujifilm Holdings Corp	USD	19/12/24 16:30	19.070	19.200	19.070	19.200	300	0	22.100	2.900	19/12/24 15:48	True
FUJIY	Fujifilm Hlds Corp		26/12/24 16:05	10.305	10.400	10.210	10.350	180,504	0	10.330	0.020	26/12/24 15:23	True
FUJXF	Fujimi Inc		19/12/24 16:30	15.410	15.410	15.410	15.410	100	0	15.410	0.000	19/12/24 15:48	True
FULO	Fullnet Communications Inc	USD	26/12/24 16:05	0.2700	0.3300	0.2700	0.3300	625	0	0.3600	0.0300	26/12/24 15:23	True
FUNFF	Fansunite Entertainment Inc	USD	26/12/24 16:05	0.0002	0.0002	0.0002	0.0002	102,013	0	0.0009	0.0007	26/12/24 15:23	True
FUNI	Hypha Labs Inc		26/12/24 16:05	0.0260	0.0260	0.0170	0.0259	3,145	0	0.0250	0.0009	26/12/24 15:23	True
FUNN	Amfil Technologies Inc	USD	23/12/24 16:57	0.0022	0.0022	0.0022	0.0022	75,000	0	0.0022	0.0000	23/12/24 16:14	True
FUNR	Funr OTC		26/12/24 16:05	0.0004	0.0004	0.0003	0.0003	330,001	0	0.0004	0.0001	26/12/24 15:23	True
FUPBY	Fuchs Se		26/12/24 16:05	10.808	10.970	10.780	10.780	1,981	0	10.780	0.000	26/12/24 15:23	True
FURCF	Faurecia Se		24/12/24 16:06	8.410	8.410	8.410	8.410	364	0	8.380	0.030	24/12/24 15:22	True
FUSEF	Fuse Battery Metals Inc		26/12/24 16:05	0.0166	0.0166	0.0166	0.0166	290	0	0.0210	0.0044	26/12/24 15:23	True
FUST	Fuse Group Holding Inc		26/12/24 16:05	0.2521	0.2521	0.2520	0.2520	3,911	0	0.2520	0.0000	26/12/24 15:23	True
FUTS	Future Science Holdings Inc		23/12/24 16:57	0.0001	0.0001	0.0001	0.0001	15,000	0	0.0001	0.0000	23/12/24 16:14	True
FUUFF	F3 Uranium Corp		26/12/24 16:05	0.1808	0.1850	0.1750	0.1850	115,455	0	0.1750	0.0100	26/12/24 15:23	True
FUUN	Futurenet Inc	USD	24/12/24 16:06	0.0050	0.0050	0.0050	0.0050	1,000	0	0.0195	0.0145	24/12/24 15:22	True
FUVV	Arcimoto Inc		26/12/24 16:05	0.0004	0.0010	0.0004	0.0010	15,523	0	0.0004	0.0006	26/12/24 15:23	True
FUWAY	Furukawa Elec Ltd Ad	USD	18/12/24 15:57	22.624	22.624	22.624	22.624	100	0	22.060	0.564	18/12/24 15:15	True
FVTI	Fortune Valley Treasures Inc		20/12/24 16:26	0.4220	0.4220	0.4220	0.4220	1,200	0	1.3600	0.9380	20/12/24 15:43	True
FWEDF	Fireweed Metals Corp		26/12/24 16:05	0.9950	0.9950	0.9793	0.9793	4,931	0	0.9810	0.0017	26/12/24 15:23	True
FWFW	Flywheel Advanced Technology Inc		18/12/24 15:57	0.2000	0.2000	0.2000	0.2000	100	0	0.1200	0.0800	18/12/24 15:15	True
FWONB	Liberty Media Corp		20/12/24 16:26	81.740	81.740	81.740	81.740	339	0	85.000	3.260	20/12/24 15:43	True
FXBY	Foxby Corp		18/12/24 15:58	17.200	17.200	16.950	16.950	454	0	16.615	0.335	18/12/24 15:15	True
FXCNY	Fih Mobile Ltd		26/12/24 16:05	1.950	2.100	1.930	2.100	1,599	0	1.950	0.150	26/12/24 15:23	True
FXLG	F S Bancorp Lagrange	USD	23/12/24 16:57	31.800	31.800	31.800	31.800	365	0	31.800	0.000	23/12/24 16:14	True
FXLV	F45 Training Holdings Inc		26/12/24 16:06	0.0630	0.1000	0.0611	0.1000	2,826	0	0.0610	0.0390	26/12/24 15:23	True
FYMNF	Finlay Minerals Ltd		16/12/24 16:03	0.0175	0.0175	0.0175	0.0175	1,750	0	0.0178	0.0003	16/12/24 15:20	True
FZMD	Fuse Medical Inc		10/12/24 16:06	0.0800	0.1199	0.0600	0.1199	55,048	0	0.0500	0.0699	10/12/24 15:23	True