Technical stock screener for Closing Price: Greater Than 10 results.
Ideas for the best stocks to buy based on data for May 28, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| FEZ | 68.03▼ | -0.17 (-0.25%) | 68.37 | 67.615 | 914,156 |
| FFA | 23.02▲ | +0.07 (+0.31%) | 23.11 | 22.82 | 27,621 |
| FFBC | 30.84▲ | +0.02 (+0.06%) | 31.04 | 30.365 | 580,262 |
| FFC | 16.07▲ | +0.13 (+0.82%) | 16.09 | 15.93 | 97,073 |
| FFIC | 15.96▼ | -0.01 (-0.06%) | 16.02 | 15.775 | 253,099 |
| FFIN | 32.70▲ | +0.23 (+0.71%) | 32.72 | 32.115 | 688,296 |
| FFIU | 21.86▲ | +0.0211 (+0.10%) | 21.93 | 21.855 | 878 |
| FFIV | 383.43▼ | -4.72 (-1.22%) | 397.88 | 372.62 | 1,263,817 |
| FFLS | 23.2009▲ | +0.2309 (+1.01%) | 23.25 | 23.05 | 5,771 |
| FFND | 32.325▲ | +0.3147 (+0.98%) | 32.37 | 32.25 | 5,678 |
| FFOX | 28.37▲ | +0.16 (+0.57%) | 28.45 | 28.21 | 11,206 |
| FFTY | 40.87▲ | +0.20 (+0.49%) | 41.095 | 40.17 | 31,794 |
| FFUT | 59.125▲ | +0.1483 (+0.25%) | 59.17 | 58.76 | 4,244 |
| FG | 27.60▼ | -0.35 (-1.25%) | 27.9988 | 27.41 | 497,933 |
| FGBI | 10.09▼ | -0.27 (-2.61%) | 10.36 | 9.84 | 34,887 |
| FGD | 33.78 | +0.00 (+0.00%) | 33.85 | 33.602 | 135,666 |
| FGDL | 59.8961▲ | +0.7261 (+1.23%) | 60.15 | 58.89 | 46,313 |
| FGM | 66.8748▲ | +0.0348 (+0.05%) | 67.11 | 66.8748 | 920 |
| FGMC | 10.33▼ | -0.01 (-0.10%) | 10.34 | 10.33 | 39,722 |
| FGSI | 20.265▲ | +0.14 (+0.70%) | 20.265 | 20.19 | 3,049 |
| FGSM | 34.525▲ | +0.10 (+0.29%) | 34.525 | 34.26 | 651 |
| FHB | 27.11▼ | -0.07 (-0.26%) | 27.17 | 26.86 | 1,372,142 |
| FHI | 55.47▼ | -1.42 (-2.50%) | 56.54 | 54.4101 | 743,008 |
| FHLC | 72.82▲ | +0.97 (+1.35%) | 72.98 | 72.00 | 172,177 |
| FHN | 24.22▲ | +0.02 (+0.08%) | 24.29 | 23.98 | 2,505,055 |
| FHYS | 23.205▲ | +0.01 (+0.04%) | 23.205 | 23.185 | 6,038 |
| FIAT | 21.3699▼ | -1.0201 (-4.56%) | 22.4715 | 21.3699 | 38,065 |
| FIAX | 17.6109▲ | +0.0219 (+0.12%) | 17.62 | 17.57 | 5,033 |
| FIBK | 35.60▼ | -0.06 (-0.17%) | 35.625 | 35.04 | 862,947 |
| FICO | 1,296.36▲ | +17.89 (+1.40%) | 1,323.35 | 1,270.00 | 307,845 |
| FICS | 41.015▼ | -0.105 (-0.26%) | 41.08 | 40.78 | 9,428 |
| FID | 22.29▲ | +0.035 (+0.16%) | 22.3399 | 22.18 | 12,969 |
| FIDI | 28.2158▼ | -0.0192 (-0.07%) | 28.28 | 28.12 | 53,398 |
| FIDU | 94.59▼ | -0.20 (-0.21%) | 95.0667 | 93.6136 | 65,980 |
| FIG | 23.46▲ | +2.12 (+9.93%) | 23.75 | 21.37 | 18,565,650 |
| FIGB | 42.78▼ | -0.11 (-0.26%) | 42.84 | 42.685 | 62,857 |
| FIGG | 25.61▲ | +4.1601 (+19.39%) | 26.3349 | 21.70 | 272,381 |
| FIGR | 34.73▲ | +0.64 (+1.88%) | 35.1299 | 32.79 | 1,932,705 |
| FIGS | 12.26▼ | -0.46 (-3.62%) | 12.75 | 12.215 | 2,888,005 |
| FIGX | 10.22 | +0.00 (+0.00%) | 10.22 | 10.22 | 0 |
| FIIG | 20.70▲ | +0.04 (+0.19%) | 20.7199 | 20.64 | 75,768 |
| FINS | 12.82▲ | +0.06 (+0.47%) | 12.94 | 12.6218 | 31,581 |
| FINT | 36.2078▲ | +0.0075 (+0.02%) | 36.2505 | 36.1001 | 781 |
| FINW | 14.24▲ | +0.24 (+1.71%) | 14.24 | 13.92 | 37,934 |
| FINX | 25.57▲ | +0.60 (+2.40%) | 25.58 | 24.57 | 104,631 |
| FINY | 25.018▼ | -0.017 (-0.07%) | 25.03 | 24.99 | 355 |
| FIS | 42.22▲ | +0.20 (+0.48%) | 42.23 | 41.41 | 4,473,962 |
| FISI | 35.81▼ | -0.12 (-0.33%) | 36.08 | 35.26 | 107,458 |
| FISR | 25.59▲ | +0.06 (+0.24%) | 25.63 | 25.50 | 36,773 |
| FISV | 55.83▲ | +0.21 (+0.38%) | 56.18 | 55.06 | 5,066,231 |
| FITB | 49.88▼ | -0.01 (-0.02%) | 50.095 | 49.29 | 5,828,435 |
| FITE | 115.7735▲ | +4.15 (+3.72%) | 116.15 | 112.91 | 15,667 |
| FIVA | 38.07▼ | -0.01 (-0.03%) | 38.2299 | 37.75 | 60,343 |
| FIVE | 224.90▲ | +8.91 (+4.13%) | 228.69 | 219.46 | 1,403,838 |
| FIVN | 22.83▲ | +0.49 (+2.19%) | 23.34 | 21.76 | 3,309,826 |
| FIVY | 25.557▲ | +0.2744 (+1.09%) | 25.557 | 24.89 | 18,999 |
| FIW | 103.80▲ | +0.49 (+0.47%) | 104.05 | 103.13 | 70,843 |
| FIX | 1,855.15▼ | -11.94 (-0.64%) | 1,880.49 | 1,810.571 | 298,941 |
| FIXD | 43.69▲ | +0.171 (+0.39%) | 43.70 | 43.4532 | 517,051 |
| FIXP | 19.7479▼ | -0.1284 (-0.65%) | 19.81 | 19.7479 | 14,359 |
| FIXT | 37.6501▲ | +0.048 (+0.13%) | 37.6501 | 37.5612 | 3,124 |
| FIYY | 24.535▲ | +0.03 (+0.12%) | 24.535 | 24.535 | 17 |
| FIZZ | 37.24▲ | +0.45 (+1.22%) | 37.39 | 36.36 | 287,769 |
| FJP | 77.62▼ | -0.055 (-0.07%) | 77.68 | 77.56 | 3,595 |
| FKU | 53.9214▼ | -0.2105 (-0.39%) | 54.12 | 53.515 | 1,198 |
| FLAG | 27.8189▲ | +0.2001 (+0.72%) | 27.82 | 27.8189 | 368 |
| FLAU | 34.57▲ | +0.07 (+0.20%) | 34.7089 | 34.57 | 1,690 |
| FLAX | 37.4682▲ | +0.0982 (+0.26%) | 37.5097 | 37.185 | 7,331 |
| FLBR | 22.67▲ | +0.01 (+0.04%) | 22.835 | 22.535 | 533,160 |
| FLC | 16.97▲ | +0.08 (+0.47%) | 16.9899 | 16.89 | 17,832 |
| FLCA | 52.37▲ | +0.32 (+0.61%) | 52.41 | 51.745 | 30,770 |
| FLCB | 21.41▲ | +0.05 (+0.23%) | 21.4199 | 21.35 | 165,902 |
| FLCC | 35.3352▲ | +0.1354 (+0.38%) | 35.40 | 35.2919 | 9,336 |
| FLCE | 31.0699▲ | +0.1899 (+0.61%) | 31.0899 | 30.88 | 1,798 |
| FLCG | 34.71▲ | +0.30 (+0.87%) | 34.71 | 34.28 | 28,991 |
| FLCH | 21.96▼ | -0.17 (-0.77%) | 21.9872 | 21.775 | 63,610 |
| FLCO | 21.46▲ | +0.05 (+0.23%) | 21.4799 | 21.41 | 30,226 |
| FLCV | 34.9343▲ | +0.0626 (+0.18%) | 34.94 | 34.74 | 3,187 |
| FLDB | 50.27▼ | -0.1397 (-0.28%) | 50.35 | 50.2201 | 9,502 |
| FLEE | 39.1248▼ | -0.1302 (-0.33%) | 39.21 | 39.09 | 2,575 |
| FLEU | 35.5053▼ | -0.0491 (-0.14%) | 35.6099 | 35.35 | 2,037 |
| FLEX | 144.85▼ | -0.94 (-0.64%) | 147.7561 | 139.91 | 4,923,948 |
| FLG | 14.17▲ | +0.17 (+1.21%) | 14.205 | 13.875 | 2,400,203 |
| FLGB | 35.85▼ | -0.29 (-0.80%) | 36.0099 | 35.72 | 41,080 |
| FLGR | 34.3019▼ | -0.1131 (-0.33%) | 34.3871 | 34.25 | 73,555 |
| FLGT | 18.24▲ | +0.34 (+1.90%) | 18.59 | 17.91 | 473,598 |
| FLGV | 20.275▲ | +0.025 (+0.12%) | 20.2801 | 20.24 | 45,480 |
| FLIN | 34.91▲ | +0.09 (+0.26%) | 34.93 | 34.48 | 174,730 |
| FLJH | 44.71▲ | +0.12 (+0.27%) | 44.74 | 44.47 | 18,265 |
| FLJP | 39.71▲ | +0.15 (+0.38%) | 39.81 | 39.33 | 552,270 |
| FLKR | 66.69▲ | +2.60 (+4.06%) | 66.8387 | 63.46 | 1,376,844 |
| FLLA | 27.96▼ | -0.13 (-0.46%) | 28.0469 | 27.80 | 136,309 |
| FLMB | 23.88▲ | +0.045 (+0.19%) | 23.88 | 23.82 | 5,247 |
| FLMI | 25.02▲ | +0.05 (+0.20%) | 25.025 | 24.945 | 827,328 |
| FLMX | 38.537▼ | -0.403 (-1.03%) | 38.95 | 38.39 | 28,229 |
| FLN | 25.7868▼ | -0.0978 (-0.38%) | 26.12 | 25.7701 | 20,719 |
| FLNC | 21.36▲ | +0.14 (+0.66%) | 21.918 | 19.92 | 6,882,821 |
| FLNG | 30.75▼ | -0.57 (-1.82%) | 31.59 | 30.68 | 586,747 |
| FLOC | 24.22▼ | -1.31 (-5.13%) | 26.35 | 24.08 | 736,168 |
| FLOW | 38.7423▲ | +0.3892 (+1.01%) | 38.7423 | 38.67 | 335 |