Technical stock screener for Volume Down 10% to 25% from Last results.
Ideas for the best stocks to buy based on data for May 15, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| FHYS | 23.035▼ | -0.065 (-0.28%) | 23.07 | 23.0348 | 12,209 |
| FICO | 1,098.59▲ | +21.6599 (+2.01%) | 1,112.835 | 1,078.16 | 288,864 |
| FIGR | 43.28▲ | +0.06 (+0.14%) | 44.673 | 41.50 | 5,202,928 |
| FIHL | 23.16▼ | -0.30 (-1.28%) | 23.61 | 22.72 | 867,614 |
| FITB | 47.35▼ | -0.35 (-0.73%) | 47.825 | 46.80 | 5,930,437 |
| FLCB | 21.20▼ | -0.13 (-0.61%) | 21.23 | 21.19 | 306,563 |
| FLJH | 43.76▼ | -0.38 (-0.86%) | 43.84 | 43.63 | 20,486 |
| FLSA | 33.0964▼ | -0.1826 (-0.55%) | 33.0964 | 33.0964 | 189 |
| FLSW | 42.249▼ | -0.4524 (-1.06%) | 42.375 | 42.24 | 3,585 |
| FLUT | 92.38▼ | -1.47 (-1.57%) | 94.55 | 91.52 | 2,491,212 |
| FLXR | 39.03▼ | -0.125 (-0.32%) | 39.10 | 39.03 | 327,773 |
| FMFC | 0.4085▼ | -0.0103 (-2.46%) | 0.4144 | 0.4037 | 47,626 |
| FMUN | 49.755▼ | -0.36 (-0.72%) | 50.05 | 49.7301 | 11,604 |
| FOUR | 42.02 | +0.00 (+0.00%) | 43.16 | 41.396 | 1,089,628 |
| FRPH | 21.94▼ | -0.04 (-0.18%) | 22.25 | 21.44 | 112,947 |
| FRSH | 8.96▲ | +0.54 (+6.41%) | 9.025 | 8.4201 | 12,167,556 |
| FRST | 13.82▼ | -0.30 (-2.12%) | 14.10 | 13.755 | 123,555 |
| FSEC | 43.51▼ | -0.30 (-0.68%) | 43.745 | 43.51 | 240,844 |
| FSSL | 11.64▼ | -0.06 (-0.51%) | 11.75 | 11.58 | 268,729 |
| FTCS | 92.4976▼ | -0.1494 (-0.16%) | 93.09 | 92.485 | 549,437 |
| FTMA | 8.99▼ | -0.0321 (-0.36%) | 8.99 | 8.96 | 132,644 |
| FTMU | 7.785▼ | -0.0491 (-0.63%) | 7.80 | 7.77 | 103,878 |
| FTQI | 21.60▼ | -0.13 (-0.60%) | 21.6399 | 21.52 | 250,812 |
| FTXO | 37.00▼ | -0.2545 (-0.68%) | 37.115 | 36.66 | 107,080 |
| FUFU | 2.03▼ | -0.14 (-6.45%) | 2.12 | 1.98 | 170,461 |
| FULC | 6.69▼ | -0.42 (-5.91%) | 7.025 | 6.63 | 431,144 |
| FULT | 20.65▼ | -0.36 (-1.71%) | 20.95 | 20.50 | 1,455,171 |
| FVD | 46.62▼ | -0.42 (-0.89%) | 47.10 | 46.61 | 514,845 |
| FXC | 71.0481▼ | -0.1519 (-0.21%) | 71.15 | 71.00 | 9,482 |
| FXR | 84.0114▼ | -2.1086 (-2.45%) | 84.89 | 84.01 | 25,985 |
| GABC | 41.64▼ | -0.60 (-1.42%) | 42.225 | 41.49 | 61,678 |
| GATX | 172.67▼ | -3.65 (-2.07%) | 176.71 | 172.12 | 260,887 |
| GBFH | 26.67▼ | -0.25 (-0.93%) | 26.74 | 26.23 | 41,962 |
| GCAD | 50.74▼ | -1.64 (-3.13%) | 51.0301 | 50.735 | 15,350 |
| GENT | 10.235▼ | -0.03 (-0.29%) | 10.24 | 10.22 | 21,736 |
| GENW | 14.58▼ | -0.23 (-1.55%) | 14.66 | 14.58 | 669 |
| GERN | 1.29▼ | -0.11 (-7.86%) | 1.40 | 1.285 | 16,152,058 |
| GFR | 6.17▲ | +0.16 (+2.66%) | 6.215 | 5.80 | 89,970 |
| GGG | 75.72▼ | -0.80 (-1.05%) | 76.73 | 75.581 | 1,419,040 |
| GGLS | 5.21▲ | +0.05 (+0.97%) | 5.26 | 5.18 | 8,061,653 |
| GGME | 59.1633▼ | -0.7425 (-1.24%) | 59.405 | 59.1633 | 475 |
| GHC | 1,093.00▼ | -15.65 (-1.41%) | 1,115.10 | 1,088.03 | 11,416 |
| GINX | 33.861▼ | -0.4326 (-1.26%) | 33.92 | 33.835 | 7,604 |
| GLAD | 19.21▼ | -0.14 (-0.72%) | 19.35 | 19.10 | 104,392 |
| GLGG | 10.2808▼ | -1.8291 (-15.10%) | 10.915 | 10.13 | 31,247 |
| GLND | 2.90▼ | -0.17 (-5.54%) | 3.04 | 2.89 | 618,422 |
| GLPI | 46.38▼ | -0.49 (-1.05%) | 46.865 | 46.30 | 1,570,966 |
| GLRE | 17.52▲ | +0.18 (+1.04%) | 17.53 | 17.15 | 141,040 |
| GLXY | 29.61▼ | -2.43 (-7.58%) | 30.66 | 29.38 | 4,051,016 |
| GMAB | 26.54▼ | -0.36 (-1.34%) | 26.96 | 26.44 | 1,362,310 |
| GMED | 76.64▼ | -0.57 (-0.74%) | 77.38 | 75.89 | 1,367,521 |
| GMHS | 1.04▲ | +0.0601 (+6.13%) | 1.04 | 0.9151 | 4,493 |
| GMM | 1.34▼ | -0.17 (-11.26%) | 1.48 | 1.271 | 2,934,865 |
| GOOD | 12.31▼ | -0.14 (-1.12%) | 12.43 | 12.24 | 315,340 |
| GOOS | 9.57▼ | -0.32 (-3.24%) | 9.86 | 9.50 | 1,192,102 |
| GOOY | 15.24▼ | -0.09 (-0.59%) | 15.29 | 15.0901 | 395,570 |
| GOTU | 1.87▼ | -0.07 (-3.61%) | 1.93 | 1.87 | 317,162 |
| GP | 1.09 | +0.00 (+0.00%) | 1.11 | 1.0697 | 99,663 |
| GPIQ | 57.55▼ | -0.64 (-1.10%) | 57.9199 | 57.28 | 1,040,229 |
| GPK | 9.64▼ | -0.57 (-5.58%) | 10.21 | 9.565 | 7,683,445 |
| GPOR | 182.78▲ | +0.97 (+0.53%) | 184.9999 | 181.7772 | 188,245 |
| GPRE | 17.14▲ | +0.46 (+2.76%) | 17.16 | 16.51 | 1,373,764 |
| GQGU | 26.365▲ | +0.075 (+0.29%) | 26.48 | 26.35 | 93,487 |
| GROW | 2.62▲ | +0.03 (+1.16%) | 2.6294 | 2.59 | 8,994 |
| GSBD | 8.93▲ | +0.01 (+0.11%) | 8.94 | 8.80 | 1,164,841 |
| GSHD | 37.65▲ | +0.80 (+2.17%) | 38.70 | 37.16 | 324,949 |
| GURE | 4.00▼ | -0.01 (-0.25%) | 4.3377 | 3.84 | 19,648 |
| HAS | 95.25▼ | -0.40 (-0.42%) | 96.3514 | 93.905 | 1,576,970 |
| HCKT | 9.46▼ | -0.115 (-1.20%) | 9.72 | 9.435 | 451,480 |
| HDEF | 32.62▼ | -0.28 (-0.85%) | 32.7631 | 32.62 | 95,250 |
| HEDJ | 54.76▼ | -0.53 (-0.96%) | 54.99 | 54.67 | 123,209 |
| HHH | 63.79▼ | -0.87 (-1.35%) | 64.61 | 63.31 | 254,665 |
| HIDE | 24.3581▼ | -0.1669 (-0.68%) | 24.3899 | 24.34 | 11,135 |
| HIW | 25.47▼ | -0.74 (-2.82%) | 26.02 | 25.35 | 1,676,561 |
| HNNA | 9.92▼ | -0.03 (-0.30%) | 10.1001 | 9.92 | 3,606 |
| HOLO | 1.69▼ | -0.08 (-4.52%) | 1.72 | 1.651 | 450,816 |
| HOOG | 19.36▼ | -1.9517 (-9.16%) | 20.03 | 19.05 | 515,667 |
| HOOY | 27.65▼ | -0.96 (-3.36%) | 28.2023 | 27.5259 | 93,872 |
| HOYY | 6.0497▼ | -0.143 (-2.31%) | 6.09 | 6.0197 | 28,167 |
| HPI | 15.95▼ | -0.25 (-1.54%) | 16.085 | 15.95 | 52,185 |
| HPP | 11.26▼ | -0.51 (-4.33%) | 11.60 | 11.0594 | 619,683 |
| HQI | 12.39▼ | -0.80 (-6.07%) | 13.17 | 12.01 | 15,957 |
| HUBG | 37.35▲ | +0.06 (+0.16%) | 37.80 | 36.54 | 1,017,895 |
| HVAC | 40.4959▼ | -1.4741 (-3.51%) | 40.89 | 40.4959 | 9,410 |
| IAC | 39.88▼ | -0.14 (-0.35%) | 40.62 | 39.70 | 985,449 |
| IAE | 8.23▼ | -0.17 (-2.02%) | 8.4399 | 8.20 | 38,276 |
| IBBQ | 29.0018▼ | -0.7482 (-2.51%) | 29.69 | 28.955 | 18,388 |
| IBCA | 25.3501▼ | -0.1899 (-0.74%) | 25.39 | 25.34 | 50,936 |
| IBCP | 32.72▼ | -0.59 (-1.77%) | 33.30 | 32.45 | 128,213 |
| IBGK | 22.6313▼ | -0.3287 (-1.43%) | 22.66 | 22.6313 | 186 |
| IBIF | 26.4003▼ | -0.0447 (-0.17%) | 26.43 | 26.3875 | 11,079 |
| IBIM | 25.26▼ | -0.17 (-0.67%) | 25.45 | 25.23 | 15,813 |
| IBIT | 44.82▼ | -1.35 (-2.92%) | 45.32 | 44.50 | 39,571,872 |
| IBND | 31.24▼ | -0.19 (-0.60%) | 31.33 | 31.15 | 46,095 |
| IDAI | 2.14▼ | -0.17 (-7.36%) | 2.3979 | 2.11 | 42,884 |
| IDMO | 58.94▼ | -1.46 (-2.42%) | 59.20 | 58.705 | 404,294 |
| IDRV | 43.19▼ | -1.78 (-3.96%) | 43.63 | 43.02 | 16,635 |
| IDXX | 528.79▼ | -4.07 (-0.76%) | 540.60 | 527.12 | 659,261 |
| IEMG | 79.49▼ | -2.80 (-3.40%) | 79.97 | 79.09 | 6,869,771 |
| IEX | 207.69▼ | -3.71 (-1.75%) | 210.245 | 207.65 | 599,434 |