Technical stock screener for Volume Down 10% to 25% from Last results.
Ideas for the best stocks to buy based on data for Dec 10, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| FMS | 23.38▲ | +0.69 (+3.04%) | 23.41 | 23.00 | 332,600 |
| FMST | 3.23▲ | +0.08 (+2.54%) | 3.27 | 3.0261 | 296,069 |
| FNCL | 76.77▲ | +1.04 (+1.37%) | 77.0255 | 75.76 | 57,930 |
| FNDB | 26.74▲ | +0.21 (+0.79%) | 26.79 | 26.4156 | 45,511 |
| FOSL | 3.86▼ | -0.13 (-3.26%) | 3.97 | 3.785 | 600,335 |
| FOUR | 68.82▲ | +1.92 (+2.87%) | 69.04 | 66.45 | 1,340,298 |
| FRHC | 134.07▲ | +1.37 (+1.03%) | 134.92 | 131.79 | 47,200 |
| FRI | 27.55▲ | +0.0892 (+0.32%) | 27.6431 | 27.5302 | 9,757 |
| FROG | 68.73▼ | -0.10 (-0.15%) | 70.4299 | 68.00 | 2,885,402 |
| FSLY | 10.54▼ | -0.34 (-3.13%) | 11.08 | 10.485 | 3,807,600 |
| FSSL | 13.67▼ | -0.01 (-0.07%) | 13.88 | 13.60 | 933,150 |
| FSTA | 49.58▲ | +0.02 (+0.04%) | 49.78 | 49.4201 | 143,454 |
| FTBD | 49.875▲ | +0.12 (+0.24%) | 49.89 | 49.65 | 1,700 |
| FTCB | 21.35▲ | +0.08 (+0.38%) | 21.35 | 21.24 | 310,600 |
| FTEC | 232.25▲ | +0.75 (+0.32%) | 233.0399 | 229.72 | 243,445 |
| FTEK | 1.80▼ | -0.05 (-2.70%) | 1.87 | 1.79 | 87,794 |
| FTGS | 35.73▲ | +0.235 (+0.66%) | 35.8699 | 35.44 | 73,459 |
| FTHI | 23.77▲ | +0.06 (+0.25%) | 23.79 | 23.64 | 359,000 |
| FTHM | 1.22▲ | +0.02 (+1.67%) | 1.26 | 1.17 | 67,808 |
| FTK | 16.69▲ | +0.01 (+0.06%) | 16.81 | 16.20 | 287,022 |
| FTMH | 11.58▲ | +0.018 (+0.16%) | 11.59 | 11.56 | 142,314 |
| FTMS | 9.935▲ | +0.01 (+0.10%) | 9.95 | 9.92 | 48,653 |
| FTNY | 7.86▲ | +0.015 (+0.19%) | 7.86 | 7.81 | 105,364 |
| FTQI | 21.02▲ | +0.03 (+0.14%) | 21.05 | 20.93 | 150,700 |
| FTSM | 59.96▲ | +0.02 (+0.03%) | 59.97 | 59.93 | 589,629 |
| FTXO | 37.815▲ | +1.085 (+2.95%) | 37.9189 | 36.70 | 19,158 |
| FUL | 59.61▲ | +2.06 (+3.58%) | 59.775 | 57.55 | 255,878 |
| FWRG | 16.30▼ | -0.30 (-1.81%) | 16.75 | 16.245 | 1,046,938 |
| FXC | 70.85▲ | +0.28 (+0.40%) | 70.875 | 70.495 | 20,079 |
| FXE | 107.87▲ | +0.605 (+0.56%) | 107.9268 | 107.35 | 138,359 |
| FYX | 116.4676▲ | +2.3517 (+2.06%) | 117.025 | 114.36 | 8,885 |
| G | 46.36▲ | +0.60 (+1.31%) | 46.57 | 45.52 | 1,929,300 |
| GABF | 47.506▲ | +0.691 (+1.48%) | 47.603 | 46.84 | 2,200 |
| GAP | 26.69▲ | +0.54 (+2.07%) | 26.82 | 25.55 | 6,393,137 |
| GBIO | 5.51▲ | +0.13 (+2.42%) | 5.64 | 5.22 | 24,759 |
| GCO | 23.80▲ | +0.39 (+1.67%) | 24.37 | 23.3397 | 103,583 |
| GFAI | 0.9035▼ | -0.0058 (-0.64%) | 0.93 | 0.8704 | 245,265 |
| GGT | 4.20▲ | +0.02 (+0.48%) | 4.20 | 4.16 | 243,800 |
| GL | 134.91▲ | +1.82 (+1.37%) | 135.62 | 133.57 | 471,317 |
| GLE | 0.4403▲ | +0.0093 (+2.16%) | 0.4739 | 0.4201 | 50,321 |
| GLO | 5.65 | +0.00 (+0.00%) | 5.67 | 5.60 | 206,600 |
| GLXY | 29.52▲ | +0.07 (+0.24%) | 30.13 | 28.27 | 7,049,904 |
| GMOD | 25.72▲ | +0.196 (+0.77%) | 25.74 | 25.50 | 29,206 |
| GMOI | 33.395▲ | +0.435 (+1.32%) | 33.44 | 33.04 | 28,800 |
| GNE | 13.93▼ | -0.15 (-1.07%) | 14.28 | 13.93 | 68,760 |
| GNS | 0.70▼ | -0.01 (-1.41%) | 0.735 | 0.684 | 881,100 |
| GPIQ | 53.50▲ | +0.17 (+0.32%) | 53.61 | 53.045 | 725,431 |
| GPOR | 206.99▼ | -2.05 (-0.98%) | 209.20 | 203.53 | 257,263 |
| GPUS | 0.295▼ | -0.005 (-1.67%) | 0.3051 | 0.286 | 16,160,866 |
| GRDN | 29.92▲ | +0.75 (+2.57%) | 30.21 | 28.95 | 251,068 |
| GRFS | 8.95▲ | +0.13 (+1.47%) | 8.9665 | 8.89 | 338,937 |
| GRNB | 24.38▲ | +0.04 (+0.16%) | 24.40 | 24.29 | 25,775 |
| GROY | 4.04▼ | -0.04 (-0.98%) | 4.10 | 3.91 | 4,605,481 |
| GRPN | 16.91▲ | +0.26 (+1.56%) | 17.46 | 16.40 | 888,500 |
| GSK | 48.41▲ | +1.14 (+2.41%) | 48.44 | 47.82 | 2,988,000 |
| GSY | 50.28▲ | +0.01 (+0.02%) | 50.29 | 50.2722 | 367,622 |
| GURU | 63.7182▲ | +0.415 (+0.66%) | 63.7182 | 63.2619 | 857 |
| GWH | 2.31▲ | +0.03 (+1.32%) | 2.355 | 2.20 | 369,190 |
| GXC | 99.45▲ | +0.3982 (+0.40%) | 99.97 | 99.36 | 4,736 |
| HBB | 16.37▲ | +0.88 (+5.68%) | 16.57 | 15.24 | 18,405 |
| HDB | 35.42▲ | +0.25 (+0.71%) | 35.55 | 34.83 | 2,585,400 |
| HE | 12.00 | +0.00 (+0.00%) | 12.12 | 11.77 | 4,478,550 |
| HECA | 28.47▲ | +0.23 (+0.81%) | 28.55 | 28.12 | 174,900 |
| HEDJ | 52.27▲ | +0.24 (+0.46%) | 52.40 | 51.94 | 37,700 |
| HIO | 3.78▲ | +0.02 (+0.53%) | 3.79 | 3.77 | 357,900 |
| HIVE | 3.18▼ | -0.03 (-0.93%) | 3.2699 | 3.085 | 9,128,494 |
| HIX | 4.18▲ | +0.02 (+0.48%) | 4.18 | 4.16 | 179,100 |
| HKIT | 1.49▲ | +0.13 (+9.56%) | 1.53 | 1.39 | 34,300 |
| HLLY | 4.25▲ | +0.14 (+3.41%) | 4.25 | 4.09 | 725,514 |
| HLX | 7.25▼ | -0.15 (-2.03%) | 7.41 | 7.09 | 1,557,739 |
| HMC | 30.56▲ | +0.77 (+2.58%) | 30.60 | 30.19 | 1,234,900 |
| HOG | 22.44▲ | +0.57 (+2.61%) | 22.77 | 21.91 | 2,964,600 |
| HOOG | 90.08▼ | -0.03 (-0.03%) | 92.14 | 87.127 | 162,490 |
| HOVR | 1.76▼ | -0.04 (-2.22%) | 1.81 | 1.71 | 421,000 |
| HQGO | 60.973▲ | +0.3849 (+0.64%) | 60.973 | 60.973 | 100 |
| HQY | 95.73▲ | +2.47 (+2.65%) | 95.80 | 91.55 | 1,179,290 |
| HRMY | 39.27▲ | +0.45 (+1.16%) | 39.54 | 38.115 | 732,369 |
| HRTG | 27.45▼ | -0.75 (-2.66%) | 28.27 | 27.42 | 199,230 |
| HSHP | 9.16▼ | -0.24 (-2.55%) | 9.35 | 9.07 | 171,354 |
| HSPO | 15.02▼ | -2.48 (-14.17%) | 29.64 | 15.0001 | 1,592,742 |
| HTZ | 5.49▲ | +0.15 (+2.81%) | 5.68 | 5.3414 | 6,511,015 |
| HYFI | 37.76▲ | +0.12 (+0.32%) | 37.80 | 37.5988 | 22,339 |
| HYXF | 47.2128▲ | +0.1408 (+0.30%) | 47.2599 | 47.00 | 7,153 |
| HYZD | 22.52▼ | -0.04 (-0.18%) | 22.60 | 22.49 | 30,400 |
| IAI | 181.29▲ | +1.23 (+0.68%) | 182.25 | 179.36 | 69,925 |
| IAT | 55.95▲ | +1.90 (+3.52%) | 56.121 | 54.13 | 184,945 |
| IBB | 168.93▲ | +1.84 (+1.10%) | 169.38 | 166.91 | 1,326,700 |
| IBD | 24.17▲ | +0.09 (+0.37%) | 24.17 | 24.07 | 52,200 |
| IBEX | 36.35▲ | +0.38 (+1.06%) | 36.56 | 35.9105 | 52,951 |
| IBM | 312.67▲ | +2.19 (+0.71%) | 314.69 | 306.6513 | 2,277,440 |
| IBO | 0.50▼ | -0.035 (-6.54%) | 0.5505 | 0.50 | 97,378 |
| IBTA | 22.36▼ | -0.40 (-1.76%) | 22.87 | 22.205 | 397,505 |
| ICAP | 28.265▲ | +0.415 (+1.49%) | 28.265 | 27.95 | 12,600 |
| ICLN | 16.74▲ | +0.06 (+0.36%) | 16.86 | 16.49 | 1,345,900 |
| ICOI | 21.41▲ | +0.11 (+0.52%) | 21.41 | 20.85 | 34,867 |
| IDA | 125.76▲ | +0.70 (+0.56%) | 126.04 | 124.77 | 363,200 |
| IDOG | 38.4505▲ | +0.4005 (+1.05%) | 38.4505 | 38.10 | 13,489 |
| IE | 15.43▲ | +0.02 (+0.13%) | 15.6699 | 14.79 | 1,261,042 |
| IEV | 67.98▲ | +0.87 (+1.30%) | 68.05 | 67.27 | 110,754 |
| IGBH | 24.715▲ | +0.075 (+0.30%) | 24.73 | 24.6201 | 34,736 |