Technical stock screener for Volume Down 25% to 50% from Last results.
Ideas for the best stocks to buy based on data for May 20, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| FCNCA | 1,972.77▲ | +46.03 (+2.39%) | 1,979.66 | 1,925.90 | 55,633 |
| FCOR | 46.98▲ | +0.37 (+0.79%) | 46.98 | 46.675 | 23,559 |
| FCXG | 12.68▲ | +0.6395 (+5.31%) | 12.775 | 11.90 | 21,264 |
| FDFF | 33.3406▲ | +0.4355 (+1.32%) | 33.3406 | 32.90 | 1,101 |
| FDIG | 43.2668▲ | +1.2868 (+3.07%) | 43.92 | 42.12 | 39,439 |
| FDIV | 27.3257▲ | +0.1346 (+0.50%) | 27.3257 | 27.015 | 8,138 |
| FDLO | 69.62▲ | +0.13 (+0.19%) | 69.70 | 69.265 | 33,009 |
| FDLS | 40.334▲ | +0.784 (+1.98%) | 40.334 | 39.7945 | 16,214 |
| FDMO | 93.02▲ | +1.34 (+1.46%) | 93.32 | 92.26 | 29,393 |
| FDMT | 8.47▲ | +0.065 (+0.77%) | 8.78 | 8.37 | 510,245 |
| FDP | 32.88▲ | +0.49 (+1.51%) | 33.3699 | 32.35 | 331,078 |
| FDS | 223.68▲ | +1.75 (+0.79%) | 225.615 | 215.0001 | 717,470 |
| FEAT | 19.0228▲ | +0.1028 (+0.54%) | 19.0705 | 18.80 | 23,305 |
| FEM | 32.075▲ | +0.4435 (+1.40%) | 32.11 | 31.67 | 80,895 |
| FEMR | 40.1653▲ | +0.7653 (+1.94%) | 40.20 | 39.56 | 23,920 |
| FEMV | 25.227▲ | +0.258 (+1.03%) | 25.227 | 25.17 | 700 |
| FEPI | 44.81▲ | +0.67 (+1.52%) | 44.87 | 44.22 | 135,992 |
| FFAI | 0.3321▲ | +0.0146 (+4.60%) | 0.3381 | 0.3001 | 9,423,097 |
| FFC | 15.88▲ | +0.21 (+1.34%) | 15.88 | 15.645 | 105,626 |
| FFUT | 60.02▼ | -0.4371 (-0.72%) | 60.40 | 59.74 | 12,928 |
| FG | 27.88▲ | +0.53 (+1.94%) | 28.10 | 27.20 | 704,717 |
| FGD | 33.80▲ | +0.27 (+0.81%) | 33.85 | 33.41 | 227,127 |
| FGDL | 60.50▲ | +0.71 (+1.19%) | 60.65 | 59.62 | 24,388 |
| FGI | 5.46▲ | +0.39 (+7.69%) | 5.77 | 5.0016 | 56,473 |
| FGM | 64.5841▲ | +1.1937 (+1.88%) | 64.64 | 64.5841 | 688 |
| FGMC | 10.315▼ | -0.005 (-0.05%) | 10.34 | 10.31 | 22,566 |
| FHI | 53.76▲ | +0.04 (+0.07%) | 54.37 | 52.76 | 598,657 |
| FIAT | 21.38▲ | +0.13 (+0.61%) | 21.44 | 20.98 | 39,230 |
| FICS | 40.93▲ | +0.5716 (+1.42%) | 41.0399 | 40.44 | 11,203 |
| FID | 22.15▲ | +0.15 (+0.68%) | 22.20 | 21.99 | 5,376 |
| FIG | 22.58▼ | -0.69 (-2.97%) | 22.8499 | 21.78 | 16,707,220 |
| FIGR | 36.40▲ | +0.17 (+0.47%) | 37.09 | 35.23 | 2,009,949 |
| FIGS | 12.17▲ | +0.69 (+6.01%) | 12.35 | 11.33 | 2,787,061 |
| FISV | 56.41▲ | +0.38 (+0.68%) | 56.74 | 54.4637 | 5,253,598 |
| FITB | 48.86▲ | +1.26 (+2.65%) | 49.12 | 47.37 | 4,638,543 |
| FIVN | 22.29▼ | -0.23 (-1.02%) | 22.415 | 21.08 | 3,345,362 |
| FLC | 16.74▲ | +0.11 (+0.66%) | 16.8034 | 16.62 | 12,527 |
| FLCA | 52.0493▲ | +0.6393 (+1.24%) | 52.15 | 51.48 | 28,221 |
| FLKR | 57.97▲ | +1.69 (+3.00%) | 57.99 | 56.025 | 338,600 |
| FLLA | 28.16▲ | +0.61 (+2.21%) | 28.16 | 27.72 | 16,779 |
| FLNT | 2.775▼ | -0.025 (-0.89%) | 2.82 | 2.68 | 5,895 |
| FLR | 43.43▲ | +0.90 (+2.12%) | 43.83 | 42.01 | 2,230,166 |
| FLUT | 96.75▼ | -0.75 (-0.77%) | 97.3999 | 94.40 | 1,298,808 |
| FLXR | 39.10▲ | +0.15 (+0.39%) | 39.10 | 38.967 | 507,747 |
| FLXS | 55.24▲ | +1.88 (+3.52%) | 55.54 | 53.19 | 43,376 |
| FMST | 1.55▲ | +0.025 (+1.64%) | 1.60 | 1.48 | 73,947 |
| FNDC | 49.60▲ | +0.54 (+1.10%) | 49.66 | 48.94 | 80,462 |
| FNGG | 232.833▲ | +6.055 (+2.67%) | 232.95 | 230.00 | 7,119 |
| FNRN | 17.51▼ | -0.04 (-0.23%) | 17.75 | 17.50 | 29,096 |
| FOA | 18.65▲ | +0.28 (+1.52%) | 18.75 | 18.10 | 40,622 |
| FOF | 13.61▲ | +0.13 (+0.96%) | 13.825 | 13.48 | 48,092 |
| FOPC | 25.40▲ | +0.115 (+0.45%) | 25.4099 | 25.39 | 800 |
| FOXF | 16.36▲ | +0.30 (+1.87%) | 16.46 | 15.755 | 343,004 |
| FPE | 17.99▲ | +0.07 (+0.39%) | 17.99 | 17.9209 | 795,380 |
| FR | 62.27▲ | +0.63 (+1.02%) | 62.355 | 61.40 | 520,205 |
| FRGN | 30.675▲ | +0.3001 (+0.99%) | 30.71 | 30.4748 | 3,360 |
| FRI | 31.16▲ | +0.4087 (+1.33%) | 31.16 | 30.83 | 10,057 |
| FRMI | 6.08▲ | +0.21 (+3.58%) | 6.08 | 5.61 | 13,382,006 |
| FSEV | 25.13▲ | +0.4965 (+2.02%) | 25.13 | 25.13 | 400 |
| FSM | 9.43▲ | +0.30 (+3.29%) | 9.435 | 9.125 | 3,584,005 |
| FSML | 27.7897▲ | +0.7453 (+2.76%) | 27.7897 | 27.68 | 549 |
| FSTA | 54.29▼ | -0.40 (-0.73%) | 54.64 | 53.9986 | 74,580 |
| FT | 8.00▲ | +0.06 (+0.76%) | 8.04 | 7.94 | 45,132 |
| FTAI | 239.84▲ | +16.35 (+7.32%) | 243.00 | 225.72 | 1,212,495 |
| FTHM | 0.6584▲ | +0.0282 (+4.47%) | 0.6907 | 0.63 | 73,002 |
| FTHY | 13.50▲ | +0.06 (+0.45%) | 13.569 | 13.4001 | 49,983 |
| FTMH | 11.577▲ | +0.027 (+0.23%) | 11.58 | 11.5399 | 107,742 |
| FTRK | 0.4758▲ | +0.0058 (+1.23%) | 0.5157 | 0.4001 | 49,425 |
| FTXL | 239.83▲ | +10.02 (+4.36%) | 240.06 | 233.97 | 164,414 |
| FUL | 59.07▲ | +2.16 (+3.80%) | 59.15 | 56.96 | 280,085 |
| FVCB | 15.65▲ | +0.24 (+1.56%) | 15.75 | 15.41 | 338,460 |
| FWONA | 82.84▲ | +0.64 (+0.78%) | 83.205 | 81.31 | 122,742 |
| FWRG | 10.97▲ | +0.08 (+0.73%) | 11.15 | 10.60 | 1,134,155 |
| FXG | 60.7774▲ | +0.1512 (+0.25%) | 60.94 | 60.5212 | 2,803 |
| FXNC | 27.36▲ | +0.50 (+1.86%) | 27.61 | 26.615 | 50,973 |
| FXR | 84.84▲ | +2.03 (+2.45%) | 84.8799 | 82.76 | 20,680 |
| FYX | 131.2788▲ | +2.8194 (+2.19%) | 131.51 | 128.53 | 17,248 |
| GALT | 2.21▲ | +0.13 (+6.25%) | 2.22 | 2.08 | 174,596 |
| GAMB | 2.46▲ | +0.14 (+6.03%) | 2.475 | 2.29 | 887,059 |
| GANX | 1.65▲ | +0.06 (+3.77%) | 1.69 | 1.60 | 512,051 |
| GARY | 25.0375▲ | +0.5195 (+2.12%) | 25.0375 | 24.94 | 683 |
| GATX | 170.85▲ | +0.93 (+0.55%) | 171.9875 | 169.085 | 168,043 |
| GAVA | 22.5073▲ | +0.4971 (+2.26%) | 22.56 | 22.5073 | 658 |
| GBR | 0.7887▼ | -0.0093 (-1.17%) | 0.7978 | 0.7702 | 29,318 |
| GCDT | 0.6945▲ | +0.0025 (+0.36%) | 0.70 | 0.5858 | 124,431 |
| GCTK | 0.4733▼ | -0.0814 (-14.67%) | 0.4809 | 0.4569 | 423,005 |
| GDLC | 34.67▲ | +0.46 (+1.34%) | 34.70 | 34.36 | 30,319 |
| GDXY | 12.23▲ | +0.33 (+2.77%) | 12.29 | 11.89 | 527,175 |
| GENI | 5.02▲ | +0.01 (+0.20%) | 5.129 | 4.875 | 4,119,496 |
| GENK | 2.39▲ | +0.10 (+4.37%) | 2.39 | 2.2383 | 20,932 |
| GENT | 10.21▲ | +0.03 (+0.29%) | 10.23 | 10.1998 | 23,092 |
| GFAI | 0.5089▲ | +0.0179 (+3.65%) | 0.51 | 0.4726 | 386,311 |
| GFI | 40.67▲ | +1.47 (+3.75%) | 40.91 | 39.63 | 2,928,099 |
| GFLW | 30.3927▲ | +0.5463 (+1.83%) | 30.43 | 29.955 | 25,857 |
| GGRP | 0.83▲ | +0.086 (+11.56%) | 0.835 | 0.7003 | 336,780 |
| GGTL | 36.9483▲ | +0.6183 (+1.70%) | 36.9483 | 36.50 | 120 |
| GHM | 95.98▲ | +3.03 (+3.26%) | 96.08 | 91.61 | 181,907 |
| GHRS | 22.54▲ | +0.60 (+2.73%) | 22.80 | 21.54 | 263,719 |
| GIAX | 16.88▲ | +0.34 (+2.06%) | 16.88 | 16.5364 | 39,126 |
| GIB | 65.40▲ | +0.71 (+1.10%) | 65.58 | 62.74 | 337,820 |