Technical stock screener for Volume Down 25% to 50% from Last results.
Ideas for the best stocks to buy based on data for Dec 05, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| FC | 15.89▼ | -0.33 (-2.03%) | 16.39 | 15.84 | 90,400 |
| FCAL | 49.22 | +0.00 (+0.00%) | 49.28 | 49.15 | 7,036 |
| FCCO | 29.38▼ | -0.01 (-0.03%) | 29.57 | 29.25 | 15,284 |
| FDAT | 22.431▼ | -0.01 (-0.04%) | 22.53 | 22.431 | 300 |
| FDIS | 102.565▲ | +0.405 (+0.40%) | 103.0894 | 102.27 | 52,311 |
| FDLO | 67.34▲ | +0.04 (+0.06%) | 67.51 | 67.235 | 56,702 |
| FDMT | 10.70▼ | -0.49 (-4.38%) | 11.50 | 10.67 | 485,664 |
| FDRR | 61.29▲ | +0.03 (+0.05%) | 61.63 | 61.22 | 15,084 |
| FENC | 7.55▼ | -0.23 (-2.96%) | 7.88 | 7.43 | 71,135 |
| FENG | 2.02 | +0.00 (+0.00%) | 2.10 | 2.02 | 3,400 |
| FEPI | 46.32▲ | +0.13 (+0.28%) | 46.55 | 46.15 | 65,969 |
| FESM | 38.16▼ | -0.19 (-0.50%) | 38.46 | 38.06 | 247,731 |
| FFAI | 1.13▼ | -0.07 (-5.83%) | 1.19 | 1.115 | 4,347,655 |
| FGMC | 10.0299▲ | +0.0199 (+0.20%) | 10.0354 | 10.0046 | 84,605 |
| FHI | 50.85▲ | +0.08 (+0.16%) | 51.31 | 50.605 | 284,128 |
| FIAX | 18.085▲ | +0.0101 (+0.06%) | 18.0955 | 18.07 | 11,924 |
| FICS | 39.086▼ | -0.036 (-0.09%) | 39.235 | 39.05 | 12,700 |
| FIG | 37.97▼ | -0.74 (-1.91%) | 38.833 | 37.40 | 4,801,195 |
| FIIG | 21.26▼ | -0.025 (-0.12%) | 21.30 | 21.236 | 99,200 |
| FIP | 4.70▼ | -0.37 (-7.30%) | 5.168 | 4.63 | 977,249 |
| FIVE | 173.20▲ | +4.78 (+2.84%) | 177.73 | 167.60 | 2,196,071 |
| FIX | 1,001.48▼ | -3.17 (-0.32%) | 1,014.78 | 977.1742 | 381,358 |
| FIXT | 38.39▼ | -0.04 (-0.10%) | 38.40 | 38.35 | 11,086 |
| FLCB | 21.65▼ | -0.02 (-0.09%) | 21.70 | 21.6338 | 244,145 |
| FLCO | 21.71▼ | -0.04 (-0.18%) | 21.759 | 21.7035 | 36,784 |
| FLJJ | 31.818▲ | +0.0399 (+0.13%) | 31.818 | 31.818 | 25 |
| FLJP | 35.89 | +0.00 (+0.00%) | 35.9201 | 35.79 | 150,548 |
| FLLA | 24.4743▼ | -1.0318 (-4.05%) | 25.50 | 24.44 | 26,743 |
| FLRG | 38.30▲ | +0.05 (+0.13%) | 38.44 | 38.27 | 15,842 |
| FLUD | 25.00▼ | -0.005 (-0.02%) | 25.02 | 24.992 | 31,218 |
| FMB | 51.056▲ | +0.016 (+0.03%) | 51.11 | 51.03 | 115,900 |
| FMBH | 39.85▼ | -0.43 (-1.07%) | 40.46 | 39.70 | 87,796 |
| FMST | 2.93▼ | -0.13 (-4.25%) | 3.10 | 2.885 | 145,700 |
| FOA | 22.51▲ | +0.03 (+0.13%) | 22.745 | 22.07 | 88,073 |
| FOFO | 12.40▲ | +0.20 (+1.64%) | 13.00 | 12.12 | 46,900 |
| FOUR | 68.88▼ | -0.48 (-0.69%) | 71.57 | 68.81 | 1,251,058 |
| FRAF | 53.64▼ | -0.34 (-0.63%) | 54.585 | 53.34 | 16,706 |
| FRD | 19.52▼ | -0.10 (-0.51%) | 19.81 | 19.41 | 6,200 |
| FRMI | 15.16▼ | -0.75 (-4.71%) | 16.054 | 14.70 | 2,972,200 |
| FRST | 11.69▼ | -0.04 (-0.34%) | 11.76 | 11.65 | 44,904 |
| FSBC | 34.69▼ | -0.32 (-0.91%) | 34.97 | 34.49 | 24,757 |
| FSFG | 31.75▲ | +0.07 (+0.22%) | 31.82 | 31.41 | 9,053 |
| FSIG | 19.21▼ | -0.01 (-0.05%) | 19.22 | 19.20 | 229,800 |
| FSMB | 20.03▼ | -0.01 (-0.05%) | 20.07 | 20.02 | 45,200 |
| FSOL | 15.54▼ | -0.93 (-5.65%) | 16.075 | 15.355 | 255,800 |
| FT | 8.00▼ | -0.10 (-1.23%) | 8.11 | 8.00 | 48,000 |
| FTAI | 177.02▲ | +1.18 (+0.67%) | 177.12 | 175.1401 | 614,272 |
| FTBI | 21.395▲ | +0.0246 (+0.12%) | 21.43 | 21.395 | 1,507 |
| FTF | 6.10▼ | -0.04 (-0.65%) | 6.14 | 6.10 | 166,100 |
| FTHM | 1.19▼ | -0.02 (-1.65%) | 1.25 | 1.19 | 64,676 |
| FTMH | 11.582▲ | +0.011 (+0.10%) | 11.60 | 11.55 | 89,700 |
| FTQI | 20.96▲ | +0.03 (+0.14%) | 21.0909 | 20.91 | 154,565 |
| FTSL | 45.95▼ | -0.02 (-0.04%) | 46.00 | 45.95 | 164,500 |
| FTWO | 39.78▼ | -0.64 (-1.58%) | 40.43 | 39.78 | 6,100 |
| FTXG | 21.372▼ | -0.0527 (-0.25%) | 21.50 | 21.372 | 7,179 |
| FUL | 58.15 | +0.00 (+0.00%) | 59.14 | 57.9825 | 231,690 |
| FUN | 15.64▲ | +0.32 (+2.09%) | 15.715 | 15.28 | 1,864,909 |
| FUND | 8.74▲ | +0.08 (+0.92%) | 8.82 | 8.70 | 25,000 |
| FUSE | 1.78▼ | -0.02 (-1.11%) | 1.83 | 1.705 | 26,800 |
| FUTG | 15.79▲ | +0.136 (+0.87%) | 16.20 | 15.688 | 31,800 |
| FVCB | 12.95▼ | -0.10 (-0.77%) | 13.20 | 12.95 | 14,988 |
| FVR | 15.45▼ | -0.09 (-0.58%) | 15.74 | 15.34 | 99,300 |
| FWONK | 92.20▼ | -1.07 (-1.15%) | 93.561 | 92.03 | 1,388,902 |
| FXA | 65.7236▲ | +0.2574 (+0.39%) | 65.8113 | 65.6349 | 7,939 |
| FXE | 107.42▼ | -0.03 (-0.03%) | 107.58 | 107.33 | 142,641 |
| FXED | 18.26▲ | +0.01 (+0.05%) | 18.32 | 18.15 | 4,100 |
| FXNC | 24.59▼ | -0.04 (-0.16%) | 24.82 | 24.59 | 11,664 |
| GABF | 46.7008▼ | -0.0772 (-0.17%) | 46.83 | 46.7008 | 702 |
| GAMR | 93.61▲ | +0.207 (+0.22%) | 93.61 | 93.61 | 500 |
| GAUZ | 1.83▼ | -0.02 (-1.08%) | 1.90 | 1.81 | 98,524 |
| GBTG | 7.92▲ | +0.04 (+0.51%) | 7.99 | 7.87 | 1,496,488 |
| GCO | 22.73▼ | -1.65 (-6.77%) | 25.50 | 22.72 | 384,063 |
| GCT | 40.06▲ | +0.06 (+0.15%) | 40.595 | 39.36 | 424,400 |
| GDO | 11.75▲ | +0.05 (+0.43%) | 11.77 | 11.70 | 25,300 |
| GDOT | 13.03▼ | -0.18 (-1.36%) | 13.40 | 12.99 | 762,846 |
| GDYN | 9.49▼ | -0.17 (-1.76%) | 9.735 | 9.47 | 546,966 |
| GEMI | 11.45▼ | -0.41 (-3.46%) | 12.32 | 11.32 | 2,017,600 |
| GENI | 10.83▼ | -0.40 (-3.56%) | 11.39 | 10.78 | 4,472,942 |
| GENT | 10.385▲ | +0.005 (+0.05%) | 10.40 | 10.37 | 15,100 |
| GENW | 13.077▼ | -0.053 (-0.40%) | 13.08 | 13.077 | 1,100 |
| GEOS | 14.76▼ | -0.37 (-2.45%) | 15.2683 | 14.58 | 182,766 |
| GES | 16.99▼ | -0.02 (-0.12%) | 17.06 | 16.99 | 449,400 |
| GEV | 631.32▲ | +2.21 (+0.35%) | 640.00 | 621.20 | 2,329,681 |
| GFAI | 0.8775▼ | -0.0362 (-3.96%) | 0.92 | 0.87 | 350,739 |
| GIAX | 17.17▼ | -0.14 (-0.81%) | 17.25 | 17.00 | 53,700 |
| GIBO | 2.54▼ | -0.10 (-3.79%) | 2.62 | 2.50 | 14,106 |
| GIC | 28.12▼ | -0.23 (-0.81%) | 28.8198 | 28.03 | 62,665 |
| GIL | 58.79▲ | +0.46 (+0.79%) | 59.24 | 58.2683 | 1,127,709 |
| GILT | 11.86▲ | +0.08 (+0.68%) | 11.90 | 11.5601 | 293,884 |
| GINX | 30.81▼ | -0.0049 (-0.02%) | 30.90 | 30.76 | 7,522 |
| GIPR | 0.8934▲ | +0.0184 (+2.10%) | 0.9326 | 0.875 | 30,651 |
| GKOS | 108.51▼ | -0.34 (-0.31%) | 112.00 | 107.65 | 467,756 |
| GLIN | 45.84▲ | +0.14 (+0.31%) | 45.96 | 45.71 | 11,100 |
| GLMD | 1.12▼ | -0.01 (-0.88%) | 1.16 | 1.09 | 237,834 |
| GLQ | 7.74▼ | -0.02 (-0.26%) | 7.79 | 7.73 | 19,100 |
| GLRE | 13.92▲ | +0.04 (+0.29%) | 13.99 | 13.73 | 120,162 |
| GLTO | 27.46▲ | +4.57 (+19.97%) | 27.85 | 22.17 | 132,612 |
| GLU | 18.51▲ | +0.03 (+0.16%) | 18.60 | 18.45 | 5,300 |
| GLW | 85.97▲ | +0.52 (+0.61%) | 86.70 | 84.93 | 5,340,800 |
| GM | 76.05▲ | +0.76 (+1.01%) | 77.00 | 75.00 | 8,817,100 |