Technical stock screener for Volume Down 25% to 50% from Last results.
Ideas for the best stocks to buy based on data for Dec 18, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| FNX | 126.6763▲ | +0.4454 (+0.35%) | 127.946 | 126.59 | 6,677 |
| FOLD | 10.89▼ | -0.11 (-1.00%) | 10.995 | 10.64 | 4,155,410 |
| FORM | 55.01▲ | +1.18 (+2.19%) | 56.775 | 54.97 | 1,548,290 |
| FOX | 63.41▲ | +0.29 (+0.46%) | 63.96 | 63.00 | 1,055,530 |
| FPE | 18.20▲ | +0.01 (+0.05%) | 18.24 | 18.19 | 1,345,033 |
| FPH | 5.65▲ | +0.11 (+1.99%) | 5.675 | 5.551 | 106,700 |
| FPX | 164.56▲ | +3.94 (+2.45%) | 166.54 | 163.82 | 18,888 |
| FPXE | 31.0843▲ | +0.3073 (+1.00%) | 31.0843 | 31.05 | 233 |
| FQAL | 75.11▲ | +0.57 (+0.76%) | 75.6384 | 75.0073 | 17,325 |
| FR | 58.39▼ | -0.21 (-0.36%) | 59.16 | 58.35 | 518,000 |
| FRBA | 18.06▲ | +0.25 (+1.40%) | 18.11 | 17.66 | 70,565 |
| FRD | 21.42▲ | +0.08 (+0.37%) | 21.785 | 21.085 | 18,971 |
| FRGE | 44.52 | +0.00 (+0.00%) | 44.745 | 44.52 | 378,290 |
| FRGT | 2.43▲ | +0.11 (+4.74%) | 2.54 | 2.256 | 98,900 |
| FRI | 27.27▼ | -0.13 (-0.47%) | 27.54 | 27.24 | 20,779 |
| FRPT | 65.63▲ | +0.75 (+1.16%) | 66.47 | 64.95 | 1,284,512 |
| FRSH | 12.59▲ | +0.20 (+1.61%) | 12.92 | 12.44 | 3,186,186 |
| FRST | 13.52▲ | +0.16 (+1.20%) | 13.56 | 13.37 | 51,600 |
| FTCS | 92.50▼ | -0.27 (-0.29%) | 93.261 | 92.42 | 527,030 |
| FTEL | 0.6476▲ | +0.0141 (+2.23%) | 0.67 | 0.6357 | 366,615 |
| FTHM | 1.14▲ | +0.09 (+8.57%) | 1.1718 | 1.06 | 55,575 |
| FTHY | 13.97▲ | +0.06 (+0.43%) | 13.97 | 13.92 | 129,900 |
| FTMH | 11.605▲ | +0.015 (+0.13%) | 11.63 | 11.5735 | 142,302 |
| FTNJ | 8.76▲ | +0.0052 (+0.06%) | 8.76 | 8.73 | 11,704 |
| FTRB | 25.5491▲ | +0.0441 (+0.17%) | 25.57 | 25.53 | 20,345 |
| FTXG | 21.5028▲ | +0.0271 (+0.13%) | 21.5601 | 21.44 | 5,432 |
| FUSE | 2.03▲ | +0.10 (+5.18%) | 2.1499 | 1.94 | 64,608 |
| FUTG | 14.2772▲ | +0.5764 (+4.21%) | 14.39 | 13.76 | 19,334 |
| FUTU | 163.84▲ | +3.51 (+2.19%) | 164.78 | 160.48 | 815,567 |
| FUTY | 55.87▲ | +0.56 (+1.01%) | 56.135 | 55.595 | 202,483 |
| FV | 62.0857▲ | +0.7157 (+1.17%) | 62.4815 | 61.92 | 84,952 |
| FWD | 102.82▲ | +1.83 (+1.81%) | 103.5221 | 102.55 | 81,522 |
| FWONK | 96.08▼ | -0.81 (-0.84%) | 98.21 | 95.54 | 1,153,515 |
| FXB | 128.73▲ | +0.07 (+0.05%) | 129.0602 | 128.63 | 6,285 |
| FXC | 70.927▲ | +0.0163 (+0.02%) | 71.045 | 70.915 | 12,217 |
| FXF | 111.35▲ | +0.21 (+0.19%) | 111.385 | 111.24 | 19,883 |
| FXG | 61.72▼ | -0.24 (-0.39%) | 62.1251 | 61.72 | 10,951 |
| FXL | 167.73▲ | +2.4597 (+1.49%) | 168.8435 | 167.5409 | 7,643 |
| FXNC | 26.30▲ | +0.14 (+0.54%) | 26.48 | 26.15 | 16,922 |
| FXR | 79.92▲ | +0.59 (+0.74%) | 80.45 | 79.72 | 64,714 |
| FXY | 59.10▲ | +0.04 (+0.07%) | 59.225 | 59.0701 | 129,375 |
| GALT | 6.16▼ | -0.31 (-4.79%) | 6.95 | 6.125 | 526,623 |
| GAMB | 5.30▼ | -0.13 (-2.39%) | 5.52 | 5.28 | 419,348 |
| GAMR | 89.554▲ | +1.065 (+1.20%) | 89.554 | 89.554 | 600 |
| GBFH | 36.70▲ | +0.37 (+1.02%) | 37.17 | 36.0325 | 35,705 |
| GCBC | 24.71▼ | -0.08 (-0.32%) | 25.26 | 24.65 | 19,982 |
| GCO | 23.94▲ | +0.20 (+0.84%) | 24.48 | 23.77 | 85,100 |
| GCOR | 41.7203▲ | +0.0903 (+0.22%) | 41.74 | 41.6702 | 48,352 |
| GDEN | 27.72▼ | -0.06 (-0.22%) | 28.015 | 27.70 | 148,108 |
| GDIV | 16.614▲ | +0.074 (+0.45%) | 16.721 | 16.614 | 14,800 |
| GDO | 11.805▼ | -0.025 (-0.21%) | 11.8985 | 11.80 | 20,228 |
| GDS | 34.46▲ | +0.77 (+2.29%) | 34.84 | 34.00 | 697,055 |
| GEHC | 82.52▲ | +0.14 (+0.17%) | 83.48 | 82.24 | 2,095,266 |
| GELS | 0.8599▼ | -0.0316 (-3.54%) | 0.91 | 0.85 | 38,975 |
| GEN | 27.69▼ | -0.205 (-0.73%) | 28.13 | 27.495 | 5,973,473 |
| GEO | 16.53▼ | -0.06 (-0.36%) | 17.04 | 16.475 | 1,297,989 |
| GEV | 639.43▲ | +25.24 (+4.11%) | 658.69 | 636.535 | 4,417,461 |
| GF | 11.35▲ | +0.11 (+0.98%) | 11.38 | 11.29 | 6,500 |
| GFLW | 27.9232▲ | +0.4472 (+1.63%) | 28.085 | 27.85 | 40,722 |
| GGB | 3.69▲ | +0.02 (+0.54%) | 3.72 | 3.665 | 12,948,261 |
| GGLL | 91.23▲ | +3.48 (+3.97%) | 92.1395 | 89.37 | 1,766,978 |
| GGME | 59.03▲ | +0.35 (+0.60%) | 59.37 | 58.94 | 1,700 |
| GIAX | 16.39▲ | +0.33 (+2.05%) | 16.50 | 16.2601 | 52,085 |
| GIGB | 46.48▲ | +0.125 (+0.27%) | 46.515 | 46.43 | 33,500 |
| GILD | 121.47▲ | +0.11 (+0.09%) | 122.29 | 120.93 | 5,795,444 |
| GIS | 48.71▲ | +0.10 (+0.21%) | 49.245 | 48.3631 | 8,108,616 |
| GKAT | 40.335▲ | +0.0594 (+0.15%) | 40.458 | 40.26 | 7,819 |
| GLDG | 1.26▼ | -0.02 (-1.56%) | 1.289 | 1.25 | 1,592,884 |
| GLDY | 16.981▼ | -0.169 (-0.99%) | 17.055 | 16.911 | 39,200 |
| GLIN | 45.40▲ | +0.28 (+0.62%) | 45.545 | 45.36 | 5,254 |
| GLMD | 0.8889▼ | -0.0264 (-2.88%) | 0.947 | 0.88 | 69,910 |
| GLNK | 10.47▼ | -0.39 (-3.59%) | 11.34 | 10.45 | 264,700 |
| GLOW | 30.5606▲ | +0.1887 (+0.62%) | 30.73 | 30.5606 | 5,708 |
| GLW | 86.88▲ | +1.46 (+1.71%) | 88.55 | 86.14 | 4,341,883 |
| GLXY | 22.51▼ | -0.30 (-1.32%) | 23.85 | 22.36 | 6,266,350 |
| GME | 22.56▼ | -0.47 (-2.04%) | 23.0992 | 22.5301 | 3,943,235 |
| GMOV | 27.576▼ | -0.014 (-0.05%) | 27.76 | 27.576 | 32,021 |
| GNS | 0.654▲ | +0.014 (+2.19%) | 0.661 | 0.624 | 655,100 |
| GNT | 7.86▲ | +0.11 (+1.42%) | 7.86 | 7.65 | 121,100 |
| GOEX | 81.44▼ | -0.26 (-0.32%) | 82.84 | 81.0901 | 13,327 |
| GOOG | 303.75▲ | +5.69 (+1.91%) | 305.26 | 300.63 | 19,859,779 |
| GOOY | 14.32▲ | +0.18 (+1.27%) | 14.37 | 14.18 | 329,900 |
| GOVX | 0.2401▼ | -0.0099 (-3.96%) | 0.2578 | 0.24 | 1,879,489 |
| GQQQ | 29.6218▲ | +0.3702 (+1.27%) | 29.7274 | 29.57 | 1,611 |
| GRC | 48.79▲ | +0.31 (+0.64%) | 49.5222 | 48.69 | 39,201 |
| GRFS | 8.92▲ | +0.01 (+0.11%) | 9.0181 | 8.8655 | 311,830 |
| GRI | 0.3697▼ | -0.0493 (-11.77%) | 0.4199 | 0.3695 | 862,814 |
| GRIN | 27.3011▲ | +0.2551 (+0.94%) | 27.3554 | 27.265 | 5,145 |
| GRND | 13.69▲ | +0.10 (+0.74%) | 13.85 | 13.575 | 948,967 |
| GRNI | 20.24▲ | +0.1632 (+0.81%) | 20.47 | 20.22 | 74,438 |
| GRNY | 24.65▲ | +0.35 (+1.44%) | 24.90 | 24.5701 | 2,981,725 |
| GRPN | 16.48▲ | +0.25 (+1.54%) | 16.74 | 16.25 | 698,978 |
| GRW | 30.752▲ | +0.213 (+0.70%) | 30.80 | 30.717 | 6,400 |
| GSAT | 58.64▲ | +1.73 (+3.04%) | 59.51 | 56.50 | 745,500 |
| GSBC | 66.24▲ | +0.57 (+0.87%) | 66.59 | 65.77 | 59,524 |
| GSK | 48.29▼ | -0.42 (-0.86%) | 48.69 | 48.24 | 3,028,843 |
| GSM | 4.59▼ | -0.10 (-2.13%) | 4.765 | 4.56 | 907,665 |
| GTEC | 1.08 | +0.00 (+0.00%) | 1.15 | 1.05 | 201,700 |
| GTEK | 38.995▲ | +0.67 (+1.75%) | 39.228 | 38.87 | 4,400 |
| GTM | 10.17▲ | +0.10 (+0.99%) | 10.21 | 9.92 | 4,011,400 |