Technical stock screener for Volume Down 25% to 50% from Last results.
Ideas for the best stocks to buy based on data for Dec 17, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| FTCA | 7.33▼ | -0.01 (-0.14%) | 7.34 | 7.31 | 62,190 |
| FTCE | 24.5768▼ | -0.2712 (-1.09%) | 24.86 | 24.5768 | 5,397 |
| FTEK | 1.52 | +0.00 (+0.00%) | 1.625 | 1.50 | 162,329 |
| FTF | 6.04 | +0.00 (+0.00%) | 6.06 | 6.03 | 74,000 |
| FTMN | 8.82▼ | -0.005 (-0.06%) | 8.84 | 8.80 | 9,582 |
| FTMS | 9.9352▼ | -0.0048 (-0.05%) | 9.95 | 9.91 | 31,494 |
| FTMU | 7.82 | +0.00 (+0.00%) | 7.8274 | 7.79 | 58,071 |
| FTRB | 25.505▲ | +0.025 (+0.10%) | 25.505 | 25.4701 | 30,213 |
| FTS | 51.67▲ | +0.40 (+0.78%) | 51.72 | 50.89 | 408,947 |
| FTXO | 37.9039▲ | +0.1109 (+0.29%) | 38.2141 | 37.89 | 12,590 |
| FUL | 60.92▲ | +0.77 (+1.28%) | 61.21 | 59.62 | 210,355 |
| FUN | 14.70▼ | -0.07 (-0.47%) | 15.25 | 14.65 | 2,389,382 |
| FUTY | 55.31▼ | -0.40 (-0.72%) | 55.74 | 55.05 | 285,168 |
| FVAL | 71.50▼ | -0.51 (-0.71%) | 72.20 | 71.45 | 17,966 |
| FVD | 46.23▲ | +0.13 (+0.28%) | 46.35 | 46.0802 | 460,493 |
| FWONA | 88.08▲ | +0.81 (+0.93%) | 89.05 | 87.01 | 144,249 |
| FWRG | 16.49▲ | +0.12 (+0.73%) | 16.94 | 16.11 | 781,470 |
| FXC | 70.9107▼ | -0.1193 (-0.17%) | 70.9985 | 70.8444 | 17,229 |
| FXF | 111.14▼ | -0.06 (-0.05%) | 111.43 | 111.06 | 27,084 |
| FYBR | 38.16▼ | -0.03 (-0.08%) | 38.22 | 38.13 | 3,480,123 |
| G | 47.95▲ | +0.18 (+0.38%) | 48.11 | 47.36 | 1,598,425 |
| GABC | 41.34▲ | +0.11 (+0.27%) | 41.59 | 41.14 | 123,270 |
| GAEM | 26.70▼ | -0.04 (-0.15%) | 26.719 | 26.6684 | 5,458 |
| GAME | 0.483▼ | -0.027 (-5.29%) | 0.509 | 0.474 | 585,800 |
| GASS | 6.88▼ | -0.03 (-0.43%) | 7.04 | 6.81 | 65,220 |
| GAU | 2.45▲ | +0.03 (+1.24%) | 2.485 | 2.41 | 1,171,936 |
| GBF | 105.062▼ | -0.05 (-0.05%) | 105.1069 | 105.025 | 3,103 |
| GBIO | 5.36▼ | -0.02 (-0.37%) | 5.50 | 5.25 | 146,498 |
| GCAL | 50.92▲ | +0.04 (+0.08%) | 50.92 | 50.871 | 5,500 |
| GDFN | 22.3592▼ | -0.0788 (-0.35%) | 22.53 | 22.3592 | 526 |
| GDV | 27.06▼ | -0.21 (-0.77%) | 27.42 | 27.06 | 61,900 |
| GE | 292.18▼ | -6.55 (-2.19%) | 301.23 | 291.62 | 3,801,600 |
| GELS | 0.8915▼ | -0.0695 (-7.23%) | 0.9694 | 0.88 | 53,650 |
| GEMI | 11.05▼ | -1.06 (-8.75%) | 12.3299 | 11.0103 | 1,655,587 |
| GENT | 10.42 | +0.00 (+0.00%) | 10.42 | 10.37 | 24,554 |
| GEVO | 2.09▼ | -0.05 (-2.34%) | 2.24 | 2.09 | 2,212,961 |
| GF | 11.24▼ | -0.11 (-0.97%) | 11.33 | 11.12 | 9,300 |
| GFI | 44.61▲ | +0.82 (+1.87%) | 45.05 | 43.83 | 2,120,600 |
| GFR | 4.51▲ | +0.18 (+4.16%) | 4.57 | 4.30 | 142,024 |
| GGAL | 49.83▼ | -0.19 (-0.38%) | 50.7187 | 49.49 | 1,199,515 |
| GGR | 3.68▼ | -0.04 (-1.08%) | 3.735 | 3.63 | 10,715 |
| GGT | 4.07▼ | -0.08 (-1.93%) | 4.20 | 4.07 | 105,200 |
| GH | 97.47▼ | -2.53 (-2.53%) | 101.46 | 96.95 | 1,912,710 |
| GHY | 12.13▼ | -0.02 (-0.16%) | 12.20 | 12.10 | 150,600 |
| GIFT | 1.03▼ | -0.03 (-2.83%) | 1.09 | 1.03 | 19,278 |
| GII | 70.35▼ | -0.0497 (-0.07%) | 70.42 | 70.165 | 16,120 |
| GIL | 63.10▼ | -0.23 (-0.36%) | 63.58 | 62.67 | 1,218,200 |
| GILT | 11.33▼ | -0.38 (-3.25%) | 11.83 | 11.28 | 515,100 |
| GINN | 72.9692▼ | -0.9559 (-1.29%) | 74.195 | 72.9692 | 1,196 |
| GKOS | 112.42▼ | -1.34 (-1.18%) | 115.82 | 111.81 | 871,516 |
| GLCR | 26.37▲ | +0.0049 (+0.02%) | 26.37 | 26.37 | 100 |
| GLDD | 13.28▼ | -0.48 (-3.49%) | 13.7699 | 13.23 | 339,896 |
| GLIBA | 35.08▲ | +1.52 (+4.53%) | 35.08 | 33.79 | 51,931 |
| GLSI | 10.74▲ | +0.34 (+3.27%) | 11.10 | 10.40 | 183,376 |
| GMF | 135.883▼ | -0.927 (-0.68%) | 138.14 | 135.88 | 8,976 |
| GNLX | 4.15▲ | +0.05 (+1.22%) | 4.34 | 4.15 | 111,816 |
| GOAU | 42.415▲ | +0.575 (+1.37%) | 42.61 | 42.105 | 28,200 |
| GOCO | 2.50▼ | -0.10 (-3.85%) | 2.71 | 2.50 | 49,604 |
| GOF | 12.07 | +0.00 (+0.00%) | 12.09 | 12.00 | 1,677,253 |
| GOLF | 83.55▼ | -1.81 (-2.12%) | 86.15 | 83.42 | 364,260 |
| GOOS | 12.93▼ | -0.05 (-0.39%) | 13.21 | 12.85 | 613,468 |
| GPRK | 7.07▲ | +0.03 (+0.43%) | 7.14 | 7.00 | 448,000 |
| GQGU | 24.777▲ | +0.091 (+0.37%) | 24.82 | 24.66 | 52,500 |
| GRAN | 3.575▲ | +0.265 (+8.01%) | 3.79 | 3.20 | 42,600 |
| GRDN | 30.58▼ | -0.06 (-0.20%) | 31.32 | 30.37 | 183,297 |
| GRMN | 201.47▼ | -5.57 (-2.69%) | 209.46 | 201.26 | 904,835 |
| GROW | 2.40▲ | +0.05 (+2.13%) | 2.41 | 2.3298 | 16,518 |
| GRX | 9.34▼ | -0.07 (-0.74%) | 9.45 | 9.34 | 36,600 |
| GSEU | 45.1894▼ | -0.1306 (-0.29%) | 45.4495 | 45.1894 | 4,426 |
| GSIB | 52.1104▼ | -0.0786 (-0.15%) | 52.56 | 52.1104 | 10,324 |
| GSIW | 0.1356▲ | +0.0056 (+4.31%) | 0.1406 | 0.1328 | 351,916 |
| GSJY | 46.60▼ | -0.801 (-1.69%) | 47.169 | 46.60 | 2,168 |
| GSL | 33.49▼ | -0.40 (-1.18%) | 34.10 | 33.44 | 224,500 |
| GTN | 5.06▼ | -0.15 (-2.88%) | 5.24 | 5.02 | 1,150,100 |
| GTO | 47.50▼ | -0.01 (-0.02%) | 47.535 | 47.4801 | 191,359 |
| GUG | 15.30▼ | -0.03 (-0.20%) | 15.51 | 15.27 | 85,200 |
| GURE | 4.55▲ | +0.02 (+0.44%) | 4.69 | 4.445 | 31,298 |
| GUTS | 2.12▼ | -0.04 (-1.85%) | 2.29 | 2.08 | 2,862,259 |
| GVLU | 24.781▼ | -0.008 (-0.03%) | 24.91 | 24.781 | 4,200 |
| GWRE | 193.93▲ | +0.34 (+0.18%) | 198.3299 | 193.52 | 1,448,836 |
| GWW | 1,020.05▼ | -2.03 (-0.20%) | 1,024.27 | 1,008.95 | 168,925 |
| GWX | 40.55▼ | -0.31 (-0.76%) | 41.00 | 40.48 | 42,872 |
| H | 164.28▲ | +1.59 (+0.98%) | 166.415 | 162.70 | 718,627 |
| HAFN | 5.59▲ | +0.07 (+1.27%) | 5.63 | 5.525 | 692,165 |
| HAL | 27.74▲ | +0.55 (+2.02%) | 27.84 | 27.32 | 11,556,786 |
| HALO | 65.77▲ | +1.30 (+2.02%) | 66.39 | 64.78 | 1,307,150 |
| HAO | 1.035▼ | -0.025 (-2.36%) | 1.06 | 1.02 | 2,151 |
| HARD | 29.538▲ | +0.18 (+0.61%) | 29.65 | 29.415 | 10,400 |
| HAS | 81.35▲ | +0.94 (+1.17%) | 81.78 | 79.475 | 1,599,997 |
| HBR | 15.0166▼ | -0.602 (-3.85%) | 16.006 | 14.8512 | 29,386 |
| HBTA | 28.27▼ | -0.53 (-1.84%) | 28.735 | 28.27 | 5,700 |
| HCAT | 2.39▼ | -0.05 (-2.05%) | 2.5113 | 2.365 | 398,040 |
| HCHL | 3.94▲ | +0.14 (+3.68%) | 4.18 | 3.85 | 188,500 |
| HCI | 185.89▲ | +1.64 (+0.89%) | 187.24 | 183.33 | 81,200 |
| HCOW | 24.535▲ | +0.047 (+0.19%) | 24.535 | 24.36 | 9,000 |
| HCTI | 1.965▼ | -0.125 (-5.98%) | 2.09 | 1.96 | 141,104 |
| HCWB | 1.735▼ | -0.045 (-2.53%) | 1.8318 | 1.7166 | 17,383 |
| HCWC | 0.2828▲ | +0.0128 (+4.74%) | 0.2828 | 0.2601 | 235,242 |
| HDEF | 30.83▲ | +0.03 (+0.10%) | 30.96 | 30.79 | 78,822 |
| HGLB | 9.07▼ | -0.14 (-1.52%) | 9.20 | 9.07 | 34,200 |