Technical stock screener for Volume Up 10% to 25% from 30-Periods Avg 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 |
|---|---|---|---|---|---|
| EWJ | 79.74▼ | -1.11 (-1.37%) | 80.57 | 79.71 | 6,592,781 |
| EWU | 42.94▲ | +0.21 (+0.49%) | 43.235 | 42.8977 | 2,465,878 |
| EXE | 109.54▲ | +2.96 (+2.78%) | 109.83 | 107.09 | 3,659,353 |
| EXK | 9.36▲ | +0.04 (+0.43%) | 9.825 | 9.18 | 15,562,347 |
| EXLS | 42.43▲ | +0.65 (+1.56%) | 42.50 | 41.71 | 1,307,905 |
| EXP | 220.16▼ | -2.60 (-1.17%) | 224.5098 | 215.30 | 448,626 |
| FBIZ | 57.59▲ | +0.09 (+0.16%) | 58.14 | 57.315 | 25,813 |
| FBYD | 12.47▲ | +0.47 (+3.92%) | 14.37 | 11.775 | 129,900 |
| FEGE | 45.90▼ | -0.11 (-0.24%) | 46.15 | 45.84 | 201,800 |
| FEIM | 43.00▼ | -2.06 (-4.57%) | 45.54 | 41.11 | 333,264 |
| FELC | 37.53▼ | -0.42 (-1.11%) | 38.04 | 37.515 | 1,114,752 |
| FEOE | 47.98▼ | -0.20 (-0.42%) | 48.29 | 47.86 | 105,200 |
| FFBC | 26.64▲ | +0.06 (+0.23%) | 27.04 | 26.55 | 656,979 |
| FFC | 16.55▼ | -0.14 (-0.84%) | 16.80 | 16.53 | 132,200 |
| FFIV | 256.07▼ | -2.19 (-0.85%) | 260.97 | 255.80 | 1,434,250 |
| FGEN | 8.66▼ | -0.85 (-8.94%) | 9.5148 | 8.66 | 51,261 |
| FGSM | 30.135▼ | -0.189 (-0.62%) | 30.44 | 30.135 | 2,800 |
| FICO | 1,755.02▼ | -37.11 (-2.07%) | 1,815.16 | 1,747.44 | 226,037 |
| FINX | 29.55▼ | -0.43 (-1.43%) | 30.60 | 29.46 | 75,504 |
| FISI | 32.22▼ | -0.05 (-0.15%) | 32.615 | 32.00 | 120,467 |
| FIVA | 33.57▼ | -0.20 (-0.59%) | 33.79 | 33.55 | 75,600 |
| FIW | 109.56▼ | -0.41 (-0.37%) | 110.705 | 109.33 | 49,008 |
| FIXT | 38.19▼ | -0.15 (-0.39%) | 38.19 | 38.16 | 24,000 |
| FLCB | 21.66▼ | -0.01 (-0.05%) | 21.68 | 21.65 | 379,230 |
| FLLA | 24.3399▼ | -0.3901 (-1.58%) | 24.55 | 24.25 | 21,932 |
| FLRT | 47.42▲ | +0.03 (+0.06%) | 47.42 | 47.35 | 118,235 |
| FLXR | 39.47▼ | -0.21 (-0.53%) | 39.51 | 39.43 | 423,300 |
| FMAO | 28.00▲ | +0.62 (+2.26%) | 28.1184 | 26.70 | 24,337 |
| FMN | 11.08▲ | +0.01 (+0.09%) | 11.14 | 11.07 | 43,600 |
| FMNB | 14.45▲ | +0.03 (+0.21%) | 14.55 | 14.355 | 192,668 |
| FMUN | 50.22▲ | +0.02 (+0.04%) | 50.30 | 50.16 | 10,300 |
| FNDF | 44.26▼ | -0.17 (-0.38%) | 44.5769 | 44.25 | 2,303,807 |
| FNDX | 27.01▼ | -0.12 (-0.44%) | 27.21 | 26.99 | 8,215,939 |
| FNGG | 199.4042▼ | -7.8358 (-3.78%) | 208.05 | 199.4042 | 16,872 |
| FNWB | 9.91▼ | -0.04 (-0.40%) | 10.00 | 9.8778 | 34,216 |
| FOLD | 11.00▲ | +0.11 (+1.01%) | 11.1367 | 10.91 | 6,285,446 |
| FONR | 14.77▲ | +0.42 (+2.93%) | 14.89 | 14.40 | 36,700 |
| FOR | 26.62▼ | -0.21 (-0.78%) | 27.07 | 26.27 | 139,327 |
| FPX | 160.62▼ | -5.5584 (-3.34%) | 166.85 | 160.509 | 31,939 |
| FR | 58.60▲ | +0.58 (+1.00%) | 58.85 | 57.86 | 887,600 |
| FRD | 21.34▼ | -0.16 (-0.74%) | 21.65 | 20.825 | 27,084 |
| FROG | 63.99▼ | -1.32 (-2.02%) | 66.92 | 63.27 | 2,518,641 |
| FRSH | 12.39▼ | -0.08 (-0.64%) | 12.58 | 12.30 | 4,850,332 |
| FSCC | 30.1351▼ | -0.3649 (-1.20%) | 30.69 | 30.1351 | 18,949 |
| FSK | 15.02▼ | -0.16 (-1.05%) | 15.3738 | 15.015 | 3,315,916 |
| FSMB | 20.01▲ | +0.005 (+0.02%) | 20.03 | 19.9942 | 82,636 |
| FSV | 154.00▼ | -0.67 (-0.43%) | 155.04 | 153.25 | 255,052 |
| FTIF | 22.5476▼ | -0.1024 (-0.45%) | 22.74 | 22.5476 | 238 |
| FTK | 15.20▲ | +0.02 (+0.13%) | 15.86 | 15.20 | 415,049 |
| FUND | 8.56▲ | +0.05 (+0.59%) | 8.58 | 8.53 | 23,700 |
| FVCB | 14.00 | +0.00 (+0.00%) | 14.35 | 13.91 | 43,654 |
| FXI | 37.85▼ | -0.11 (-0.29%) | 38.40 | 37.845 | 34,019,466 |
| GBTG | 7.83▼ | -0.09 (-1.14%) | 8.005 | 7.765 | 2,070,084 |
| GBUG | 43.475▲ | +0.475 (+1.10%) | 43.895 | 42.88 | 76,900 |
| GDO | 11.83▲ | +0.03 (+0.25%) | 11.90 | 11.75 | 29,700 |
| GDYN | 9.50▼ | -0.17 (-1.76%) | 9.95 | 9.475 | 1,151,318 |
| GEF | 69.90▲ | +0.47 (+0.68%) | 70.3158 | 68.88 | 295,421 |
| GFF | 76.67▼ | -0.13 (-0.17%) | 77.82 | 76.39 | 384,691 |
| GHC | 1,105.95▼ | -2.87 (-0.26%) | 1,120.0128 | 1,070.5642 | 24,703 |
| GILD | 121.36▲ | +2.58 (+2.17%) | 122.07 | 118.58 | 7,958,600 |
| GL | 138.73▼ | -2.01 (-1.43%) | 141.15 | 138.62 | 565,919 |
| GLDY | 17.15▲ | +0.16 (+0.94%) | 17.21 | 17.027 | 58,500 |
| GMOI | 33.47▼ | -0.08 (-0.24%) | 33.56 | 33.40 | 64,000 |
| GNT | 7.75▲ | +0.21 (+2.79%) | 7.75 | 7.56 | 161,700 |
| GOLF | 83.55▼ | -1.81 (-2.12%) | 86.15 | 83.42 | 364,260 |
| GOSS | 3.57▲ | +0.01 (+0.28%) | 3.82 | 3.495 | 3,704,644 |
| GRPN | 16.23▲ | +0.36 (+2.27%) | 16.80 | 15.85 | 1,362,953 |
| GRVY | 55.70▼ | -0.17 (-0.30%) | 55.99 | 54.54 | 17,772 |
| GSBD | 9.75▼ | -0.09 (-0.91%) | 9.895 | 9.75 | 1,450,329 |
| GSIB | 52.1104▼ | -0.0786 (-0.15%) | 52.56 | 52.1104 | 10,324 |
| GTY | 28.60▲ | +0.17 (+0.60%) | 28.715 | 28.40 | 449,560 |
| GXPS | 24.908▲ | +0.073 (+0.29%) | 24.98 | 24.89 | 11,300 |
| GXUS | 54.746▼ | -0.281 (-0.51%) | 54.995 | 54.746 | 500 |
| GYRE | 7.41▼ | -0.17 (-2.24%) | 7.70 | 7.34 | 74,800 |
| HAL | 27.74▲ | +0.55 (+2.02%) | 27.84 | 27.32 | 11,556,786 |
| HBM | 18.99▲ | +0.42 (+2.26%) | 19.21 | 18.50 | 6,080,000 |
| HBNC | 18.13▼ | -0.23 (-1.25%) | 18.51 | 18.08 | 357,568 |
| HDMV | 34.7764▼ | -0.153 (-0.44%) | 34.9399 | 34.7764 | 2,098 |
| HDV | 121.71▲ | +1.04 (+0.86%) | 121.90 | 120.89 | 778,783 |
| HEI | 306.89▼ | -3.40 (-1.10%) | 312.36 | 306.08 | 472,362 |
| HELE | 20.52▲ | +0.17 (+0.84%) | 21.15 | 20.09 | 901,454 |
| HG | 27.77▲ | +0.05 (+0.18%) | 27.79 | 27.45 | 557,739 |
| HGV | 45.20▲ | +0.45 (+1.01%) | 46.47 | 44.53 | 994,571 |
| HIDE | 23.385▲ | +0.075 (+0.32%) | 23.39 | 23.36 | 16,658 |
| HIDV | 79.6391▼ | -0.7829 (-0.97%) | 80.29 | 79.6391 | 2,865 |
| HIFS | 282.50▼ | -0.87 (-0.31%) | 290.88 | 280.40 | 74,401 |
| HII | 321.29▼ | -5.51 (-1.69%) | 327.38 | 318.62 | 475,098 |
| HLIT | 10.32▼ | -0.10 (-0.96%) | 10.61 | 10.12 | 1,307,185 |
| HLN | 9.82▼ | -0.03 (-0.30%) | 9.905 | 9.81 | 12,139,488 |
| HLNE | 131.75▼ | -0.10 (-0.08%) | 133.435 | 130.84 | 686,409 |
| HNI | 42.48▲ | +1.43 (+3.48%) | 42.57 | 41.05 | 1,036,400 |
| HOG | 21.20▼ | -0.05 (-0.24%) | 21.56 | 20.93 | 3,029,700 |
| HOOD | 115.80▼ | -3.60 (-3.02%) | 124.70 | 115.59 | 35,707,730 |
| HOOG | 64.43▼ | -4.05 (-5.91%) | 74.50 | 64.191 | 357,300 |
| HOOI | 12.3425▼ | -0.8625 (-6.53%) | 13.91 | 12.29 | 26,122 |
| HUBB | 429.68▼ | -8.74 (-1.99%) | 440.24 | 424.69 | 599,833 |
| HUMA | 1.07▼ | -0.05 (-4.46%) | 1.13 | 1.0601 | 5,663,344 |
| HURC | 14.75▼ | -0.25 (-1.67%) | 15.22 | 14.69 | 33,055 |
| HURN | 179.70▲ | +0.56 (+0.31%) | 181.00 | 173.5201 | 185,740 |
| HY | 31.17▼ | -1.56 (-4.77%) | 32.26 | 30.87 | 192,317 |