NASDAQ Stocks

This is a NASDAQ Stock List

6/17/2019
Symbol Open High Low Close Volume % Stock Prediction
FAAR 26.53 26.66 26.51 26.64 34600 0.26% FAAR Buy or Sell
FALN 26.19 26.23 26.15 26.19 37500 -0.15% FALN Buy or Sell
FAMI 1.89 1.97 1.83 1.85 29800 0.00% FAMI Buy or Sell
FANG 98.43 102.23 98.20 101.58 1256300 2.66% FANG Buy or Sell
FANH 31.45 32.26 31.10 31.16 224700 -0.70% FANH Buy or Sell
FAT 4.24 4.80 4.13 4.48 14600 7.95% FAT Buy or Sell
FATE 17.99 19.28 17.77 19.12 1011800 7.23% FATE Buy or Sell
FB 185.01 189.50 184.41 189.01 29158000 4.24% FB Buy or Sell
FBIO 1.68 1.82 1.65 1.78 354300 5.33% FBIO Buy or Sell
FBIOP 21.00 21.15 20.79 20.81 4500 -0.43% FBIOP Buy or Sell
FCBP 21.08 21.30 20.99 21.30 10200 1.04% FCBP Buy or Sell
FCEF 21.67 21.67 21.64 21.64 1000 0.05% FCEF Buy or Sell
FCSC 2.00 2.03 1.96 1.99 44500 1.53% FCSC Buy or Sell
FCVT 30.87 30.92 30.79 30.90 11500 0.52% FCVT Buy or Sell
FDBC 61.20 62.00 60.51 60.99 1800 -0.34% FDBC Buy or Sell
FDIV 49.86 49.99 49.86 49.86 5900 -0.30% FDIV Buy or Sell
FDNI 21.19 21.19 21.19 21.19 600 -0.28% FDNI Buy or Sell
FDUS 15.95 15.95 15.74 15.88 44400 -0.25% FDUS Buy or Sell
FDUSL 25.58 25.70 25.48 25.48 7100 -0.47% FDUSL Buy or Sell
FDUSZ 25.84 25.84 25.67 25.80 2900 0.66% FDUSZ Buy or Sell
FEMB 38.00 38.30 38.00 38.01 18900 -0.03% FEMB Buy or Sell
FENC 4.06 4.08 3.72 4.00 225200 0.00% FENC Buy or Sell
FEUZ 37.00 37.30 37.00 37.17 1900 0.57% FEUZ Buy or Sell
FEYE 14.43 14.67 14.41 14.50 2439800 0.55% FEYE Buy or Sell
FFBW 10.18 10.20 10.15 10.15 2500 -0.20% FFBW Buy or Sell
FFWM 13.32 13.38 13.13 13.20 49100 -0.83% FFWM Buy or Sell
FGBI 20.89 20.89 20.89 20.89 600 1.21% FGBI Buy or Sell
FGEN 40.70 43.29 40.65 43.00 1008800 5.70% FGEN Buy or Sell
FHB 25.63 25.73 25.32 25.40 690300 -0.97% FHB Buy or Sell
FHL 9.55 10.15 9.48 9.87 272900 3.35% FHL Buy or Sell
FID 16.74 16.76 16.67 16.67 6700 0.00% FID Buy or Sell
FINX 28.88 29.02 28.78 28.94 146800 0.17% FINX Buy or Sell
FITBI 28.29 28.37 28.15 28.15 9300 -0.49% FITBI Buy or Sell
FIVE 131.83 132.69 130.04 130.70 726400 -0.85% FIVE Buy or Sell
FIVN 50.47 53.13 50.47 52.82 667600 4.80% FIVN Buy or Sell
FIXD 51.43 51.43 51.35 51.36 204500 -0.08% FIXD Buy or Sell
FIXX 18.51 20.47 18.51 19.13 283300 3.13% FIXX Buy or Sell
FLDM 12.29 12.63 12.13 12.48 631500 1.88% FLDM Buy or Sell
FLGT 6.09 6.09 5.72 5.79 14300 -4.61% FLGT Buy or Sell
FLKS 0.49 0.53 0.45 0.52 3004800 -18.75% FLKS Buy or Sell
FLMN 7.77 7.77 7.54 7.54 181500 0.67% FLMN Buy or Sell
FLNT 5.44 5.77 5.33 5.60 612800 2.75% FLNT Buy or Sell
FLXN 11.01 11.63 10.60 11.62 546900 6.70% FLXN Buy or Sell
FMAO 28.31 28.45 27.89 28.25 8800 0.75% FMAO Buy or Sell
FMB 54.60 54.65 54.60 54.64 95400 -0.02% FMB Buy or Sell
FMBH 33.90 34.18 33.56 33.76 16700 -0.68% FMBH Buy or Sell
FMCIW 0.59 0.60 0.59 0.60 300 0.00% FMCIW Buy or Sell
FMHI 52.20 52.20 52.08 52.08 2000 -0.17% FMHI Buy or Sell
FMNB 14.01 14.15 13.89 13.95 13000 -0.92% FMNB Buy or Sell
FNCB 7.73 7.92 7.65 7.70 103000 0.26% FNCB Buy or Sell
FNHC 13.72 13.78 13.56 13.71 22200 0.88% FNHC Buy or Sell
FNJN 2.16 2.18 2.15 2.16 49800 0.00% FNJN Buy or Sell
FNKO 21.81 22.48 21.39 21.55 360700 -0.83% FNKO Buy or Sell
FNWB 16.20 16.29 16.18 16.24 3100 0.19% FNWB Buy or Sell
FOCS 27.73 28.11 27.57 27.65 112900 -0.36% FOCS Buy or Sell
FOMX 2.71 2.83 2.65 2.80 326200 4.09% FOMX Buy or Sell
FORK 2.20 2.20 2.11 2.20 21900 -3.51% FORK Buy or Sell
FOX 35.18 35.97 35.04 35.80 2287900 2.40% FOX Buy or Sell
FOXA 35.42 36.33 35.34 36.13 7195300 2.53% FOXA Buy or Sell
FOXF 73.17 74.16 72.11 73.25 192100 0.56% FOXF Buy or Sell
FPAY 1.01 1.06 0.99 1.03 287200 3.00% FPAY Buy or Sell
FPAYW 0.29 0.29 0.29 0.29 1000 7.41% FPAYW Buy or Sell
FPRX 5.96 6.60 5.88 6.44 1076300 9.15% FPRX Buy or Sell
FPXE 19.78 19.78 19.78 19.78 100 -0.05% FPXE Buy or Sell
FPXI 35.21 35.29 35.09 35.25 15200 0.14% FPXI Buy or Sell
FRAF 38.47 38.89 38.47 38.80 62100 0.13% FRAF Buy or Sell
FRAN 0.45 0.49 0.41 0.44 338900 0.00% FRAN Buy or Sell
FRBA 11.68 11.70 11.45 11.49 13100 -2.13% FRBA Buy or Sell
FRGI 14.14 14.14 13.59 13.61 202500 -3.61% FRGI Buy or Sell
FRPH 47.13 48.08 46.90 47.60 15400 0.68% FRPH Buy or Sell
FRSX 0.85 0.85 0.77 0.85 19400 4.94% FRSX Buy or Sell
FRTA 4.72 4.91 4.72 4.86 44100 1.89% FRTA Buy or Sell
FSBW 49.33 49.88 48.41 48.68 4200 -1.91% FSBW Buy or Sell
FSCT 32.23 33.29 32.21 32.55 384900 0.74% FSCT Buy or Sell
FSV 96.55 96.94 96.08 96.71 20800 0.01% FSV Buy or Sell
FSZ 49.40 49.41 49.36 49.37 1800 -0.36% FSZ Buy or Sell
FTACW 1.39 1.39 1.33 1.39 131700 4.51% FTACW Buy or Sell
FTCS 55.71 55.72 55.52 55.54 192800 -0.09% FTCS Buy or Sell
FTDR 41.69 42.25 40.37 41.76 704200 0.82% FTDR Buy or Sell
FTEO 6.88 6.88 6.88 6.88 100 -2.41% FTEO Buy or Sell
FTFT 1.16 1.16 1.13 1.13 32700 -1.74% FTFT Buy or Sell
FTGC 18.12 18.14 18.07 18.10 67900 0.06% FTGC Buy or Sell
FTHI 22.22 22.27 22.19 22.19 4200 -0.36% FTHI Buy or Sell
FTRI 11.88 11.88 11.88 11.88 100 -0.17% FTRI Buy or Sell
FTSL 47.23 47.46 47.23 47.37 97000 0.21% FTSL Buy or Sell
FTSM 60.10 60.11 60.10 60.11 393700 0.03% FTSM Buy or Sell
FTSV 10.61 11.74 9.90 11.09 340800 5.22% FTSV Buy or Sell
FTXD 22.32 22.32 22.25 22.32 800 -0.36% FTXD Buy or Sell
FTXG 20.46 20.46 20.46 20.46 500 -1.54% FTXG Buy or Sell
FTXH 21.00 21.00 20.46 20.70 15400 1.57% FTXH Buy or Sell
FTXL 30.38 30.54 30.32 30.44 11800 0.03% FTXL Buy or Sell
FTXN 16.76 16.86 16.76 16.86 1500 1.38% FTXN Buy or Sell
FTXO 24.79 24.93 24.41 24.44 26700 -1.49% FTXO Buy or Sell
FTXR 23.41 23.41 23.41 23.41 1200 -0.13% FTXR Buy or Sell
FUSB 9.26 9.31 9.15 9.19 5700 -0.65% FUSB Buy or Sell
FUV 2.76 2.84 2.75 2.76 19900 0.36% FUV Buy or Sell
FV 29.47 29.69 29.47 29.60 112300 0.61% FV Buy or Sell
FVC 26.37 26.55 26.37 26.45 186700 0.34% FVC Buy or Sell
FVCB 18.45 19.00 18.34 18.90 48300 1.34% FVCB Buy or Sell
FWONA 34.91 36.27 34.91 35.96 187300 1.64% FWONA Buy or Sell
FWONK 36.59 37.61 36.20 37.40 597000 2.35% FWONK Buy or Sell
FWP 0.94 0.98 0.94 0.98 500 0.00% FWP Buy or Sell
FXNC 20.88 21.18 20.58 21.18 33300 2.17% FXNC Buy or Sell
FYC 45.19 45.68 45.07 45.48 19800 1.07% FYC Buy or Sell
FYT 33.38 33.57 33.38 33.45 3400 0.24% FYT Buy or Sell
FBMS 29.89 30.01 29.48 29.81 36300 -0.60% FBMS Buy or Sell
FCAP 47.76 48.18 47.73 48.18 6100 0.52% FCAP Buy or Sell
FIBK 38.68 38.97 38.61 38.80 253300 0.28% FIBK Buy or Sell
FTNT 75.54 76.69 74.44 74.53 1145900 -1.56% FTNT Buy or Sell
FLL 2.04 2.05 2.02 2.04 37800 0.99% FLL Buy or Sell
FVE 0.55 0.57 0.55 0.56 13900 -1.75% FVE Buy or Sell
FARM 18.52 18.71 18.02 18.46 93900 -0.43% FARM Buy or Sell
FARO 47.10 48.91 47.02 47.98 106200 2.04% FARO Buy or Sell
FAST 31.76 31.78 31.30 31.34 2589300 -0.98% FAST Buy or Sell
FBIZ 23.12 23.50 23.12 23.50 6500 1.69% FBIZ Buy or Sell
FBNC 36.17 36.39 35.89 35.98 94300 -0.58% FBNC Buy or Sell
FBSS 21.00 21.00 21.00 21.00 1000 3.50% FBSS Buy or Sell
FCBC 33.54 33.73 33.02 33.20 14100 -1.34% FCBC Buy or Sell
FCCO 18.42 18.77 17.87 18.24 43900 -0.98% FCCO Buy or Sell
FCCY 18.81 19.00 18.81 18.93 1700 0.64% FCCY Buy or Sell
FCEL 0.35 0.36 0.30 0.33 3325500 -10.81% FCEL Buy or Sell
FCFS 99.26 99.26 98.09 98.30 220500 -0.67% FCFS Buy or Sell
FCNCA 434.89 437.88 428.40 429.00 89000 -1.37% FCNCA Buy or Sell
FDEF 27.75 27.75 27.26 27.36 39700 -1.23% FDEF Buy or Sell
FEIM 11.57 11.75 11.57 11.74 2700 -1.10% FEIM Buy or Sell
FELE 46.11 46.37 45.54 45.62 142800 -0.76% FELE Buy or Sell
FFBC 22.50 22.82 22.09 22.16 400300 -1.86% FFBC Buy or Sell
FFHL 1.85 1.86 1.77 1.77 13100 -5.85% FFHL Buy or Sell
FFIC 20.99 21.08 20.93 20.98 40200 -0.10% FFIC Buy or Sell
FFIN 29.66 29.91 29.40 29.58 519900 -0.17% FFIN Buy or Sell
FFIV 136.94 139.70 135.67 138.81 852700 1.37% FFIV Buy or Sell
FFNW 14.82 14.84 13.90 14.27 24300 -3.45% FFNW Buy or Sell
FISI 27.53 27.65 27.17 27.27 17100 -0.98% FISI Buy or Sell
FISV 89.17 89.58 88.18 88.97 1936300 -0.26% FISV Buy or Sell
FITB 27.39 27.63 26.90 26.97 6512400 -1.53% FITB Buy or Sell
FIZZ 44.61 45.66 44.30 45.01 324400 0.94% FIZZ Buy or Sell
FLEX 9.05 9.06 8.88 8.89 7783900 -1.66% FLEX Buy or Sell
FLIC 21.24 21.52 21.24 21.34 31800 -0.47% FLIC Buy or Sell
FLIR 51.16 51.34 50.82 51.02 415900 -0.20% FLIR Buy or Sell
FLWS 19.84 20.23 19.69 20.00 471800 1.11% FLWS Buy or Sell
FLXS 17.11 17.28 16.78 16.94 12900 -1.63% FLXS Buy or Sell
FMBI 20.60 20.76 20.33 20.35 515700 -1.07% FMBI Buy or Sell
FNLC 25.23 26.87 24.89 25.14 6000 -0.79% FNLC Buy or Sell
FNSR 21.80 22.34 21.80 22.12 1624600 1.56% FNSR Buy or Sell
FOLD 11.56 12.18 11.45 12.06 4022000 6.26% FOLD Buy or Sell
FONR 21.15 21.52 20.45 21.27 57600 0.38% FONR Buy or Sell
FORD 1.19 1.21 1.17 1.21 16300 5.22% FORD Buy or Sell
FORM 14.56 14.60 14.35 14.39 280700 -0.83% FORM Buy or Sell
FORR 45.70 46.39 45.70 46.03 23900 1.23% FORR Buy or Sell
FOSL 10.20 10.69 10.05 10.44 857800 2.35% FOSL Buy or Sell
FRBK 4.97 5.00 4.90 4.99 94700 -0.20% FRBK Buy or Sell
FRED 0.40 0.41 0.35 0.38 735900 -2.56% FRED Buy or Sell
FRME 35.63 36.06 35.36 35.71 260600 0.00% FRME Buy or Sell
FRPT 47.75 48.50 47.66 48.26 243000 1.34% FRPT Buy or Sell
FSFG 58.80 59.73 58.25 58.71 8000 -0.69% FSFG Buy or Sell
FSLR 61.19 61.66 59.59 60.94 890100 -0.49% FSLR Buy or Sell
FSTR 23.44 23.87 23.34 23.63 49700 0.47% FSTR Buy or Sell
FTEK 1.37 1.39 1.20 1.22 402300 -11.59% FTEK Buy or Sell
FULT 16.02 16.20 15.87 15.93 859500 -0.93% FULT Buy or Sell
FUNC 19.08 19.08 18.79 19.00 22400 -0.42% FUNC Buy or Sell
FUND 6.35 6.38 6.34 6.34 19800 0.00% FUND Buy or Sell
FWRD 59.23 59.38 58.18 58.28 109900 -1.80% FWRD Buy or Sell
FTA 50.71 50.78 50.52 50.53 38300 -0.39% FTA Buy or Sell
FTC 69.14 69.22 68.96 68.98 42600 -0.07% FTC Buy or Sell
FTR 1.46 1.46 1.39 1.40 2504800 -4.11% FTR Buy or Sell
FYX 59.48 59.91 59.38 59.63 36600 0.42% FYX Buy or Sell
FAB 52.59 52.59 52.27 52.40 1700 0.00% FAB Buy or Sell
FAD 73.63 73.63 73.37 73.61 2400 0.74% FAD Buy or Sell
FBZ 15.14 15.20 15.05 15.09 4000 0.00% FBZ Buy or Sell
FCA 25.17 25.37 25.15 25.35 1200 0.08% FCA Buy or Sell
FCAN 22.99 23.06 22.99 23.06 1000 -0.47% FCAN Buy or Sell
FDT 52.09 52.19 51.97 52.07 45700 -0.23% FDT Buy or Sell
FDTS 34.86 35.09 34.65 35.09 12000 -0.43% FDTS Buy or Sell
FEM 23.78 23.81 23.73 23.76 79400 0.21% FEM Buy or Sell
FEMS 33.08 33.26 33.08 33.13 9200 0.15% FEMS Buy or Sell
FEP 34.07 34.15 34.02 34.02 84900 -0.26% FEP Buy or Sell
FEX 59.86 59.96 59.72 59.74 24200 -0.18% FEX Buy or Sell
FGM 40.84 40.84 40.77 40.77 500 -0.37% FGM Buy or Sell
FJP 47.35 47.42 47.28 47.32 12900 0.13% FJP Buy or Sell
FKU 35.48 35.48 35.48 35.48 400 -0.28% FKU Buy or Sell
FLN 20.10 20.10 19.90 19.90 1100 -1.49% FLN Buy or Sell
FMK 35.24 35.31 35.20 35.20 4200 0.11% FMK Buy or Sell
FNK 33.47 33.61 33.47 33.47 800 -0.51% FNK Buy or Sell
FNX 67.47 67.80 67.47 67.50 29200 0.25% FNX Buy or Sell
FNY 44.80 45.35 44.80 45.20 27400 1.12% FNY Buy or Sell
FPA 28.42 28.49 28.40 28.42 2900 -0.63% FPA Buy or Sell


NASDAQ Stock List

A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

NYSE Stock List

A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

AMEX Stock List

A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

If you are looking for a list of NYSE stocks, check out the NYSE stock list


You can download our stock screener app on your phone and find a list of NASDAQ stocks.
NASDAQ Stocks for iPhone.
NASDAQ Stocks for android.