NASDAQ Stocks

This is a NASDAQ Stock List

3/25/2019
Symbol Open High Low Close Volume % Stock Prediction
FAAR 26.58 26.68 26.53 26.66 22500 0.26% FAAR Buy or Sell
FALN 26.19 26.22 26.12 26.17 10300 0.04% FALN Buy or Sell
FAMI 4.40 4.48 4.34 4.34 153500 -2.91% FAMI Buy or Sell
FANG 101.08 101.31 99.22 100.98 1056000 -0.38% FANG Buy or Sell
FANH 25.91 26.06 25.65 25.92 215800 0.08% FANH Buy or Sell
FAT 5.32 5.50 5.31 5.47 3400 -4.04% FAT Buy or Sell
FATE 16.09 16.54 15.59 15.95 527600 -1.18% FATE Buy or Sell
FB 163.00 166.54 162.00 166.29 12274700 1.19% FB Buy or Sell
FBIO 1.84 1.86 1.69 1.81 569300 -2.69% FBIO Buy or Sell
FCBP 21.50 22.49 21.50 22.22 3300 3.35% FCBP Buy or Sell
FCEF 21.30 21.30 21.21 21.21 2100 -0.66% FCEF Buy or Sell
FCSC 2.50 2.57 2.30 2.42 662100 -3.20% FCSC Buy or Sell
FCVT 30.40 30.40 30.21 30.32 32100 -0.52% FCVT Buy or Sell
FDBC 57.50 59.97 57.50 58.59 1000 1.70% FDBC Buy or Sell
FDIV 49.49 49.49 49.24 49.36 2200 -0.32% FDIV Buy or Sell
FDNI 21.72 21.72 21.69 21.69 3600 -0.69% FDNI Buy or Sell
FDUS 15.15 15.34 15.12 15.20 100700 0.40% FDUS Buy or Sell
FDUSL 25.41 25.64 25.40 25.63 2900 0.91% FDUSL Buy or Sell
FDUSZ 25.40 25.50 25.40 25.45 6600 -2.08% FDUSZ Buy or Sell
FEMB 38.00 38.08 37.83 38.01 4100 0.66% FEMB Buy or Sell
FENC 5.25 5.29 5.10 5.25 37800 0.00% FENC Buy or Sell
FEUZ 37.89 37.89 37.51 37.59 900 -0.32% FEUZ Buy or Sell
FEYE 16.62 16.75 16.41 16.64 1869200 -0.18% FEYE Buy or Sell
FFWM 13.23 13.40 13.07 13.18 231600 -0.08% FFWM Buy or Sell
FGBI 20.45 20.45 20.45 20.45 700 -0.73% FGBI Buy or Sell
FGEN 52.76 53.80 51.55 53.05 521800 0.13% FGEN Buy or Sell
FHB 24.93 25.06 24.65 24.95 1628700 0.16% FHB Buy or Sell
FHL 17.00 17.18 16.63 16.87 434700 -1.86% FHL Buy or Sell
FID 16.78 16.78 16.54 16.56 1600 -1.49% FID Buy or Sell
FINX 26.79 26.88 26.61 26.76 106900 -0.93% FINX Buy or Sell
FITBI 28.03 28.03 27.55 27.63 17900 -1.14% FITBI Buy or Sell
FIVE 117.32 120.11 117.11 119.35 1158100 2.03% FIVE Buy or Sell
FIVN 53.00 53.66 52.00 53.12 431100 -0.49% FIVN Buy or Sell
FIXD 50.35 50.54 50.29 50.38 63100 0.12% FIXD Buy or Sell
FIXX 25.82 26.45 24.90 26.30 115300 2.10% FIXX Buy or Sell
FLDM 13.58 14.03 13.41 13.91 817600 2.35% FLDM Buy or Sell
FLF 11.50 11.50 11.50 11.50 600 2.04% FLF Buy or Sell
FLGT 5.60 5.69 5.36 5.36 3500 -2.55% FLGT Buy or Sell
FLKS 0.41 0.43 0.38 0.38 998072 -11.63% FLKS Buy or Sell
FLMN 8.37 8.70 8.11 8.63 197500 2.13% FLMN Buy or Sell
FLMNW 0.75 0.80 0.75 0.75 12900 -16.67% FLMNW Buy or Sell
FLNT 5.79 5.96 5.75 5.90 442000 1.55% FLNT Buy or Sell
FLXN 12.44 12.49 11.49 11.54 676300 -7.68% FLXN Buy or Sell
FMAO 27.01 28.60 27.01 28.28 24300 4.55% FMAO Buy or Sell
FMB 53.59 53.72 53.59 53.66 174600 -0.02% FMB Buy or Sell
FMBH 31.70 33.00 31.70 32.68 29200 3.25% FMBH Buy or Sell
FMCI 9.92 9.92 9.91 9.91 7100 0.00% FMCI Buy or Sell
FMCIU 10.35 10.35 10.35 10.35 1200 0.00% FMCIU Buy or Sell
FMNB 12.94 13.44 12.83 13.41 25100 4.52% FMNB Buy or Sell
FNCB 7.40 7.40 7.36 7.36 10700 -1.60% FNCB Buy or Sell
FNHC 16.26 16.71 16.00 16.07 58578 -1.23% FNHC Buy or Sell
FNJN 2.97 3.06 2.95 3.04 113047 1.67% FNJN Buy or Sell
FNKO 20.30 21.56 20.08 21.03 586108 3.19% FNKO Buy or Sell
FNWB 14.80 15.61 14.80 15.34 14678 4.35% FNWB Buy or Sell
FOCS 31.95 33.68 31.95 32.71 158993 2.22% FOCS Buy or Sell
FOMX 3.78 3.90 3.67 3.80 293936 0.26% FOMX Buy or Sell
FORK 2.32 2.38 2.23 2.27 47504 -4.22% FORK Buy or Sell
FOX 37.57 37.81 36.35 36.45 4008536 -2.70% FOX Buy or Sell
FOXA 38.89 38.96 37.39 37.44 9338910 -3.31% FOXA Buy or Sell
FOXF 68.63 70.96 68.25 70.33 220071 2.48% FOXF Buy or Sell
FPAY 0.88 0.88 0.84 0.85 103384 0.00% FPAY Buy or Sell
FPRX 13.05 13.23 12.41 12.59 315736 -3.67% FPRX Buy or Sell
FPXI 34.36 34.43 34.22 34.22 2693 -1.84% FPXI Buy or Sell
FRAN 0.69 0.71 0.67 0.70 592671 2.94% FRAN Buy or Sell
FRBA 10.83 11.09 10.73 10.96 19875 0.55% FRBA Buy or Sell
FRGI 12.80 13.03 12.66 12.91 110021 0.62% FRGI Buy or Sell
FRPH 46.42 48.40 46.40 47.69 18010 2.96% FRPH Buy or Sell
FRSH 5.39 5.46 5.30 5.39 25136 -1.46% FRSH Buy or Sell
FRSX 1.44 1.44 1.25 1.29 168255 -13.42% FRSX Buy or Sell
FRTA 4.06 4.14 3.94 4.10 167497 0.24% FRTA Buy or Sell
FSBC 17.39 17.86 17.37 17.64 9835 -1.67% FSBC Buy or Sell
FSBW 46.65 47.15 46.15 46.55 7017 0.93% FSBW Buy or Sell
FSCT 43.65 44.20 42.82 43.86 323341 0.30% FSCT Buy or Sell
FSNN 1.44 1.47 1.44 1.45 129293 0.69% FSNN Buy or Sell
FSV 83.90 85.27 83.40 85.22 34387 1.43% FSV Buy or Sell
FSZ 47.50 47.60 47.47 47.58 7132 -0.29% FSZ Buy or Sell
FTAC 10.20 10.20 10.20 10.20 207 4.72% FTAC Buy or Sell
FTACU 10.18 10.18 10.18 10.18 2800 0.00% FTACU Buy or Sell
FTACW 0.77 0.82 0.77 0.82 984 -3.53% FTACW Buy or Sell
FTAG 22.88 22.90 22.88 22.90 1323 -2.92% FTAG Buy or Sell
FTCS 53.00 53.28 52.83 53.03 378014 0.06% FTCS Buy or Sell
FTD 0.75 0.77 0.72 0.72 312692 -4.00% FTD Buy or Sell
FTDR 33.12 33.33 31.53 31.99 703842 -2.17% FTDR Buy or Sell
FTFT 0.84 0.84 0.75 0.76 117354 -9.52% FTFT Buy or Sell
FTGC 18.90 18.94 18.82 18.92 30876 0.32% FTGC Buy or Sell
FTHI 21.46 21.55 21.41 21.41 27391 -0.56% FTHI Buy or Sell
FTLB 21.49 21.49 21.41 21.43 5360 -0.05% FTLB Buy or Sell
FTRI 12.23 12.24 12.23 12.24 1839 -0.08% FTRI Buy or Sell
FTSL 47.06 47.09 47.00 47.09 221826 -0.08% FTSL Buy or Sell
FTSM 60.06 60.09 60.06 60.09 769894 0.05% FTSM Buy or Sell
FTSV 16.31 16.80 16.06 16.19 164518 -1.04% FTSV Buy or Sell
FTXG 19.85 19.85 19.79 19.79 8130 0.76% FTXG Buy or Sell
FTXL 31.64 31.64 31.38 31.50 5598 -1.01% FTXL Buy or Sell
FTXN 18.61 18.74 18.61 18.67 8662 -0.90% FTXN Buy or Sell
FTXO 23.78 24.06 23.59 23.75 241251 -0.21% FTXO Buy or Sell
FUSB 9.98 10.02 9.94 10.00 9761 0.40% FUSB Buy or Sell
FUV 4.94 4.94 4.32 4.78 230345 -4.40% FUV Buy or Sell
FV 29.64 29.76 29.38 29.62 180013 -0.40% FV Buy or Sell
FVC 26.52 26.60 26.44 26.56 49852 -0.38% FVC Buy or Sell
FVCB 16.65 17.15 16.59 16.79 11139 -1.81% FVCB Buy or Sell
FWONA 33.25 33.28 32.63 33.08 76761 -0.69% FWONA Buy or Sell
FWONK 34.15 34.15 33.44 33.87 735829 -0.79% FWONK Buy or Sell
FWP 1.20 1.22 1.16 1.16 10547 -3.33% FWP Buy or Sell
FYC 45.15 45.71 44.93 45.48 22363 0.57% FYC Buy or Sell
FYT 34.01 34.49 33.92 34.26 3612 0.50% FYT Buy or Sell
FBMS 29.77 29.87 29.09 29.80 19800 0.07% FBMS Buy or Sell
FCAP 51.50 52.80 51.50 52.80 1100 0.61% FCAP Buy or Sell
FIBK 38.36 39.05 38.11 38.61 212600 0.84% FIBK Buy or Sell
FTNT 84.58 85.58 83.51 85.02 864957 -0.20% FTNT Buy or Sell
FLL 1.99 2.07 1.96 1.96 56400 -1.51% FLL Buy or Sell
FVE 1.05 1.06 1.03 1.05 42672 0.00% FVE Buy or Sell
FARM 20.50 20.79 20.30 20.31 121700 -0.93% FARM Buy or Sell
FARO 43.07 43.53 42.31 42.87 70200 -0.49% FARO Buy or Sell
FAST 61.77 62.24 61.56 61.90 1115800 0.32% FAST Buy or Sell
FBIZ 20.40 20.53 20.19 20.34 13700 -0.29% FBIZ Buy or Sell
FBNC 33.91 34.58 33.67 34.13 102000 1.85% FBNC Buy or Sell
FBSS 21.55 21.55 21.55 21.55 1600 0.00% FBSS Buy or Sell
FCAL 51.19 51.19 50.96 50.96 2300 -0.31% FCAL Buy or Sell
FCBC 31.25 32.45 31.04 32.26 39000 2.71% FCBC Buy or Sell
FCCO 19.50 19.95 19.25 19.95 9500 3.64% FCCO Buy or Sell
FCCY 17.75 18.23 16.47 16.59 7000 -6.90% FCCY Buy or Sell
FCEL 0.32 0.33 0.28 0.31 3529100 0.00% FCEL Buy or Sell
FCFS 83.28 85.58 82.92 84.83 148000 1.87% FCFS Buy or Sell
FCNCA 385.43 389.98 381.50 386.10 70700 -0.39% FCNCA Buy or Sell
FDEF 27.72 28.38 27.60 28.25 40400 1.55% FDEF Buy or Sell
FEIM 11.96 11.98 11.96 11.98 400 3.28% FEIM Buy or Sell
FELE 49.67 50.26 49.52 49.61 209000 -0.24% FELE Buy or Sell
FFBC 23.18 23.46 22.85 23.15 261900 0.56% FFBC Buy or Sell
FFHL 2.34 2.36 2.25 2.25 16000 -2.17% FFHL Buy or Sell
FFIC 21.13 21.66 21.06 21.42 53400 1.32% FFIC Buy or Sell
FFIN 54.68 55.51 54.53 55.09 627200 0.75% FFIN Buy or Sell
FFIV 151.70 152.62 150.14 151.14 401200 -0.72% FFIV Buy or Sell
FFNW 15.78 15.78 15.14 15.40 27700 2.19% FFNW Buy or Sell
FISI 25.67 26.32 25.57 26.05 41300 1.44% FISI Buy or Sell
FISV 85.37 85.61 84.86 85.26 2078900 -0.37% FISV Buy or Sell
FITB 24.68 24.99 24.17 24.42 9175500 -0.81% FITB Buy or Sell
FIZZ 56.69 57.94 56.69 57.42 322800 1.29% FIZZ Buy or Sell
FLEX 10.19 10.26 9.92 9.98 6442400 -2.06% FLEX Buy or Sell
FLIC 21.01 21.42 20.84 21.26 43500 1.48% FLIC Buy or Sell
FLIR 47.47 47.78 47.13 47.22 1097700 -0.67% FLIR Buy or Sell
FLWS 18.13 18.61 18.05 18.39 249700 1.32% FLWS Buy or Sell
FLXS 23.65 24.11 23.55 23.75 16900 2.59% FLXS Buy or Sell
FMBI 19.85 20.24 19.74 19.86 796700 0.00% FMBI Buy or Sell
FNLC 24.67 24.90 24.49 24.73 4907 0.12% FNLC Buy or Sell
FNSR 22.83 23.12 22.71 23.06 964473 0.87% FNSR Buy or Sell
FOLD 13.24 13.49 13.09 13.27 1966336 0.08% FOLD Buy or Sell
FONR 21.50 21.98 21.25 21.98 12885 2.00% FONR Buy or Sell
FORD 1.52 1.54 1.45 1.47 36432 -3.92% FORD Buy or Sell
FORM 15.68 15.83 15.47 15.74 225530 -0.19% FORM Buy or Sell
FORR 47.79 48.77 47.43 48.51 25414 1.08% FORR Buy or Sell
FOSL 13.84 14.26 13.61 14.07 1007810 1.37% FOSL Buy or Sell
FRBK 5.14 5.27 5.06 5.17 185853 -0.19% FRBK Buy or Sell
FRED 2.65 2.67 2.62 2.66 113514 0.38% FRED Buy or Sell
FRME 35.48 35.95 35.24 35.77 239189 0.70% FRME Buy or Sell
FRPT 41.30 42.80 40.66 42.78 280802 3.46% FRPT Buy or Sell
FSFG 53.95 53.95 53.19 53.19 506 -0.15% FSFG Buy or Sell
FSLR 52.22 52.54 51.32 51.72 1229764 -1.32% FSLR Buy or Sell
FSTR 17.73 18.12 17.20 17.84 85340 -0.28% FSTR Buy or Sell
FTEK 1.72 1.97 1.68 1.85 944516 12.12% FTEK Buy or Sell
FULT 15.03 15.20 14.85 14.96 1516755 -0.40% FULT Buy or Sell
FUNC 16.96 16.96 16.75 16.80 7830 0.24% FUNC Buy or Sell
FUND 6.73 6.75 6.68 6.75 37473 -0.30% FUND Buy or Sell
FWRD 61.15 62.02 60.85 61.43 101519 0.38% FWRD Buy or Sell
FTA 50.78 51.08 50.60 50.78 87807 -0.08% FTA Buy or Sell
FTC 65.60 66.01 65.41 65.82 48728 0.06% FTC Buy or Sell
FTR 2.21 2.29 2.12 2.20 2186154 0.00% FTR Buy or Sell
FYX 60.24 60.85 59.77 60.52 31785 0.58% FYX Buy or Sell
FAB 52.59 52.96 52.57 52.79 7400 -0.15% FAB Buy or Sell
FAD 70.09 70.56 70.09 70.56 6000 0.30% FAD Buy or Sell
FBZ 14.26 14.58 14.26 14.43 2600 1.48% FBZ Buy or Sell
FCA 26.62 26.86 26.62 26.78 7200 -2.30% FCA Buy or Sell
FCAN 22.85 22.97 22.85 22.94 1800 -0.65% FCAN Buy or Sell
FDT 53.58 53.75 53.44 53.71 57600 -0.11% FDT Buy or Sell
FDTS 36.67 36.67 36.67 36.67 400 -2.21% FDTS Buy or Sell
FEM 24.94 25.14 24.94 25.09 289800 0.72% FEM Buy or Sell
FEMS 35.24 35.66 35.24 35.47 10400 0.71% FEMS Buy or Sell
FEP 34.43 34.51 34.36 34.43 60600 -0.32% FEP Buy or Sell
FEX 58.48 58.82 58.28 58.56 37300 -0.02% FEX Buy or Sell
FGM 41.08 41.30 41.08 41.30 3700 0.36% FGM Buy or Sell
FJP 49.73 49.91 49.70 49.85 16400 -0.32% FJP Buy or Sell
FKU 36.44 36.46 36.26 36.46 5300 -0.22% FKU Buy or Sell
FLN 19.53 19.78 19.53 19.78 1600 0.41% FLN Buy or Sell
FMK 34.27 34.27 34.25 34.25 600 -0.55% FMK Buy or Sell
FNK 33.56 33.91 33.52 33.66 19742 -0.65% FNK Buy or Sell
FNX 65.61 66.09 65.13 65.67 41714 0.11% FNX Buy or Sell
FNY 42.32 42.75 42.10 42.61 18493 0.31% FNY Buy or Sell
FONE 47.92 48.14 47.84 48.02 2476 -1.07% FONE Buy or Sell
FPA 30.26 30.26 30.06 30.13 1651 -0.76% 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.