NASDAQ Stocks

This is a NASDAQ Stock List

7/16/2019
Symbol Open High Low Close Volume % Stock Prediction
FAAR 26.74 26.77 26.60 26.60 3800 -0.26% FAAR Buy or Sell
FALN 26.66 26.66 26.58 26.61 43100 -0.15% FALN Buy or Sell
FAMI 1.43 1.67 1.43 1.67 7300 22.79% FAMI Buy or Sell
FANG 106.54 107.45 102.84 104.11 1652000 -2.16% FANG Buy or Sell
FANH 34.11 35.18 34.07 35.07 373200 2.87% FANH Buy or Sell
FAT 3.90 4.01 3.90 4.01 5400 0.50% FAT Buy or Sell
FATE 22.09 22.75 21.83 22.46 670200 1.45% FATE Buy or Sell
FB 203.89 205.47 203.10 203.84 11895100 -0.03% FB Buy or Sell
FBIO 1.51 1.52 1.38 1.42 578000 -6.58% FBIO Buy or Sell
FBIOP 21.45 21.50 21.45 21.50 500 1.03% FBIOP Buy or Sell
FCBP 22.43 22.90 22.42 22.83 22400 1.56% FCBP Buy or Sell
FCEF 22.36 22.37 22.32 22.32 14100 0.13% FCEF Buy or Sell
FCSC 1.87 1.88 1.85 1.88 62700 0.53% FCSC Buy or Sell
FCVT 32.09 32.09 31.87 31.87 71600 -0.47% FCVT Buy or Sell
FDBC 67.90 67.90 67.90 67.90 600 0.03% FDBC Buy or Sell
FDIV 50.83 50.85 50.79 50.85 2600 0.08% FDIV Buy or Sell
FDUS 16.33 16.38 16.20 16.23 46000 -0.43% FDUS Buy or Sell
FDUSL 26.25 26.25 25.72 26.25 700 0.50% FDUSL Buy or Sell
FDUSZ 26.15 26.40 25.93 26.00 18800 -0.38% FDUSZ Buy or Sell
FEMB 39.55 39.56 39.46 39.52 10500 0.20% FEMB Buy or Sell
FENC 4.01 4.14 3.95 4.00 97900 -2.44% FENC Buy or Sell
FEUZ 38.64 38.74 38.39 38.39 243000 -0.67% FEUZ Buy or Sell
FEYE 15.31 15.51 15.20 15.36 2357500 0.13% FEYE Buy or Sell
FFBW 10.13 10.13 10.12 10.12 6000 -0.30% FFBW Buy or Sell
FFWM 13.85 14.02 13.85 13.91 53300 0.22% FFWM Buy or Sell
FGBI 21.28 21.59 21.27 21.59 2700 0.79% FGBI Buy or Sell
FGEN 46.44 47.37 45.88 46.46 338600 0.06% FGEN Buy or Sell
FHB 25.08 25.27 24.95 25.15 581200 0.36% FHB Buy or Sell
FHL 11.07 11.44 11.06 11.25 103800 2.55% FHL Buy or Sell
FID 17.11 17.16 17.08 17.08 1700 -0.29% FID Buy or Sell
FINX 30.48 30.48 30.25 30.31 241400 -0.72% FINX Buy or Sell
FITBI 28.26 28.28 28.05 28.28 33900 0.11% FITBI Buy or Sell
FIVE 123.53 124.21 121.53 123.53 842500 0.43% FIVE Buy or Sell
FIVN 49.89 50.42 48.79 49.83 2166300 3.73% FIVN Buy or Sell
FIXD 51.60 51.63 51.55 51.63 118900 -0.17% FIXD Buy or Sell
FIXX 19.63 20.80 19.55 20.58 147400 5.00% FIXX Buy or Sell
FLDM 10.99 11.09 10.82 10.90 773700 -0.82% FLDM Buy or Sell
FLGT 6.49 6.49 6.05 6.47 1000 2.70% FLGT Buy or Sell
FLKS 0.66 0.67 0.57 0.63 1979623 -8.70% FLKS Buy or Sell
FLMN 7.84 7.99 7.77 7.77 101500 -1.02% FLMN Buy or Sell
FLMNW 0.80 0.80 0.78 0.80 16400 0.00% FLMNW Buy or Sell
FLNT 5.91 6.12 5.86 5.97 227000 0.51% FLNT Buy or Sell
FLXN 11.46 11.51 10.90 10.91 358200 -4.72% FLXN Buy or Sell
FMAO 28.95 29.00 28.53 28.95 10500 -0.10% FMAO Buy or Sell
FMB 54.99 55.04 54.91 55.01 228500 0.05% FMB Buy or Sell
FMBH 34.00 34.20 33.89 34.06 19500 0.26% FMBH Buy or Sell
FMCI 10.06 10.08 10.06 10.08 50100 0.10% FMCI Buy or Sell
FMCIU 10.63 10.63 10.63 10.63 30800 0.09% FMCIU Buy or Sell
FMCIW 0.59 0.60 0.58 0.60 35400 1.69% FMCIW Buy or Sell
FMHI 52.45 52.59 52.45 52.52 10800 -0.06% FMHI Buy or Sell
FMNB 14.45 14.59 14.13 14.37 39700 -0.62% FMNB Buy or Sell
FNCB 7.82 7.93 7.70 7.81 7700 -0.13% FNCB Buy or Sell
FNHC 13.85 13.96 13.18 13.50 51600 -0.30% FNHC Buy or Sell
FNJN 2.29 2.31 2.25 2.26 343600 -1.31% FNJN Buy or Sell
FNKO 22.98 23.50 22.59 23.40 620800 1.78% FNKO Buy or Sell
FNWB 16.18 16.18 16.09 16.18 2200 0.12% FNWB Buy or Sell
FOCS 28.87 29.22 28.70 29.00 59000 0.83% FOCS Buy or Sell
FOMX 2.26 2.41 2.26 2.35 554600 3.07% FOMX Buy or Sell
FORK 2.05 2.08 2.01 2.05 284900 0.00% FORK Buy or Sell
FOX 37.08 37.11 36.61 36.69 1613100 -0.94% FOX Buy or Sell
FOXA 36.93 37.11 36.63 36.69 2721500 -0.86% FOXA Buy or Sell
FOXF 80.89 82.10 80.56 81.57 151900 0.48% FOXF Buy or Sell
FPAY 1.62 1.64 1.55 1.60 244500 2.56% FPAY Buy or Sell
FPAYW 0.54 0.66 0.54 0.56 12200 9.80% FPAYW Buy or Sell
FPRX 5.59 5.78 5.53 5.66 315500 1.25% FPRX Buy or Sell
FPXE 20.40 20.40 20.40 20.40 100 0.00% FPXE Buy or Sell
FPXI 37.56 37.56 37.25 37.36 3300 0.16% FPXI Buy or Sell
FRAF 36.86 37.70 36.68 36.90 10200 -0.27% FRAF Buy or Sell
FRAN 3.83 3.90 3.27 3.39 358704 -14.18% FRAN Buy or Sell
FRBA 11.66 11.66 11.49 11.53 4900 -0.17% FRBA Buy or Sell
FRGI 11.27 11.41 11.16 11.20 162800 -1.06% FRGI Buy or Sell
FRPH 49.50 49.80 48.83 49.80 20200 -0.16% FRPH Buy or Sell
FRSX 1.98 1.99 1.88 1.95 76100 -2.50% FRSX Buy or Sell
FRTA 5.49 5.70 5.49 5.60 79100 1.82% FRTA Buy or Sell
FSBW 49.90 50.62 48.81 49.58 6800 -0.64% FSBW Buy or Sell
FSCT 38.00 38.01 37.20 38.00 387300 0.03% FSCT Buy or Sell
FSV 97.11 98.73 97.00 97.18 39300 0.20% FSV Buy or Sell
FSZ 49.96 49.96 49.88 49.88 600 0.02% FSZ Buy or Sell
FTAC 9.98 9.99 9.90 9.99 900 0.00% FTAC Buy or Sell
FTACU 10.70 10.71 10.60 10.71 2000 0.00% FTACU Buy or Sell
FTACW 1.46 1.55 1.42 1.54 3500 3.36% FTACW Buy or Sell
FTCS 58.01 58.06 57.82 57.90 243100 -0.09% FTCS Buy or Sell
FTDR 45.25 46.21 45.00 45.85 452300 1.39% FTDR Buy or Sell
FTFT 1.18 1.20 1.17 1.18 55300 -0.84% FTFT Buy or Sell
FTGC 18.69 18.79 18.54 18.57 32400 -0.91% FTGC Buy or Sell
FTHI 22.74 22.74 22.68 22.70 12000 0.04% FTHI Buy or Sell
FTLB 22.22 22.22 22.22 22.22 100 -0.36% FTLB Buy or Sell
FTRI 12.15 12.15 12.08 12.08 300 -1.06% FTRI Buy or Sell
FTSL 47.34 47.46 47.34 47.41 312100 -0.06% FTSL Buy or Sell
FTSM 60.11 60.12 60.10 60.11 661700 0.02% FTSM Buy or Sell
FTSV 10.13 10.26 10.03 10.12 115556 0.00% FTSV Buy or Sell
FTXD 23.03 23.03 22.99 22.99 500 -0.73% FTXD Buy or Sell
FTXG 20.58 20.58 20.58 20.58 200 -0.10% FTXG Buy or Sell
FTXH 20.83 20.83 20.79 20.79 1000 0.29% FTXH Buy or Sell
FTXL 33.20 33.33 32.99 33.08 2300 -0.93% FTXL Buy or Sell
FTXN 17.14 17.14 17.08 17.08 800 -2.34% FTXN Buy or Sell
FTXO 25.43 25.55 25.30 25.42 56500 0.00% FTXO Buy or Sell
FTXR 24.65 24.65 24.62 24.62 200 1.57% FTXR Buy or Sell
FUSB 9.22 9.22 9.22 9.22 200 1.10% FUSB Buy or Sell
FUV 3.13 3.20 3.05 3.07 38700 -0.97% FUV Buy or Sell
FV 31.11 31.14 30.86 30.95 328500 -0.48% FV Buy or Sell
FVC 27.37 27.37 27.17 27.18 42000 -0.40% FVC Buy or Sell
FVCB 19.24 19.39 18.91 19.06 16200 -0.78% FVCB Buy or Sell
FWONA 36.60 37.34 36.49 36.82 116728 0.63% FWONA Buy or Sell
FWONK 38.59 39.33 38.38 38.70 593179 0.26% FWONK Buy or Sell
FWP 0.97 0.97 0.97 0.97 299 -3.96% FWP Buy or Sell
FYC 46.58 46.79 46.56 46.56 71973 -0.36% FYC Buy or Sell
FYT 33.99 34.38 33.99 34.17 4754 0.71% FYT Buy or Sell
FBMS 30.15 30.28 30.09 30.12 29300 0.00% FBMS Buy or Sell
FCAP 52.22 53.98 52.22 53.98 14600 2.55% FCAP Buy or Sell
FIBK 38.44 38.78 38.35 38.58 116300 0.42% FIBK Buy or Sell
FTNT 85.02 85.64 83.95 84.77 1214700 -0.29% FTNT Buy or Sell
FLL 1.88 1.90 1.87 1.90 22600 1.06% FLL Buy or Sell
FVE 0.45 0.48 0.45 0.47 126000 2.17% FVE Buy or Sell
FARM 17.36 17.62 17.25 17.28 87400 -0.69% FARM Buy or Sell
FARO 47.40 47.40 44.68 46.86 205800 -2.84% FARO Buy or Sell
FAST 30.54 31.39 30.54 31.28 4699700 1.96% FAST Buy or Sell
FBIZ 23.89 23.89 23.16 23.55 14600 -0.63% FBIZ Buy or Sell
FBNC 35.44 35.78 35.29 35.36 52400 -0.20% FBNC Buy or Sell
FBSS 20.63 21.21 20.50 20.88 3600 -2.70% FBSS Buy or Sell
FCAL 52.70 52.70 52.53 52.53 500 -0.32% FCAL Buy or Sell
FCBC 32.65 32.94 32.65 32.78 10800 -0.03% FCBC Buy or Sell
FCCO 19.45 19.45 18.85 19.40 12800 -0.05% FCCO Buy or Sell
FCCY 18.22 18.29 17.98 18.29 6200 -0.22% FCCY Buy or Sell
FCEL 0.40 0.43 0.29 0.32 27329666 -15.79% FCEL Buy or Sell
FCFS 102.29 104.12 102.25 103.48 143500 1.28% FCFS Buy or Sell
FCNCA 453.40 456.65 449.10 455.00 30100 1.11% FCNCA Buy or Sell
FDEF 27.47 27.70 27.43 27.43 35100 -0.07% FDEF Buy or Sell
FEIM 12.00 12.00 11.70 11.70 13600 -2.09% FEIM Buy or Sell
FELE 45.57 46.35 45.42 46.14 200800 1.32% FELE Buy or Sell
FFBC 23.61 23.83 23.50 23.73 279100 0.64% FFBC Buy or Sell
FFHL 1.85 1.88 1.82 1.82 400 -0.55% FFHL Buy or Sell
FFIC 22.18 22.32 21.98 22.03 82000 -0.72% FFIC Buy or Sell
FFIN 29.83 30.32 29.70 29.94 280800 0.60% FFIN Buy or Sell
FFIV 145.97 146.98 145.20 146.52 645900 0.30% FFIV Buy or Sell
FFNW 14.05 14.11 13.90 13.95 22100 -0.92% FFNW Buy or Sell
FISI 27.90 28.20 27.63 28.01 30000 0.11% FISI Buy or Sell
FISV 94.72 95.22 93.65 93.91 2051000 -0.89% FISV Buy or Sell
FITB 27.91 27.96 27.64 27.85 4920300 0.14% FITB Buy or Sell
FIZZ 41.90 43.15 41.60 42.72 502900 2.05% FIZZ Buy or Sell
FLEX 9.72 9.78 9.63 9.65 3197300 -1.03% FLEX Buy or Sell
FLIC 21.47 21.63 21.37 21.48 27200 0.33% FLIC Buy or Sell
FLIR 54.18 54.46 53.79 54.02 689800 -0.30% FLIR Buy or Sell
FLWS 19.17 19.72 19.02 19.68 398600 2.71% FLWS Buy or Sell
FLXS 16.85 17.35 16.82 17.18 16000 1.84% FLXS Buy or Sell
FMBI 20.18 20.25 19.93 20.11 643000 -0.20% FMBI Buy or Sell
FNLC 25.74 26.29 25.70 25.89 8900 0.19% FNLC Buy or Sell
FNSR 23.04 23.17 22.85 23.12 978300 0.30% FNSR Buy or Sell
FOLD 12.61 12.80 12.50 12.58 2066300 0.40% FOLD Buy or Sell
FONR 21.92 22.09 21.58 21.58 42000 -1.60% FONR Buy or Sell
FORD 1.14 1.15 1.13 1.15 1200 0.00% FORD Buy or Sell
FORM 15.34 15.46 15.13 15.20 198500 -1.62% FORM Buy or Sell
FORR 48.07 48.70 47.78 48.32 34400 0.37% FORR Buy or Sell
FORTY 54.87 54.87 54.87 54.87 100 4.00% FORTY Buy or Sell
FOSL 11.34 11.52 11.24 11.35 502700 0.35% FOSL Buy or Sell
FRBK 4.75 4.78 4.67 4.69 84400 -1.68% FRBK Buy or Sell
FRED 0.42 0.44 0.41 0.42 238800 -4.55% FRED Buy or Sell
FRME 37.18 37.36 36.84 37.21 144800 0.16% FRME Buy or Sell
FRPT 45.70 45.83 44.90 45.01 261500 -1.51% FRPT Buy or Sell
FSFG 59.90 60.33 59.57 59.57 14600 -0.72% FSFG Buy or Sell
FSLR 65.80 66.11 64.43 64.49 834600 -2.29% FSLR Buy or Sell
FSTR 26.46 27.38 26.37 26.92 30500 1.70% FSTR Buy or Sell
FTEK 1.33 1.37 1.31 1.36 51600 3.03% FTEK Buy or Sell
FULT 16.24 16.39 16.06 16.31 1512000 0.74% FULT Buy or Sell
FUNC 20.00 20.20 19.53 19.53 15700 -1.81% FUNC Buy or Sell
FUND 6.71 6.78 6.66 6.74 63300 0.15% FUND Buy or Sell
FWRD 60.23 61.48 60.20 60.34 163852 0.63% FWRD Buy or Sell
FTA 52.76 53.00 52.70 52.75 71200 -0.02% FTA Buy or Sell
FTC 72.25 72.35 71.96 72.01 57700 -0.41% FTC Buy or Sell
FTR 1.68 1.68 1.53 1.55 2491900 -7.19% FTR Buy or Sell
FYX 61.10 61.57 60.89 61.16 20413 0.18% FYX Buy or Sell
FAB 54.26 54.37 54.11 54.16 3700 0.43% FAB Buy or Sell
FAD 76.29 76.47 76.03 76.06 7300 -0.37% FAD Buy or Sell
FBZ 17.04 17.04 16.92 16.95 8100 -0.24% FBZ Buy or Sell
FCA 26.43 26.43 26.43 26.43 200 2.64% FCA Buy or Sell
FDT 53.87 54.02 53.77 53.86 91300 -0.41% FDT Buy or Sell
FDTS 36.07 36.07 36.07 36.07 800 -0.47% FDTS Buy or Sell
FEM 25.40 25.50 25.25 25.25 602000 -0.71% FEM Buy or Sell
FEMS 36.44 36.44 36.10 36.19 24900 0.33% FEMS Buy or Sell
FEP 35.29 35.42 35.28 35.31 105700 -0.51% FEP Buy or Sell
FEX 62.45 62.59 62.29 62.34 37600 -0.18% FEX Buy or Sell
FGM 41.68 41.70 41.68 41.70 300 -0.41% FGM Buy or Sell
FJP 48.07 48.10 47.91 48.03 81800 -0.35% FJP Buy or Sell
FKO 21.16 21.19 21.16 21.17 1000 0.19% FKO Buy or Sell
FKU 36.25 36.25 36.18 36.18 4900 -0.55% FKU Buy or Sell
FLN 21.73 21.73 21.42 21.46 1600 -0.92% FLN Buy or Sell
FMK 36.75 36.80 36.58 36.58 5600 -0.41% FMK Buy or Sell
FNK 34.45 34.59 34.44 34.59 2500 0.67% FNK Buy or Sell
FNX 69.49 69.84 69.35 69.66 50500 0.22% FNX Buy or Sell
FNY 46.69 46.82 46.45 46.57 89500 -0.21% FNY Buy or Sell
FPA 29.50 29.67 29.50 29.54 3500 0.41% 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.




Stocks under 1
Stocks under $2
Stocks under $3
Stocks under $4
Stocks under $5
Stocks under $10
Stocks under $15
Stocks under $20
Candlestick Screener
MACD Screener
RSI Screener
Moving Average Screener
Stochastic Screener
Gap Up Screener
Penny Stock Screener
Bollinger Bands Scanner
CCI Screener