NASDAQ Stocks

This is a NASDAQ Stock List

3/22/2019
Symbol Open High Low Close Volume % Stock Prediction
FAAR 26.57 26.61 26.52 26.59 14700 -0.26% FAAR Buy or Sell
FALN 26.24 26.24 26.15 26.16 12000 -0.34% FALN Buy or Sell
FAMI 4.35 4.50 4.35 4.47 114900 2.76% FAMI Buy or Sell
FANG 105.06 105.06 101.08 101.37 1396800 -4.29% FANG Buy or Sell
FANH 25.63 26.15 25.53 25.90 124000 -0.19% FANH Buy or Sell
FAT 5.33 5.70 5.28 5.70 4500 -0.87% FAT Buy or Sell
FATE 17.61 17.74 16.13 16.14 765800 -9.12% FATE Buy or Sell
FB 165.65 167.42 164.09 164.34 16400500 -1.05% FB Buy or Sell
FBIO 1.95 1.97 1.84 1.86 282700 -6.06% FBIO Buy or Sell
FBIOP 19.74 19.75 19.58 19.75 1500 0.46% FBIOP Buy or Sell
FCBP 22.02 22.49 21.50 21.50 8800 -2.41% FCBP Buy or Sell
FCEF 21.60 21.60 21.31 21.35 16200 -0.70% FCEF Buy or Sell
FCSC 2.53 2.62 2.33 2.50 606400 -1.19% FCSC Buy or Sell
FCVT 30.84 30.85 30.47 30.48 38200 -1.17% FCVT Buy or Sell
FDBC 57.61 57.61 57.61 57.61 1500 -2.01% FDBC Buy or Sell
FDIV 49.53 49.55 49.42 49.52 1500 -0.30% FDIV Buy or Sell
FDNI 21.81 21.84 21.80 21.84 700 -1.27% FDNI Buy or Sell
FDUS 15.39 15.41 15.08 15.14 131600 -1.30% FDUS Buy or Sell
FDUSL 25.39 25.41 25.39 25.40 1000 0.36% FDUSL Buy or Sell
FDUSZ 25.50 26.00 25.35 25.99 3800 2.12% FDUSZ Buy or Sell
FEMB 38.16 38.16 37.76 37.76 9500 -1.62% FEMB Buy or Sell
FENC 5.40 5.40 5.20 5.25 61100 -2.60% FENC Buy or Sell
FEUZ 37.93 38.05 37.63 37.71 6700 -2.48% FEUZ Buy or Sell
FEYE 17.23 17.29 16.64 16.67 2227900 -4.03% FEYE Buy or Sell
FFBW 10.79 10.80 10.79 10.80 2800 0.47% FFBW Buy or Sell
FFWM 13.55 13.57 12.91 13.19 341700 -3.72% FFWM Buy or Sell
FGBI 21.00 21.17 20.60 20.60 6500 -1.90% FGBI Buy or Sell
FGEN 55.40 55.40 52.68 52.98 779800 -4.75% FGEN Buy or Sell
FHB 25.45 25.45 24.64 24.91 1817000 -2.70% FHB Buy or Sell
FHL 17.53 17.66 16.80 17.19 498800 -1.49% FHL Buy or Sell
FID 16.63 16.84 16.59 16.81 2800 -0.71% FID Buy or Sell
FINX 27.48 27.50 26.90 27.01 148900 -2.24% FINX Buy or Sell
FITBI 27.92 28.11 27.75 27.95 9100 0.18% FITBI Buy or Sell
FIVE 117.90 119.45 116.78 116.97 741300 -1.41% FIVE Buy or Sell
FIVN 56.00 56.26 53.04 53.38 730900 -5.51% FIVN Buy or Sell
FIXD 50.25 50.34 50.23 50.32 202700 0.50% FIXD Buy or Sell
FIXX 28.20 28.24 25.70 25.76 107000 -9.14% FIXX Buy or Sell
FLDM 14.37 14.52 13.44 13.59 726000 -4.90% FLDM Buy or Sell
FLF 11.26 11.27 11.26 11.27 600 -2.09% FLF Buy or Sell
FLGT 5.32 5.69 5.32 5.50 4800 0.55% FLGT Buy or Sell
FLKS 0.42 0.45 0.41 0.43 978900 -4.44% FLKS Buy or Sell
FLMN 8.92 8.92 8.40 8.45 80600 -5.69% FLMN Buy or Sell
FLNT 6.16 6.20 5.55 5.81 575600 -6.29% FLNT Buy or Sell
FLXN 12.39 12.93 12.30 12.50 812600 -0.32% FLXN Buy or Sell
FMAO 27.72 27.72 26.68 27.05 14800 -0.59% FMAO Buy or Sell
FMB 53.52 53.68 53.52 53.67 62000 0.37% FMB Buy or Sell
FMBH 32.64 32.64 31.26 31.65 38300 -3.54% FMBH Buy or Sell
FMHI 51.11 51.21 51.10 51.20 6000 0.39% FMHI Buy or Sell
FMNB 13.87 13.91 12.83 12.83 46500 -8.09% FMNB Buy or Sell
FNCB 7.49 7.50 7.40 7.48 31600 -0.40% FNCB Buy or Sell
FNHC 16.40 16.83 16.24 16.27 66800 -1.03% FNHC Buy or Sell
FNJN 3.00 3.02 2.89 2.99 120800 -1.32% FNJN Buy or Sell
FNKO 21.15 21.26 20.11 20.38 455900 -3.55% FNKO Buy or Sell
FNWB 15.11 15.34 14.59 14.70 26800 -3.80% FNWB Buy or Sell
FOCS 33.53 33.97 31.54 32.00 183900 -5.44% FOCS Buy or Sell
FOMX 3.95 3.97 3.78 3.79 297600 -3.81% FOMX Buy or Sell
FORK 2.37 2.38 2.32 2.37 5800 1.28% FORK Buy or Sell
FOX 38.76 38.84 36.55 37.46 4903400 -3.65% FOX Buy or Sell
FOXA 39.93 39.99 37.69 38.72 10899100 -3.25% FOXA Buy or Sell
FOXF 70.52 70.52 68.61 68.63 313900 -3.09% FOXF Buy or Sell
FPAY 0.85 0.88 0.82 0.85 126870 1.19% FPAY Buy or Sell
FPRX 13.54 13.72 13.06 13.07 382100 -3.97% FPRX Buy or Sell
FPXI 34.86 34.86 34.86 34.86 300 -0.31% FPXI Buy or Sell
FRAN 0.67 0.69 0.65 0.68 738000 3.03% FRAN Buy or Sell
FRBA 11.10 11.10 10.90 10.90 33600 -2.07% FRBA Buy or Sell
FRGI 13.27 13.33 12.66 12.83 302000 -3.46% FRGI Buy or Sell
FRPH 47.51 48.45 46.23 46.32 23300 -3.06% FRPH Buy or Sell
FRSH 5.57 5.57 5.41 5.47 24900 -1.62% FRSH Buy or Sell
FRSX 1.48 1.51 1.47 1.49 4200 -0.67% FRSX Buy or Sell
FRTA 4.23 4.23 3.86 4.09 441500 -4.66% FRTA Buy or Sell
FSBW 48.15 48.41 46.04 46.12 13000 -5.20% FSBW Buy or Sell
FSCT 46.02 46.04 43.68 43.73 346900 -5.73% FSCT Buy or Sell
FSNN 1.46 1.51 1.43 1.44 125700 -2.04% FSNN Buy or Sell
FSV 84.99 85.15 84.02 84.02 30500 -1.58% FSV Buy or Sell
FSZ 47.97 47.97 47.58 47.72 1100 -1.91% FSZ Buy or Sell
FTACW 0.89 0.89 0.80 0.85 6900 0.00% FTACW Buy or Sell
FTCS 53.90 53.90 52.98 53.00 749300 -1.76% FTCS Buy or Sell
FTD 0.83 0.83 0.74 0.75 515200 -8.54% FTD Buy or Sell
FTDR 31.64 33.48 31.64 32.70 1273100 0.86% FTDR Buy or Sell
FTFT 0.86 0.86 0.82 0.84 43100 -2.33% FTFT Buy or Sell
FTGC 18.91 18.91 18.79 18.86 23500 -0.58% FTGC Buy or Sell
FTHI 21.56 21.63 21.43 21.53 10300 -0.60% FTHI Buy or Sell
FTLB 21.44 21.55 21.44 21.44 18800 -0.65% FTLB Buy or Sell
FTRI 12.40 12.40 12.23 12.25 2300 -2.78% FTRI Buy or Sell
FTSL 47.26 47.36 47.10 47.13 349200 -0.17% FTSL Buy or Sell
FTSM 60.05 60.06 60.04 60.06 745500 0.02% FTSM Buy or Sell
FTSV 17.59 17.70 16.17 16.36 157700 -7.83% FTSV Buy or Sell
FTXD 21.90 22.03 21.77 21.77 400 -0.64% FTXD Buy or Sell
FTXL 32.55 32.55 31.82 31.82 57300 -3.49% FTXL Buy or Sell
FTXN 19.24 19.24 18.80 18.84 3600 -1.72% FTXN Buy or Sell
FTXO 24.48 24.48 23.67 23.80 115100 -3.84% FTXO Buy or Sell
FUSB 10.00 10.00 9.95 9.96 5500 -0.40% FUSB Buy or Sell
FUV 4.65 5.28 4.65 5.00 1086200 6.16% FUV Buy or Sell
FV 30.52 30.52 29.73 29.74 246000 -3.25% FV Buy or Sell
FVC 27.00 27.04 26.60 26.66 56600 -1.33% FVC Buy or Sell
FVCB 17.16 17.17 16.71 17.10 4700 -0.52% FVCB Buy or Sell
FWONA 34.45 34.45 33.25 33.31 74100 -2.89% FWONA Buy or Sell
FWONK 35.09 35.29 34.05 34.14 784900 -3.23% FWONK Buy or Sell
FWP 1.23 1.26 1.20 1.20 4200 -4.00% FWP Buy or Sell
FYC 46.57 46.70 45.22 45.22 26100 -3.62% FYC Buy or Sell
FYT 34.74 34.76 34.09 34.09 3300 -3.67% FYT Buy or Sell
FBMS 30.24 30.45 29.54 29.78 75800 -2.10% FBMS Buy or Sell
FCAP 52.48 52.79 52.24 52.48 2100 0.54% FCAP Buy or Sell
FIBK 40.09 40.09 38.29 38.29 285400 -5.08% FIBK Buy or Sell
FTNT 88.00 88.18 85.12 85.19 1324100 -3.52% FTNT Buy or Sell
FLL 2.11 2.14 1.95 1.99 112000 -5.69% FLL Buy or Sell
FVE 1.00 1.05 1.00 1.05 13400 5.00% FVE Buy or Sell
FARM 22.01 22.08 20.31 20.50 149400 -7.07% FARM Buy or Sell
FARO 47.39 47.39 43.00 43.08 250300 -9.57% FARO Buy or Sell
FAST 63.47 63.79 61.66 61.70 1728500 -3.41% FAST Buy or Sell
FBIZ 20.03 21.20 20.00 20.40 12800 1.54% FBIZ Buy or Sell
FBNC 35.15 35.29 33.34 33.51 158500 -4.75% FBNC Buy or Sell
FBSS 21.61 21.61 21.55 21.55 800 0.00% FBSS Buy or Sell
FCAL 51.12 51.12 51.05 51.12 1000 0.79% FCAL Buy or Sell
FCBC 33.46 33.56 31.39 31.41 39000 -6.63% FCBC Buy or Sell
FCCO 19.54 19.59 19.25 19.25 16900 -1.79% FCCO Buy or Sell
FCCY 18.63 18.67 17.82 17.82 11900 -3.83% FCCY Buy or Sell
FCEL 0.34 0.34 0.31 0.31 3343400 -8.82% FCEL Buy or Sell
FCFS 87.26 87.50 83.22 83.27 236000 -5.20% FCFS Buy or Sell
FCNCA 400.77 400.77 386.16 387.60 38900 -3.81% FCNCA Buy or Sell
FDEF 28.79 28.89 27.58 27.82 62700 -4.14% FDEF Buy or Sell
FEIM 11.59 12.04 11.26 11.60 15600 -1.28% FEIM Buy or Sell
FELE 51.78 52.03 49.69 49.73 163500 -4.48% FELE Buy or Sell
FFBC 23.93 24.12 22.76 23.02 591900 -4.92% FFBC Buy or Sell
FFHL 2.36 2.38 2.30 2.30 9100 -2.95% FFHL Buy or Sell
FFIC 21.70 21.75 20.73 21.14 96200 -3.12% FFIC Buy or Sell
FFIN 54.72 55.25 54.26 54.68 1229300 -0.38% FFIN Buy or Sell
FFIV 155.54 156.49 152.09 152.24 604900 -2.30% FFIV Buy or Sell
FFNW 15.73 15.73 15.07 15.07 12900 -4.07% FFNW Buy or Sell
FISI 26.86 27.03 25.67 25.68 55900 -5.10% FISI Buy or Sell
FISV 85.78 86.29 85.15 85.58 4055100 -0.57% FISV Buy or Sell
FITB 25.36 25.41 24.48 24.62 17084600 -3.38% FITB Buy or Sell
FIZZ 56.96 57.50 56.37 56.69 214800 -0.77% FIZZ Buy or Sell
FLEX 10.52 10.57 10.16 10.19 7144300 -3.78% FLEX Buy or Sell
FLIC 21.65 21.74 20.76 20.95 86400 -3.81% FLIC Buy or Sell
FLIR 48.68 48.80 47.20 47.54 1044700 -2.56% FLIR Buy or Sell
FLWS 18.37 19.00 18.04 18.15 281600 -1.79% FLWS Buy or Sell
FLXS 24.10 24.45 22.57 23.15 26500 -3.94% FLXS Buy or Sell
FMBI 20.49 20.60 19.80 19.86 826500 -4.15% FMBI Buy or Sell
FNLC 25.50 25.75 24.50 24.70 31000 -3.25% FNLC Buy or Sell
FNSR 23.30 23.40 22.86 22.86 1092700 -2.60% FNSR Buy or Sell
FOLD 13.72 13.75 13.24 13.26 2546800 -4.05% FOLD Buy or Sell
FONR 22.25 22.38 21.55 21.55 11500 -4.09% FONR Buy or Sell
FORD 1.51 1.53 1.51 1.53 17700 1.32% FORD Buy or Sell
FORM 16.21 16.22 15.77 15.77 312300 -3.67% FORM Buy or Sell
FORR 48.31 48.40 47.18 47.99 51300 -1.21% FORR Buy or Sell
FOSL 14.40 14.49 13.88 13.88 1172900 -4.74% FOSL Buy or Sell
FRBK 5.42 5.47 5.11 5.18 163600 -4.78% FRBK Buy or Sell
FRED 2.62 2.65 2.55 2.65 136400 0.38% FRED Buy or Sell
FRME 37.13 37.27 35.29 35.52 188900 -5.23% FRME Buy or Sell
FRPT 43.50 43.95 41.24 41.35 399300 -5.25% FRPT Buy or Sell
FSFG 53.00 53.27 53.00 53.27 1300 -0.43% FSFG Buy or Sell
FSLR 54.53 54.77 51.87 52.41 1951000 -4.38% FSLR Buy or Sell
FSTR 18.00 18.43 17.28 17.89 67900 -1.76% FSTR Buy or Sell
FTEK 1.55 1.78 1.55 1.65 859800 8.55% FTEK Buy or Sell
FULT 15.73 15.73 15.01 15.02 1808900 -4.88% FULT Buy or Sell
FUNC 17.40 17.60 16.76 16.76 15500 -3.68% FUNC Buy or Sell
FUND 6.88 6.89 6.76 6.77 31600 -1.60% FUND Buy or Sell
FWRD 62.85 63.36 61.04 61.20 139900 -3.23% FWRD Buy or Sell
FTA 51.52 51.61 50.74 50.82 105100 -1.93% FTA Buy or Sell
FTC 66.69 66.86 65.77 65.78 73600 -1.97% FTC Buy or Sell
FTR 2.44 2.45 2.20 2.20 4554900 -8.71% FTR Buy or Sell
FYX 61.93 61.93 60.17 60.17 52100 -3.43% FYX Buy or Sell
FAB 53.43 53.43 52.76 52.87 1800 -2.54% FAB Buy or Sell
FAD 71.89 71.99 70.30 70.35 29500 -2.68% FAD Buy or Sell
FBZ 14.69 14.71 14.22 14.22 6600 -6.01% FBZ Buy or Sell
FCAN 23.09 23.09 23.09 23.09 200 -0.77% FCAN Buy or Sell
FDT 54.20 54.32 53.74 53.77 64000 -1.74% FDT Buy or Sell
FEM 25.35 25.35 24.89 24.91 109100 -3.11% FEM Buy or Sell
FEMS 36.08 36.08 35.22 35.22 26000 -3.48% FEMS Buy or Sell
FEP 34.83 34.91 34.50 34.54 152700 -2.37% FEP Buy or Sell
FEX 59.38 59.49 58.54 58.57 289900 -1.93% FEX Buy or Sell
FGM 41.21 41.21 41.15 41.15 800 -1.98% FGM Buy or Sell
FHK 36.81 36.81 36.61 36.61 8400 -1.29% FHK Buy or Sell
FJP 50.26 50.28 49.92 50.01 13200 -0.73% FJP Buy or Sell
FKU 36.78 36.78 36.44 36.54 3600 -2.01% FKU Buy or Sell
FLN 20.06 20.10 19.62 19.70 6000 -3.48% FLN Buy or Sell
FMK 34.59 34.59 34.44 34.44 1000 -1.52% FMK Buy or Sell
FNK 34.39 34.39 33.88 33.88 1600 -2.62% FNK Buy or Sell
FNX 67.44 67.44 65.60 65.60 24500 -3.12% FNX Buy or Sell
FNY 43.57 43.57 42.46 42.48 17700 -3.26% FNY Buy or Sell
FONE 49.07 49.18 48.53 48.54 2600 -1.78% FONE Buy or Sell
FPA 30.35 30.40 30.30 30.36 700 -0.16% 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.