Florida Stocks

Florida Stocks is a list of public traded florida companies trading on the NYSE, NASDAQ, and AMEX.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
BKTI		Bk Technologies Inc	78.15	83.34	78.15	82.03	25051	4.36%
DYAI		Dyadic International	1.15	1.31	1.14	1.24	116662	3.33%
ROAD		Construction Partners Inc Cl A	105.02	109.24	103.68	104.53	1441304	1.97%
HRTG		Heritage Insurance Holdings	26.82	27.36	26.82	27.06	84254	1.77%
UVE		Universal Insurance Holdings, Inc	38.25	39.16	38.08	38.88	82043	1.65%
IZEA		Izea Inc	3.39	3.55	3.38	3.42	33335	1.48%
BBIO		Bridgebio Pharma Inc	80.00	82.56	78.98	81.37	690273	1.35%
RYAM		Rayonier Advanced Materials Inc	7.70	8.45	7.70	8.23	551380	1.11%
NTRB		Nutriband Inc	3.11	3.13	3.00	3.12	9459	0.97%
LNSR		Lensar Inc	5.64	5.82	5.64	5.77	12104	0.87%
VERU		Veru Inc	2.39	2.46	2.31	2.38	74574	0.85%
GENC		Gencor Industries, Inc	15.95	16.59	15.86	16.06	71353	0.63%
HTLD		Heartland Express, Inc	15.30	15.44	14.95	15.38	551742	0.52%
TXMD		Therapeuticsmd Inc	2.07	2.09	2.02	2.06	18774	0.49%
HOMB		Home BancShares, Inc	30.55	31.18	30.50	30.84	1679084	0.49%
OSG		Overseas Shipholding Group Inc	6.06	6.27	6.06	6.12	188559	0.33%
AXGN		Axogen Inc	39.90	40.20	38.00	39.87	718409	0.20%
OPHC		OptimumBank Holdings, Inc	5.95	6.09	5.95	6.03	5290	0.17%
ALCO		Alico, Inc	41.13	41.52	40.95	41.06	4781	0.02%
CCRN		Cross Country Healthcare, Inc	13.25	13.25	13.22	13.25	2707379	0.00%
ASLE		AerSale Corp	5.96	6.10	5.95	6.04	136764	0.00%
GRWG		Growgeneration Corp	1.41	1.46	1.40	1.43	168398	0.00%
KAVL		Kaival Brands Innovations Group Inc	0.03	0.03	0.03	0.03	300	0.00%
ARKR		Ark Restaurants Corp	5.85	5.85	5.85	5.85	100	0.00%
LGVN		LogicVision, Inc	0.62	0.63	0.59	0.61	192792	0.00%
TMHC		Taylor Morrison Home Corp	72.25	72.25	72.07	72.13	2052278	-0.04%
BRO		Brown & Brown, Inc	70.00	71.37	68.71	69.35	1363747	-0.10%
LSTR		Landstar System, Inc	211.32	212.93	207.28	211.47	183915	-0.10%
HCI		Homeowners Choice	178.25	184.72	177.23	178.21	62183	-0.11%
FNF		Fidelity National Financial, Inc	51.65	53.06	51.55	51.89	636123	-0.12%
ONEW		Onewater Marine Inc Cl A	13.35	14.23	13.15	13.50	116421	-0.22%
BLMN		Bloomin' Brands Inc	8.47	8.75	8.30	8.55	775162	-0.23%
LGL		The LGL Group, Inc	6.92	6.92	6.76	6.83	5707	-0.29%
ROP		Roper Industries, Inc	362.53	369.07	358.75	363.12	507075	-0.30%
CSX		CSX Corporation	51.14	51.29	50.31	50.74	7978179	-0.31%
HEI		HEICO Corporation	340.33	352.01	338.64	342.66	287919	-0.37%
CPK		Chesapeake Utilities Corporation	135.01	138.37	132.40	133.34	86127	-0.38%
HLIO		Helios Technologies Inc	79.02	82.62	79.02	81.16	90237	-0.40%
CODA		Coda Octopus Group	9.95	10.19	9.86	10.04	41801	-0.40%
BBGI		Beasley Broadcast Group, Inc	22.22	22.23	21.48	21.88	8770	-0.41%
KFRC		Kforce Inc	59.21	60.70	56.82	58.50	168208	-0.43%
R		Ryder System, Inc	270.51	275.51	268.85	271.82	102940	-0.45%
HCKT		The Hackett Group, Inc	10.36	10.64	10.24	10.33	127440	-0.48%
EGP		EastGroup Properties Inc	221.43	226.71	217.20	222.18	164727	-0.52%
SBR		Sabine Royalty Trust	74.38	74.50	72.66	73.01	18468	-0.53%
CTO		Consolidated-Tomoka Land Co	22.36	22.66	22.13	22.24	115397	-0.58%
NEE		NextEra Energy, Inc.	89.72	90.72	88.42	88.80	5134302	-0.62%
ESI		ITT Educational Services, Inc	36.85	38.16	36.60	37.39	3599136	-0.64%
COHN		Cohen and Co Inc.	13.85	14.00	13.71	13.90	3986	-0.64%
LCAP		Lionheart Acquisition Corp. II Cl A	32.98	33.39	32.97	33.18	49079	-0.66%
IEP		Icahn Enterprises, L	7.57	7.58	7.44	7.50	670165	-0.66%
LPTH		LightPath Technologies, Inc	10.40	10.92	9.90	10.46	1469925	-0.66%
ADT		ADT Inc	7.03	7.24	6.93	7.01	5524054	-0.71%
TFSL		TFS Financial Corporation	18.44	18.48	18.15	18.29	405148	-0.76%
MD		Mednax, Inc	26.45	26.76	25.96	26.14	252746	-0.80%
AMTB		Mercantil Bank Holding Cl A	26.10	26.36	25.90	26.18	325370	-0.83%
DUK		Duke Energy Corporation	126.01	129.26	124.66	125.01	2667914	-0.83%
OPK		Opko Health Inc	1.18	1.22	1.18	1.19	1288362	-0.83%
RJF		Raymond James Financial, Inc	167.42	170.69	166.20	168.36	417345	-0.84%
LHX		L3Harris Technologies Inc	285.25	290.20	281.51	282.00	643416	-0.84%
NCLH		Norwegian Cruise Ord	19.49	19.72	19.00	19.46	7204591	-0.87%
IRMD		Iradimed Cp	96.31	97.94	96.25	97.05	51361	-0.89%
CARR		Carrier Global Corp [Carr/I]	69.31	69.60	67.48	68.70	2635047	-0.92%
PCT		PureCycle Technologies Inc	6.11	6.23	5.97	6.04	3712000	-0.98%
BKU		BankUnited Inc	49.07	49.54	48.42	48.84	380315	-0.99%
TRST		TrustCo Bank Corp NY	55.01	55.70	54.14	54.91	53358	-0.99%
HWC		Hancock Whitney Corp	79.10	79.16	77.90	78.43	433447	-1.00%
SSB		South State Cp	104.00	104.22	102.40	103.18	237748	-1.00%
ABCB		Ameris Bancorp	92.54	93.07	91.44	92.27	160373	-1.02%
ACIW		ACI Worldwide Inc	58.13	60.17	57.57	58.06	1298425	-1.04%
CCEL		Cryo-Cell International, Inc.	3.54	3.80	3.46	3.46	16171	-1.14%
APYX		Apyx Medical Corp	4.27	4.41	4.25	4.30	27314	-1.15%
SMBK		Smartfinancial Inc	48.31	48.50	47.05	48.08	57584	-1.17%
MCY		Mercury General Corporation	107.62	109.75	105.71	106.23	115835	-1.17%
RNST		Renasant Corp	44.46	44.46	43.31	43.71	206041	-1.24%
RDVT		Red Violet Inc	65.97	69.04	64.03	65.19	74539	-1.26%
RDNT		RadNet Inc	61.55	63.02	58.97	62.22	385134	-1.30%
TROW		T	118.30	118.84	116.33	117.36	764855	-1.32%
XPL		Solitario Exploration & Royalty Corp	0.73	0.76	0.73	0.74	41158	-1.33%
SBCF		Seacoast Banking Corporation of Florida	34.53	34.53	33.64	33.88	505540	-1.34%
BZH		Beazer Homes USA, Inc	33.19	33.95	32.63	32.89	259476	-1.38%
AMS		American Shared Hospital Services	1.39	1.46	1.39	1.43	6012	-1.38%
DRI		Darden Restaurants, Inc	202.60	203.00	197.71	198.42	467075	-1.38%
MBIN		Merchants Bancorp	49.95	50.57	49.54	49.62	69551	-1.41%
SGC		Superior Uniform Group, Inc	13.35	13.72	13.15	13.22	22182	-1.42%
FPI		First Trust Tax-Advtagd	9.83	9.92	9.65	9.71	254754	-1.42%
ITRG		Integra Resources Corp	2.05	2.12	2.01	2.07	3080671	-1.43%
BUSE		First Busey Corporation	30.41	30.41	29.79	29.97	456999	-1.45%
OMEX		Odyssey Marine Exploration, Inc	0.68	0.70	0.67	0.68	163584	-1.45%
AVB		AvalonBay Communities, Inc	196.00	197.22	191.05	192.55	519423	-1.47%
FBP		First BanCorp	27.98	28.05	27.26	27.43	635310	-1.47%
PETS		PetMed Express, Inc	1.95	2.01	1.95	1.97	41363	-1.50%
DY		Dycom Industries, Inc	405.01	417.98	395.01	406.79	288420	-1.51%
SRCE		1st Source Corporation	84.16	84.76	83.02	83.45	46709	-1.55%
FRPH		Frp Holdings Inc	24.57	24.82	23.90	24.12	25079	-1.55%
AN		AutoNation, Inc	207.76	210.04	205.18	205.69	113263	-1.58%
LOAN		Manhattan Bridge Capital Inc.	4.40	4.41	4.29	4.33	11757	-1.59%
FIS		Fidelity National Information Services	42.61	43.67	41.75	41.92	2837318	-1.64%
WTFC		Wintrust Financial Corporation	166.89	166.89	163.87	164.19	655914	-1.64%
JOE		The St	61.18	62.15	60.48	60.61	75774	-1.64%

Advanced stock screener Scan for strong stocks Never miss a profitable trade 100% FREE Limited Time Only Free Signup

Florida Stocks List

Florida Stocks list are florida stocks that are trading on the OTCBB market.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
LEAI		Legacy Education Alliance Inc	0.0100	0.0100	0.0100	0.0100	1500	9,900.00%
VPRB		Vpr Brands LP	0.0771	0.0900	0.0723	0.0892	281200	97.78%
EHVVF		Ehave Inc	0.0015	0.0015	0.0015	0.0015	7500	50.00%
CLOQ		Cyberloq Technologies	0.1298	0.1298	0.1179	0.1179	10000	37.09%
HIPH		American Premium Water Corp	0.0004	0.0005	0.0004	0.0005	294700	25.00%
ECDP		Eco Depot Inc	0.0375	0.0375	0.0375	0.0375	100	12.28%
IFUS		Impact Fusion Intl	0.0353	0.0368	0.0333	0.0340	118200	8.28%
CAPC		Capstone Cos. Inc	0.0869	0.0900	0.0869	0.0900	11100	7.66%
SFRX		Seafarer Exploration	0.0019	0.0021	0.0019	0.0021	838300	5.00%
XERI		Xeriant Inc	0.0150	0.0150	0.0143	0.0147	176700	4.26%
SCFR		Security First Intl	0.0800	0.0800	0.0797	0.0800	40600	2.83%
SODI		Solitron Devices Inc	28.8500	29.7000	28.8500	29.6000	1500	2.74%
TXTM		Protext Mobility Inc	0.0040	0.0040	0.0036	0.0038	15094000	2.70%
YUKA		Yuka Group Inc	0.0425	0.0469	0.0425	0.0469	2500	1.96%
PRKR		Parkervision Inc	0.1143	0.1143	0.1110	0.1141	7400	0.09%
PSRU		Valiant Eagle Inc	0.0001	0.0001	0.0001	0.0001	500000	0.00%
AMLH		American Leisure Hld	0.0001	0.0001	0.0001	0.0001	1000	0.00%
EEGI		Eline Entertainment	0.0001	0.0002	0.0001	0.0002	215100	0.00%
SRMX		Saddle Ranch Media Inc	0.0001	0.0001	0.0001	0.0001	1256500	0.00%
CCAJ		Coastal Capital Acq	0.0014	0.0014	0.0014	0.0014	2000	0.00%
GTLL		Global Techs Ltd	0.0001	0.0001	0.0001	0.0001	6115200	0.00%
ICBU		Imd Companies	0.0004	0.0004	0.0004	0.0004	850400	0.00%
RMSL		Remsleep Holdings Inc	0.0024	0.0024	0.0024	0.0024	140000	0.00%
BBXIA		Bbx Capital Inc	3.9700	3.9700	3.9600	3.9600	400	0.00%
CUBT		Curative Biotechnology Inc	1.0000	1.0000	1.0000	1.0000	100	0.00%
NPHC		Nutra Pharma Corp	0.0003	0.0003	0.0003	0.0003	500	0.00%
WTII		Water Technologies Intl Inc	0.0005	0.0007	0.0005	0.0006	2352300	0.00%
HCMC		Healthier Choices Management Corp	0.0001	0.0001	0.0001	0.0001	7760000	0.00%
WHEN		World Health Energy Holdings Inc	0.0001	0.0001	0.0001	0.0001	10003100	0.00%
IFXY		Infrax Systems Inc	0.0001	0.0002	0.0001	0.0002	35200	0.00%
SGTM		Sustainable Green Team Inc	0.1000	0.1046	0.1000	0.1046	1200	-0.19%
BASA		Basanite Inc	0.0173	0.0173	0.0173	0.0173	3000	-0.57%
NIMU		Non-Invasive Monitoring Systems Inc	0.0695	0.0780	0.0695	0.0780	18600	-0.64%
QEPC		Q.E.P. CO Inc	47.6282	48.0850	47.6282	48.0000	500	-1.54%
BZRD		Blubuzzard Inc	0.0440	0.0440	0.0440	0.0440	75200	-2.00%
IVFH		Innovative Food Hld	0.2780	0.2780	0.2500	0.2561	85300	-3.36%
JUSHF		Jushi Holdings Inc	0.4500	0.4643	0.4340	0.4340	66400	-3.56%
VMHG		Victory Marine Holdings Corp	0.0276	0.0306	0.0276	0.0296	440400	-3.58%
CNTMF		Cansortium Inc	0.0226	0.0227	0.0220	0.0225	46400	-3.85%
FCNCB		First Citizens Bks B	1,810.0100	1,810.0100	1,810.0100	1,810.0100	100	-4.23%
IGPK		Integrated Parking	0.0010	0.0010	0.0008	0.0008	1116800	-11.11%
ETST		Earth Science Tech Inc	0.1620	0.1689	0.1360	0.1396	202800	-12.09%
CBMJ		Conservative Broadcast Media & Jouralism Inc	0.0099	0.0100	0.0095	0.0095	18500	-13.64%
BSPK		Bespoke Extracts Inc	0.1000	0.1001	0.1000	0.1001	6100	-16.58%
BLIS		Beliss Corp	0.0110	0.0110	0.0090	0.0090	947500	-18.18%
VAPR		Vaporbrands International Inc	0.0042	0.0042	0.0038	0.0038	27000	-22.45%
NXGB		Nxgen Brands Inc	0.0002	0.0003	0.0002	0.0002	47126100	-33.33%
TLSS		Transportation and Logistics Systems Inc	0.0002	0.0002	0.0001	0.0001	1010100	-50.00%
GVSI		Good Vibrations Shoes Inc	0.0001	0.0001	0.0001	0.0001	35000	-50.00%
SPQS		Sportsquest Inc	0.0002	0.0002	0.0001	0.0001	118000	-50.00%

Flu Stocks
Flower Stocks