Florida Stocks List
Florida Stocks List is a list of public traded Florida companies trading on the US stock exchanges, such as NYSE, NASDAQ, and AMEX.
Florida Stocks
10/2/2026
>> 10 Stock Chart Patterns That Tell You When to Buy & Sell <<
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
| ABCB |
 |
Ameris Bancorp |
81.11 |
81.89 |
80.58 |
81.46 |
151.8K |
1.52% |
| ACIW |
|
ACI Worldwide Inc |
50.44 |
50.91 |
49.59 |
50.17 |
225K |
0.97% |
| ADT |
|
ADT Inc |
6.24 |
6.35 |
6.21 |
6.24 |
3.61M |
0.16% |
| AFCG |
|
AFC Gamma Inc |
3.51 |
3.53 |
3.43 |
3.50 |
34.2K |
0.29% |
| AIM |
|
Aerosonic Corporation |
0.20 |
0.20 |
0.18 |
0.18 |
1.16M |
-5.26% |
| ALCO |
|
Alico, Inc |
38.32 |
38.68 |
38.22 |
38.33 |
4K |
0.00% |
| AMS |
|
American Shared Hospital Services |
1.43 |
1.43 |
1.41 |
1.41 |
1.9K |
-1.40% |
| AMTB |
|
Mercantil Bank Holding Cl A |
29.59 |
30.04 |
29.31 |
29.54 |
162.4K |
0.51% |
| AN |
|
AutoNation, Inc |
166.95 |
167.98 |
162.37 |
162.39 |
172.8K |
-1.59% |
| APYX |
|
Apyx Medical Corp |
2.55 |
2.60 |
2.50 |
2.56 |
36.6K |
2.40% |
| ARKR |
|
Ark Restaurants Corp |
4.51 |
4.51 |
4.50 |
4.50 |
200 |
-0.22% |
| ARR |
|
ARMOUR Residential REIT, Inc. |
13.85 |
14.12 |
13.43 |
13.59 |
4.59M |
-1.59% |
| ASLE |
|
AerSale Corp |
5.07 |
5.14 |
5.00 |
5.05 |
403.9K |
0.80% |
| AXGN |
|
Axogen Inc |
40.01 |
40.01 |
36.97 |
37.39 |
2.1M |
-6.36% |
| BBGI |
|
Beasley Broadcast Group, Inc |
11.20 |
11.65 |
10.92 |
11.31 |
10K |
0.00% |
| BBIO |
|
Bridgebio Pharma Inc |
67.31 |
68.68 |
66.23 |
67.30 |
1.73M |
0.66% |
| BDL |
|
Flanigan`s Enterprises, Inc. |
47.48 |
47.48 |
46.20 |
46.51 |
65.1K |
-1.96% |
| BKTI |
|
Bk Technologies Inc |
75.60 |
77.21 |
75.19 |
75.71 |
19.2K |
0.69% |
| BKU |
|
BankUnited Inc |
42.93 |
43.56 |
42.93 |
43.40 |
345.4K |
1.59% |
| BLNK |
|
Blink Charging Company |
0.53 |
0.57 |
0.53 |
0.56 |
843.8K |
5.66% |
| BRBS |
|
Blue Ridge Bankshare |
3.90 |
3.95 |
3.88 |
3.93 |
1.3M |
0.77% |
| |
| BRO |
|
Brown & Brown, Inc |
61.36 |
62.06 |
59.82 |
59.92 |
1.54M |
-3.04% |
| BUSE |
|
First Busey Corporation |
29.39 |
29.93 |
28.96 |
29.73 |
539K |
0.88% |
| BZH |
|
Beazer Homes USA, Inc |
33.41 |
33.42 |
33.38 |
33.41 |
543.9K |
0.09% |
| CARR |
|
Carrier Global Corp [Carr/I] |
56.05 |
56.19 |
54.90 |
55.13 |
3.29M |
-0.13% |
| CAS |
|
Simplify China A Shares PLUS Income ETF |
23.33 |
23.35 |
23.31 |
23.31 |
600 |
-0.21% |
| CCBG |
|
Capital City Bank Group, Inc |
49.20 |
49.72 |
49.17 |
49.64 |
12.5K |
1.72% |
| CCEL |
|
Cryo-Cell International, Inc. |
4.11 |
4.11 |
3.99 |
3.99 |
300 |
-1.48% |
| CCL |
|
Carnival Corporation |
25.22 |
25.90 |
25.10 |
25.78 |
21.62M |
2.71% |
| CELH |
|
Celsius Holdings, Inc. |
27.59 |
27.94 |
26.43 |
26.74 |
6.57M |
-2.44% |
| CHWY |
|
Chewy Inc |
17.80 |
18.35 |
17.80 |
18.18 |
5.68M |
2.54% |
| CNMD |
|
CONMED Corporation |
46.88 |
47.06 |
46.16 |
46.30 |
87.5K |
0.89% |
| CODA |
|
Coda Octopus Group |
10.67 |
11.15 |
10.67 |
11.15 |
62.3K |
3.82% |
| COHN |
|
Cohen and Co Inc. |
9.57 |
9.82 |
9.50 |
9.73 |
5.1K |
1.57% |
| CPK |
|
Chesapeake Utilities Corporation |
125.20 |
127.88 |
125.01 |
127.50 |
67.1K |
2.50% |
| CPSS |
|
Consumer Portfolio Services, Inc |
9.37 |
9.50 |
8.94 |
9.09 |
28.1K |
-2.57% |
| CSX |
|
CSX Corporation |
46.78 |
47.59 |
46.75 |
47.45 |
5.91M |
2.00% |
| CTO |
|
Consolidated-Tomoka Land Co |
20.52 |
20.74 |
20.36 |
20.56 |
139.8K |
1.03% |
| CVCO |
|
Cavco Industries, Inc |
578.70 |
597.31 |
578.70 |
585.67 |
40.8K |
1.38% |
| DFH |
|
Dream Finders Homes Inc |
10.91 |
11.52 |
10.75 |
10.76 |
680.3K |
-1.19% |
| DIS |
|
The Walt Disney Company |
101.45 |
102.63 |
101.23 |
102.20 |
3.14M |
0.85% |
| DLPN |
|
Dolphin Entertainment Inc |
1.06 |
1.10 |
1.02 |
1.06 |
16.7K |
-2.75% |
| DRI |
|
Darden Restaurants, Inc |
199.11 |
200.91 |
197.06 |
200.42 |
505.2K |
1.50% |
| DUK |
|
Duke Energy Corporation |
113.80 |
115.17 |
113.52 |
114.10 |
1.58M |
0.31% |
| DUOT |
|
Duos Technologies Group Inc |
8.92 |
9.31 |
8.88 |
9.11 |
467.7K |
2.36% |
| DY |
|
Dycom Industries, Inc |
273.00 |
278.13 |
271.33 |
273.74 |
264.2K |
1.40% |
| DYAI |
|
Dyadic International |
0.43 |
0.49 |
0.43 |
0.47 |
112.5K |
9.30% |
| EGP |
|
EastGroup Properties Inc |
195.00 |
197.41 |
194.44 |
195.74 |
241.5K |
0.48% |
| ENVB |
|
Enveric Biosciences Inc |
1.51 |
1.53 |
1.46 |
1.46 |
59.8K |
-0.68% |
| ESI |
|
ITT Educational Services, Inc |
37.00 |
38.21 |
36.81 |
37.93 |
2.44M |
4.35% |
| ESQ |
|
Esquire Financial Holdings Inc |
119.16 |
121.95 |
118.75 |
119.76 |
47.4K |
1.29% |
 |
| EVI |
|
EnviroStar, Inc. |
19.40 |
20.33 |
19.11 |
19.23 |
23.4K |
-0.26% |
| FBP |
|
First BanCorp |
26.50 |
27.08 |
26.50 |
27.05 |
577.6K |
1.50% |
| FIS |
|
Fidelity National Information Services |
33.06 |
33.55 |
32.10 |
32.43 |
4.69M |
-2.08% |
| FITB |
|
Fifth Third Bancorp |
50.80 |
51.32 |
50.54 |
50.87 |
5.57M |
0.91% |
| FIZZ |
|
National Beverage Corp |
29.98 |
30.42 |
29.69 |
30.33 |
153.7K |
2.05% |
| FNF |
|
Fidelity National Financial, Inc |
39.45 |
39.85 |
39.14 |
39.26 |
1.07M |
0.36% |
| FPI |
|
First Trust Tax-Advtagd |
11.35 |
11.69 |
10.91 |
11.23 |
1.37M |
-2.26% |
| FRPH |
|
Frp Holdings Inc |
20.64 |
20.78 |
20.27 |
20.29 |
41.9K |
-0.98% |
| GEL |
|
Genesis Energy, L |
13.67 |
14.13 |
13.67 |
14.05 |
114.4K |
3.01% |
| GENC |
|
Gencor Industries, Inc |
17.44 |
17.81 |
17.34 |
17.60 |
42.5K |
1.15% |
| GNLN |
|
Greenlane Holdings Inc Cl A |
2.90 |
2.97 |
2.65 |
2.66 |
6K |
-6.67% |
| GRBK |
|
Green Brick Partners |
67.45 |
68.32 |
66.46 |
66.67 |
187.6K |
0.33% |
| GRWG |
|
Growgeneration Corp |
1.52 |
1.57 |
1.52 |
1.57 |
242.5K |
2.61% |
| HCI |
|
Homeowners Choice |
181.39 |
184.26 |
179.50 |
184.25 |
35.2K |
1.58% |
| HCKT |
|
The Hackett Group, Inc |
10.99 |
10.99 |
10.62 |
10.80 |
82.4K |
-1.19% |
| HEI |
|
HEICO Corporation |
309.91 |
311.23 |
302.21 |
302.29 |
286.9K |
-1.29% |
| HGV |
|
Hilton Grand Vacations Inc |
35.36 |
35.55 |
34.77 |
34.85 |
420.8K |
0.09% |
| HLIO |
|
Helios Technologies Inc |
70.20 |
72.45 |
69.45 |
71.73 |
323.3K |
4.12% |
| HOMB |
|
Home BancShares, Inc |
28.70 |
28.95 |
28.52 |
28.67 |
886.9K |
0.35% |
| HRI |
|
Herc Holdings Inc |
133.74 |
139.35 |
132.46 |
138.58 |
222K |
5.13% |
| HRTG |
|
Heritage Insurance Holdings |
33.90 |
34.34 |
33.82 |
34.02 |
63.4K |
0.41% |
| HTLD |
|
Heartland Express, Inc |
11.83 |
12.09 |
11.82 |
11.89 |
329.1K |
2.15% |
| HWC |
|
Hancock Whitney Corp |
72.06 |
73.58 |
71.94 |
73.11 |
295.2K |
1.63% |
| HZO |
|
MarineMax, Inc |
52.40 |
52.50 |
52.34 |
52.36 |
311.2K |
0.06% |
| IEP |
|
Icahn Enterprises, L |
6.80 |
6.90 |
6.67 |
6.68 |
781.6K |
-1.62% |
| IMXI |
|
International Money Express Inc |
11.50 |
11.52 |
11.31 |
11.51 |
224K |
0.17% |
| INT |
|
World Fuel Services Corporation |
25.14 |
27.08 |
24.39 |
24.47 |
53.7K |
-0.61% |
| IRMD |
|
Iradimed Cp |
85.50 |
86.27 |
84.53 |
85.44 |
42.9K |
0.14% |
| ITRG |
|
Integra Resources Corp |
2.62 |
2.69 |
2.59 |
2.66 |
2.07M |
3.50% |
| IZEA |
|
Izea Inc |
2.49 |
2.58 |
2.45 |
2.47 |
14.2K |
-0.80% |
 |
| JBL |
|
Jabil Circuit, Inc |
300.42 |
308.84 |
297.97 |
304.47 |
765K |
1.56% |
| JOB |
|
General Employment Enterprises, Inc |
0.20 |
0.22 |
0.20 |
0.21 |
67.2K |
-4.55% |
| JOE |
|
The St |
65.83 |
66.23 |
65.19 |
65.39 |
77.5K |
0.29% |
| KAVL |
|
Kaival Brands Innovations Group Inc |
0.03 |
0.03 |
0.03 |
0.03 |
30K |
0.00% |
| KBH |
|
KB Home |
47.00 |
47.44 |
45.42 |
45.76 |
762.1K |
-1.70% |
| KFRC |
|
Kforce Inc |
54.05 |
54.76 |
52.51 |
52.89 |
47.4K |
-2.16% |
| LAZR |
|
Luminar Technologies Inc |
47.26 |
48.45 |
47.00 |
48.28 |
228K |
5.81% |
| LCAP |
|
Lionheart Acquisition Corp. II Cl A |
34.06 |
34.08 |
33.94 |
34.02 |
43.9K |
0.56% |
| LEN |
|
Lennar Corporation |
82.11 |
84.26 |
77.63 |
79.83 |
6.5M |
-2.81% |
| LGIH |
|
LGI Homes Inc |
49.55 |
49.64 |
47.70 |
48.12 |
96.2K |
0.92% |
| LGL |
|
The LGL Group, Inc |
7.07 |
7.25 |
6.83 |
6.84 |
5.4K |
-2.84% |
| LGVN |
|
LogicVision, Inc |
2.56 |
2.68 |
2.54 |
2.56 |
12.4K |
-0.78% |
| LHX |
|
L3Harris Technologies Inc |
240.00 |
240.00 |
234.66 |
236.58 |
849.2K |
-0.80% |
| LMB |
|
Limbach Holdings Inc |
50.28 |
51.05 |
47.95 |
49.05 |
140.9K |
-1.41% |
| LNSR |
|
Lensar Inc |
6.57 |
6.87 |
6.55 |
6.77 |
61.2K |
2.27% |
| LOAN |
|
Manhattan Bridge Capital Inc. |
3.77 |
3.88 |
3.76 |
3.78 |
17.2K |
0.53% |
| LPTH |
|
LightPath Technologies, Inc |
10.89 |
11.17 |
10.64 |
11.05 |
1.73M |
1.75% |
| LSTR |
|
Landstar System, Inc |
172.01 |
175.53 |
172.01 |
173.49 |
88.6K |
1.90% |
| LUV |
|
Southwest Airlines Co |
42.42 |
42.99 |
41.81 |
42.47 |
4.14M |
1.51% |
Free Dividend Stock Screener
Flu Stocks
| |