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
7/9/2026
>> 10 Stock Chart Patterns That Tell You When to Buy & Sell <<
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
| ABCB |
 |
Ameris Bancorp |
88.69 |
90.23 |
88.28 |
89.76 |
160.7K |
1.90% |
| ACIW |
|
ACI Worldwide Inc |
54.70 |
56.54 |
54.05 |
56.40 |
658.8K |
0.93% |
| ADT |
|
ADT Inc |
6.67 |
6.68 |
6.58 |
6.66 |
5.46M |
-1.04% |
| AFCG |
|
AFC Gamma Inc |
2.99 |
2.99 |
2.83 |
2.93 |
116.1K |
-1.01% |
| AIM |
|
Aerosonic Corporation |
0.29 |
0.30 |
0.28 |
0.29 |
331.9K |
0.00% |
| ALCO |
|
Alico, Inc |
41.15 |
41.30 |
40.61 |
40.61 |
6.2K |
-1.72% |
| AMS |
|
American Shared Hospital Services |
1.43 |
1.54 |
1.43 |
1.52 |
67.4K |
4.11% |
| AMTB |
|
Mercantil Bank Holding Cl A |
25.15 |
25.72 |
25.06 |
25.55 |
130.9K |
2.16% |
| AN |
|
AutoNation, Inc |
189.22 |
194.52 |
187.65 |
192.15 |
137.4K |
2.43% |
| APYX |
|
Apyx Medical Corp |
4.21 |
4.49 |
4.21 |
4.48 |
28.7K |
5.91% |
| ARKR |
|
Ark Restaurants Corp |
5.85 |
5.85 |
5.85 |
5.85 |
8.3K |
4.84% |
| ARR |
|
ARMOUR Residential REIT, Inc. |
16.98 |
17.22 |
16.87 |
17.08 |
3.05M |
1.12% |
| ASLE |
|
AerSale Corp |
6.07 |
6.18 |
6.05 |
6.11 |
238.4K |
0.49% |
| AVB |
|
AvalonBay Communities, Inc |
190.02 |
190.77 |
188.87 |
189.41 |
453.5K |
0.15% |
| AXGN |
|
Axogen Inc |
43.25 |
43.89 |
42.80 |
43.59 |
1.23M |
1.94% |
| BBGI |
|
Beasley Broadcast Group, Inc |
23.20 |
23.98 |
22.80 |
23.64 |
3.8K |
2.20% |
| BBIO |
|
Bridgebio Pharma Inc |
84.00 |
93.42 |
84.00 |
90.11 |
12.86M |
15.04% |
| BDL |
|
Flanigan`s Enterprises, Inc. |
44.01 |
45.61 |
40.38 |
41.57 |
5.2K |
-10.76% |
| BKTI |
|
Bk Technologies Inc |
81.84 |
84.50 |
81.74 |
83.81 |
9.3K |
2.81% |
| BKU |
|
BankUnited Inc |
47.99 |
48.68 |
47.84 |
48.23 |
388.4K |
1.26% |
| BLNK |
|
Blink Charging Company |
0.58 |
0.60 |
0.58 |
0.60 |
872.3K |
3.45% |
| |
| BRBS |
|
Blue Ridge Bankshare |
3.41 |
3.44 |
3.38 |
3.42 |
157.7K |
-0.29% |
| BRO |
|
Brown & Brown, Inc |
67.78 |
67.99 |
67.22 |
67.86 |
1.1M |
-0.80% |
| BUSE |
|
First Busey Corporation |
28.75 |
29.08 |
28.69 |
28.85 |
727.2K |
0.63% |
| BZH |
|
Beazer Homes USA, Inc |
31.20 |
31.48 |
31.05 |
31.41 |
399.3K |
1.32% |
| CARR |
|
Carrier Global Corp [Carr/I] |
67.73 |
68.43 |
67.33 |
67.81 |
2.74M |
1.63% |
| CAS |
|
Simplify China A Shares PLUS Income ETF |
27.75 |
27.85 |
27.75 |
27.85 |
341 |
3.42% |
| CCBG |
|
Capital City Bank Group, Inc |
48.28 |
49.33 |
48.15 |
49.33 |
24K |
2.58% |
| CCEL |
|
Cryo-Cell International, Inc. |
3.68 |
3.75 |
3.45 |
3.54 |
3.5K |
3.21% |
| CCL |
|
Carnival Corporation |
25.97 |
27.04 |
25.81 |
26.72 |
13.98M |
4.17% |
| CCRN |
|
Cross Country Healthcare, Inc |
13.21 |
13.23 |
13.21 |
13.21 |
173.9K |
0.00% |
| CELH |
|
Celsius Holdings, Inc. |
30.15 |
30.85 |
29.88 |
30.52 |
4.95M |
-0.26% |
| CHWY |
|
Chewy Inc |
20.26 |
20.86 |
20.04 |
20.66 |
4.25M |
0.44% |
| CNMD |
|
CONMED Corporation |
33.11 |
37.86 |
32.64 |
36.63 |
933.1K |
8.99% |
| CODA |
|
Coda Octopus Group |
9.46 |
9.80 |
9.45 |
9.68 |
90.1K |
2.33% |
| COHN |
|
Cohen and Co Inc. |
13.30 |
14.50 |
13.30 |
13.96 |
30.3K |
6.56% |
| CPK |
|
Chesapeake Utilities Corporation |
125.05 |
129.10 |
124.16 |
127.88 |
318.1K |
2.09% |
| CPRX |
|
Catalyst Pharmaceutical Partners, Inc |
31.47 |
31.49 |
31.47 |
31.49 |
861.3K |
0.10% |
| CPSS |
|
Consumer Portfolio Services, Inc |
9.25 |
9.33 |
9.19 |
9.24 |
8.4K |
0.98% |
| CSX |
|
CSX Corporation |
48.84 |
49.55 |
48.80 |
49.36 |
6.84M |
1.40% |
| CTO |
|
Consolidated-Tomoka Land Co |
21.55 |
21.56 |
21.34 |
21.41 |
232.6K |
-0.14% |
| CVCO |
|
Cavco Industries, Inc |
560.00 |
574.19 |
560.00 |
568.17 |
55K |
2.08% |
| DFH |
|
Dream Finders Homes Inc |
15.64 |
15.86 |
15.33 |
15.59 |
310.9K |
-0.45% |
| DIS |
|
The Walt Disney Company |
96.34 |
96.55 |
94.78 |
96.17 |
8.69M |
-0.55% |
| DLPN |
|
Dolphin Entertainment Inc |
1.06 |
1.15 |
1.04 |
1.06 |
7.3K |
0.00% |
| DRI |
|
Darden Restaurants, Inc |
200.95 |
205.16 |
200.01 |
201.92 |
1.25M |
0.42% |
| DUK |
|
Duke Energy Corporation |
126.52 |
127.20 |
124.78 |
125.24 |
2.64M |
-1.21% |
| DUOT |
|
Duos Technologies Group Inc |
9.56 |
9.98 |
9.31 |
9.76 |
647.7K |
2.52% |
| DY |
|
Dycom Industries, Inc |
437.86 |
442.09 |
426.43 |
427.08 |
215.3K |
0.07% |
| DYAI |
|
Dyadic International |
0.99 |
1.10 |
0.97 |
1.09 |
144.9K |
10.10% |
| EGP |
|
EastGroup Properties Inc |
210.25 |
212.42 |
209.90 |
210.33 |
150.2K |
0.16% |
 |
| ENVB |
|
Enveric Biosciences Inc |
1.40 |
1.43 |
1.36 |
1.41 |
71.6K |
0.00% |
| ESI |
|
ITT Educational Services, Inc |
40.49 |
40.97 |
40.01 |
40.56 |
8.1M |
3.15% |
| ESQ |
|
Esquire Financial Holdings Inc |
117.99 |
119.39 |
116.79 |
117.37 |
34.7K |
-0.25% |
| EVI |
|
EnviroStar, Inc. |
15.41 |
15.67 |
14.97 |
15.35 |
20.2K |
-1.35% |
| FBP |
|
First BanCorp |
26.20 |
26.62 |
26.16 |
26.55 |
694.3K |
2.12% |
| FIS |
|
Fidelity National Information Services |
40.26 |
41.63 |
40.04 |
41.63 |
2.44M |
1.93% |
| FIZZ |
|
National Beverage Corp |
32.26 |
32.59 |
31.59 |
32.56 |
456.4K |
-0.06% |
| FNF |
|
Fidelity National Financial, Inc |
48.76 |
49.70 |
48.32 |
49.17 |
957.1K |
0.68% |
| FPI |
|
First Trust Tax-Advtagd |
9.60 |
9.60 |
9.47 |
9.47 |
295.7K |
-1.25% |
| FRPH |
|
Frp Holdings Inc |
24.03 |
24.35 |
23.92 |
24.17 |
10.9K |
0.71% |
| GEL |
|
Genesis Energy, L |
14.94 |
15.03 |
14.78 |
14.93 |
96.2K |
-0.27% |
| GENC |
|
Gencor Industries, Inc |
15.15 |
15.37 |
15.11 |
15.28 |
10K |
0.20% |
| GNLN |
|
Greenlane Holdings Inc Cl A |
2.45 |
2.54 |
2.37 |
2.54 |
3.6K |
4.96% |
| GRBK |
|
Green Brick Partners |
72.25 |
74.02 |
71.92 |
73.36 |
124.8K |
1.95% |
| GRWG |
|
Growgeneration Corp |
1.52 |
1.55 |
1.47 |
1.54 |
250.9K |
2.67% |
| HCI |
|
Homeowners Choice |
181.75 |
182.91 |
177.81 |
180.67 |
109.7K |
0.72% |
| HCKT |
|
The Hackett Group, Inc |
9.99 |
10.14 |
9.73 |
9.92 |
329.2K |
-1.39% |
| HEI |
|
HEICO Corporation |
348.95 |
353.63 |
347.42 |
352.12 |
254.7K |
1.26% |
| HGV |
|
Hilton Grand Vacations Inc |
48.84 |
50.49 |
48.66 |
50.38 |
583.2K |
2.67% |
| HLIO |
|
Helios Technologies Inc |
79.18 |
81.20 |
79.18 |
80.22 |
172.4K |
1.57% |
| HOMB |
|
Home BancShares, Inc |
28.24 |
28.84 |
28.24 |
28.64 |
904.2K |
1.52% |
| HRI |
|
Herc Holdings Inc |
142.16 |
145.87 |
140.49 |
144.78 |
311.2K |
3.30% |
| HRTG |
|
Heritage Insurance Holdings |
27.31 |
27.31 |
26.80 |
27.12 |
126K |
-0.40% |
| HTLD |
|
Heartland Express, Inc |
14.95 |
15.25 |
14.91 |
14.95 |
278.3K |
0.47% |
| HWC |
|
Hancock Whitney Corp |
74.16 |
75.39 |
73.88 |
74.95 |
452.8K |
1.63% |
| HZO |
|
MarineMax, Inc |
35.38 |
35.90 |
34.63 |
34.79 |
106.8K |
-1.11% |
| IEP |
|
Icahn Enterprises, L |
7.32 |
7.55 |
7.28 |
7.51 |
744.1K |
2.60% |
| IMXI |
|
International Money Express Inc |
14.27 |
14.48 |
14.16 |
14.44 |
132.4K |
0.70% |
| IRMD |
|
Iradimed Cp |
96.37 |
98.40 |
95.58 |
98.03 |
42.1K |
1.79% |
| ITRG |
|
Integra Resources Corp |
2.23 |
2.28 |
2.20 |
2.26 |
1.82M |
2.26% |
 |
| IZEA |
|
Izea Inc |
3.60 |
3.62 |
3.58 |
3.59 |
5.1K |
-0.28% |
| JBL |
|
Jabil Circuit, Inc |
335.11 |
342.11 |
332.12 |
332.53 |
789.7K |
2.19% |
| JOB |
|
General Employment Enterprises, Inc |
0.20 |
0.21 |
0.20 |
0.21 |
256.3K |
0.00% |
| JOE |
|
The St |
59.70 |
61.44 |
58.87 |
61.32 |
178.3K |
2.97% |
| KBH |
|
KB Home |
56.59 |
57.44 |
56.20 |
56.72 |
454.3K |
0.67% |
| KFRC |
|
Kforce Inc |
52.05 |
53.21 |
52.05 |
52.90 |
67.3K |
0.02% |
| LCAP |
|
Lionheart Acquisition Corp. II Cl A |
33.21 |
33.42 |
33.16 |
33.42 |
22.3K |
0.88% |
| LEN |
|
Lennar Corporation |
83.70 |
85.28 |
83.35 |
84.37 |
1.43M |
0.93% |
| LGIH |
|
LGI Homes Inc |
57.37 |
58.47 |
56.73 |
58.07 |
127.5K |
1.77% |
| LGL |
|
The LGL Group, Inc |
6.89 |
6.91 |
6.89 |
6.91 |
2.3K |
0.14% |
| LGVN |
|
LogicVision, Inc |
0.67 |
0.68 |
0.62 |
0.67 |
155.1K |
3.08% |
| LHX |
|
L3Harris Technologies Inc |
292.27 |
294.93 |
288.18 |
289.85 |
657.3K |
-1.21% |
| LMB |
|
Limbach Holdings Inc |
78.32 |
79.46 |
77.46 |
77.53 |
139.4K |
0.40% |
| LNSR |
|
Lensar Inc |
6.14 |
6.20 |
5.89 |
5.95 |
21.4K |
-0.83% |
| LOAN |
|
Manhattan Bridge Capital Inc. |
4.23 |
4.33 |
4.23 |
4.27 |
42.4K |
0.95% |
| LPTH |
|
LightPath Technologies, Inc |
13.10 |
13.10 |
12.47 |
12.53 |
1.69M |
-1.10% |
| LSTR |
|
Landstar System, Inc |
205.71 |
210.47 |
204.52 |
207.67 |
259.5K |
1.99% |
| LUV |
|
Southwest Airlines Co |
49.50 |
49.97 |
48.71 |
49.22 |
2.44M |
1.15% |
| MBIN |
|
Merchants Bancorp |
46.91 |
47.97 |
46.77 |
47.76 |
64.9K |
2.42% |
Free Dividend Stock Screener
Flu Stocks
| |