National Beverage Corp. (FIZZ)
NASDAQ: FIZZ
· Real-Time Price · USD
45.11
-1.52 (-3.26%)
At close: Aug 14, 2025, 3:59 PM
45.10
-0.02%
After-hours: Aug 14, 2025, 04:20 PM EDT
FIZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 46.37 | 46.37 | 44.98 | 45.10 | 45.10 | -3.28% | 121,939 |
| Aug 13, 2025 | 46.21 | 46.99 | 46.12 | 46.63 | 46.63 | 0.65% | 200,800 |
| Aug 12, 2025 | 46.17 | 46.52 | 45.95 | 46.33 | 46.33 | 0.50% | 112,406 |
| Aug 11, 2025 | 46.43 | 46.76 | 45.96 | 46.10 | 46.10 | -0.71% | 108,611 |
| Aug 8, 2025 | 46.41 | 46.97 | 45.79 | 46.43 | 46.43 | 0.06% | 127,505 |
| Aug 7, 2025 | 46.43 | 46.62 | 45.78 | 46.40 | 46.40 | 0.45% | 149,700 |
| Aug 6, 2025 | 46.38 | 46.54 | 45.76 | 46.19 | 46.19 | -0.43% | 134,943 |
| Aug 5, 2025 | 46.85 | 47.47 | 46.29 | 46.39 | 46.39 | -1.30% | 147,925 |
| Aug 4, 2025 | 46.18 | 47.15 | 46.02 | 47.00 | 47.00 | 1.47% | 113,617 |
| Aug 1, 2025 | 46.02 | 46.43 | 45.43 | 46.32 | 46.32 | 1.09% | 195,200 |
| Jul 31, 2025 | 46.25 | 46.29 | 45.64 | 45.82 | 45.82 | -1.93% | 135,200 |
| Jul 30, 2025 | 46.99 | 47.45 | 46.56 | 46.72 | 46.72 | -0.57% | 115,200 |
| Jul 29, 2025 | 46.06 | 47.11 | 45.89 | 46.99 | 46.99 | 1.95% | 161,900 |
| Jul 28, 2025 | 46.59 | 46.98 | 45.96 | 46.09 | 46.09 | -1.60% | 168,733 |
| Jul 25, 2025 | 47.05 | 47.32 | 46.51 | 46.84 | 46.84 | -0.28% | 138,800 |
| Jul 24, 2025 | 47.73 | 47.85 | 46.77 | 46.97 | 46.97 | -1.51% | 167,833 |
| Jul 23, 2025 | 47.77 | 47.78 | 46.95 | 47.69 | 47.69 | 0.51% | 231,700 |
| Jul 22, 2025 | 46.59 | 47.57 | 46.54 | 47.45 | 47.45 | 1.96% | 184,900 |
| Jul 21, 2025 | 46.31 | 46.82 | 45.81 | 46.54 | 46.54 | 0.47% | 107,500 |
| Jul 18, 2025 | 46.83 | 47.21 | 46.22 | 46.32 | 46.32 | -1.32% | 182,100 |