National Beverage Corp.
43.50
-0.18 (-0.41%)
At close: Jan 14, 2025, 3:59 PM
43.53
0.07%
After-hours Jan 14, 2025, 04:00 PM EST

FIZZ Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 43.71 43.76 43.12 43.53 -0.15 -0.34% 140,692
Jan 13, 2025 42.78 43.96 42.62 43.68 0.90 2.10% 197,117
Jan 10, 2025 43.04 43.38 42.10 42.78 -0.79 -1.81% 179,300
Jan 8, 2025 42.82 43.73 42.69 43.57 0.69 1.61% 145,543
Jan 7, 2025 42.51 43.01 42.49 42.88 0.35 0.82% 215,626
Jan 6, 2025 43.00 43.23 42.36 42.53 -0.50 -1.16% 197,500
Jan 3, 2025 42.40 43.16 42.08 43.03 0.63 1.49% 142,506
Jan 2, 2025 42.62 42.98 42.19 42.40 -0.27 -0.63% 177,500
Dec 31, 2024 42.55 42.80 42.18 42.67 0.17 0.40% 162,744
Dec 30, 2024 42.92 43.17 42.29 42.50 -0.42 -0.98% 181,200
Dec 27, 2024 43.72 44.37 42.81 42.92 -0.91 -2.08% 134,700
Dec 26, 2024 44.10 44.10 43.55 43.83 -0.20 -0.45% 119,627
Dec 24, 2024 44.43 44.95 43.90 44.03 -0.33 -0.74% 69,300
Dec 23, 2024 45.31 45.35 44.17 44.36 -1.01 -2.23% 140,500
Dec 20, 2024 45.58 45.96 45.19 45.37 -0.53 -1.15% 421,600
Dec 19, 2024 46.04 46.49 45.58 45.90 0.05 0.11% 170,100
Dec 18, 2024 46.83 46.95 45.73 45.85 -0.67 -1.44% 179,200
Dec 17, 2024 45.95 47.31 45.95 46.52 0.13 0.28% 278,200
Dec 16, 2024 46.74 47.06 46.22 46.39 -0.30 -0.64% 163,100
Dec 13, 2024 46.66 47.25 46.33 46.69 -0.30 -0.64% 102,028
Dec 12, 2024 46.95 47.35 46.62 46.99 0.18 0.38% 108,922
Dec 11, 2024 47.94 48.50 46.76 46.81 -0.76 -1.60% 147,304
Dec 10, 2024 48.51 48.51 46.80 47.57 -0.70 -1.45% 151,735
Dec 9, 2024 47.14 49.95 46.50 48.27 1.95 4.21% 250,325
Dec 6, 2024 45.76 47.40 44.01 46.32 -3.24 -6.54% 405,700
Dec 5, 2024 49.97 50.51 49.46 49.56 -0.18 -0.36% 109,648
Dec 4, 2024 49.41 49.84 49.14 49.74 0.22 0.44% 170,635
Dec 3, 2024 49.92 50.00 49.02 49.52 -0.39 -0.78% 124,500
Dec 2, 2024 49.50 50.07 48.66 49.91 0.52 1.05% 178,930
Nov 29, 2024 49.61 49.92 49.32 49.39 -0.21 -0.42% 86,821
Nov 27, 2024 48.87 49.80 48.87 49.60 0.73 1.49% 135,545
Nov 26, 2024 48.90 49.47 48.47 48.87 -0.75 -1.51% 146,400
Nov 25, 2024 48.22 50.34 48.02 49.62 1.75 3.66% 215,527
Nov 22, 2024 47.83 48.22 47.40 47.87 0.35 0.74% 158,424
Nov 21, 2024 47.43 47.67 46.91 47.52 0.13 0.27% 109,800
Nov 20, 2024 47.32 47.54 46.83 47.39 0.05 0.11% 120,915
Nov 19, 2024 47.15 47.68 46.33 47.34 0.02 0.04% 147,806
Nov 18, 2024 48.18 48.67 46.98 47.32 -0.89 -1.85% 103,700
Nov 15, 2024 48.86 48.86 47.80 48.21 -0.35 -0.72% 160,300
Nov 14, 2024 49.81 49.82 48.30 48.56 -1.06 -2.14% 135,100
Nov 13, 2024 50.16 50.16 49.46 49.62 -0.41 -0.82% 160,640
Nov 12, 2024 49.50 50.24 49.19 50.03 0.31 0.62% 117,300
Nov 11, 2024 49.49 50.48 49.42 49.72 0.40 0.81% 137,028
Nov 8, 2024 48.83 49.54 48.83 49.32 0.52 1.07% 94,835
Nov 7, 2024 48.81 49.71 48.51 48.80 -0.15 -0.31% 163,700
Nov 6, 2024 49.35 49.83 48.05 48.95 1.02 2.13% 259,579
Nov 5, 2024 47.53 48.16 47.17 47.93 0.23 0.48% 160,439
Nov 4, 2024 45.57 47.82 45.57 47.70 1.93 4.22% 195,940
Nov 1, 2024 45.40 45.79 45.25 45.77 0.58 1.28% 149,031
Oct 31, 2024 44.99 45.38 44.90 45.19 0.00 0.00% 121,518

Create Price Alert on FIZZ

Your price alert will notify you when the stock price is above 43.50.

Add to Watchlist