National Beverage Corp. (FIZZ)
NASDAQ: FIZZ
· Real-Time Price · USD
37.69
-0.02 (-0.05%)
At close: Oct 03, 2025, 3:59 PM
37.69
0.00%
After-hours: Oct 03, 2025, 04:36 PM EDT
FIZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 37.71 | 38.00 | 37.19 | 37.69 | 37.69 | -0.05% | 191,509 |
| Oct 2, 2025 | 37.44 | 37.79 | 36.50 | 37.71 | 37.71 | 0.29% | 297,111 |
| Oct 1, 2025 | 36.84 | 37.66 | 36.14 | 37.60 | 37.60 | 1.84% | 414,319 |
| Sep 30, 2025 | 36.94 | 37.16 | 36.77 | 36.92 | 36.92 | 0.14% | 290,900 |
| Sep 29, 2025 | 37.10 | 37.13 | 36.69 | 36.87 | 36.87 | -0.59% | 314,700 |
| Sep 26, 2025 | 36.54 | 37.19 | 36.50 | 37.09 | 37.09 | 1.51% | 265,448 |
| Sep 25, 2025 | 37.02 | 37.04 | 36.27 | 36.54 | 36.54 | -0.46% | 220,022 |
| Sep 24, 2025 | 37.00 | 37.31 | 36.59 | 36.71 | 36.71 | -1.05% | 234,541 |
| Sep 23, 2025 | 37.53 | 37.77 | 36.99 | 37.10 | 37.10 | -1.17% | 183,728 |
| Sep 22, 2025 | 37.88 | 38.27 | 37.32 | 37.54 | 37.54 | -1.31% | 328,928 |
| Sep 19, 2025 | 38.57 | 38.57 | 37.87 | 38.04 | 38.04 | -1.37% | 460,300 |
| Sep 18, 2025 | 38.16 | 38.81 | 38.16 | 38.57 | 38.57 | 0.47% | 214,719 |
| Sep 17, 2025 | 38.70 | 38.87 | 38.27 | 38.39 | 38.39 | -0.39% | 236,300 |
| Sep 16, 2025 | 38.46 | 38.61 | 38.04 | 38.54 | 38.54 | -0.21% | 341,800 |
| Sep 15, 2025 | 38.96 | 39.07 | 38.19 | 38.62 | 38.62 | -1.43% | 447,500 |
| Sep 12, 2025 | 40.45 | 40.65 | 39.14 | 39.18 | 39.18 | -2.90% | 337,300 |
| Sep 11, 2025 | 39.25 | 40.41 | 39.24 | 40.35 | 40.35 | 2.67% | 329,374 |
| Sep 10, 2025 | 39.58 | 39.58 | 38.67 | 39.30 | 39.30 | 0.00% | 260,700 |
| Sep 9, 2025 | 39.74 | 39.74 | 39.19 | 39.30 | 39.30 | -1.11% | 194,602 |
| Sep 8, 2025 | 40.11 | 40.11 | 39.13 | 39.74 | 39.74 | -0.67% | 265,600 |
Page 1 of 136