National Beverage Corp. (FIZZ)
NASDAQ: FIZZ
· Real-Time Price · USD
39.62
-0.73 (-1.81%)
At close: Sep 12, 2025, 12:43 PM
FIZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 39.25 | 40.41 | 39.24 | 40.35 | 40.35 | 2.67% | 327,360 |
| 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 |
| Sep 5, 2025 | 41.22 | 41.56 | 39.83 | 40.01 | 40.01 | -3.19% | 266,148 |
| Sep 4, 2025 | 41.19 | 41.77 | 40.47 | 41.33 | 41.33 | 0.15% | 201,400 |
| Sep 3, 2025 | 40.82 | 41.35 | 40.57 | 41.27 | 41.27 | 0.39% | 189,021 |
| Sep 2, 2025 | 42.05 | 42.22 | 41.00 | 41.11 | 41.11 | -2.24% | 227,235 |
| Aug 29, 2025 | 42.16 | 42.61 | 42.01 | 42.05 | 42.05 | -0.12% | 129,604 |
| Aug 28, 2025 | 42.23 | 43.05 | 41.80 | 42.10 | 42.10 | -0.36% | 127,400 |
| Aug 27, 2025 | 42.39 | 42.80 | 42.02 | 42.25 | 42.25 | -0.49% | 157,436 |
| Aug 26, 2025 | 43.26 | 43.54 | 42.25 | 42.46 | 42.46 | -2.10% | 226,719 |
| Aug 25, 2025 | 46.58 | 46.58 | 43.03 | 43.37 | 43.37 | -7.23% | 323,807 |
| Aug 22, 2025 | 45.13 | 46.92 | 45.13 | 46.75 | 46.75 | 4.19% | 183,500 |
| Aug 21, 2025 | 44.40 | 45.12 | 44.03 | 44.87 | 44.87 | 1.13% | 114,500 |
| Aug 20, 2025 | 44.65 | 45.25 | 44.07 | 44.37 | 44.37 | -0.18% | 121,900 |
| Aug 19, 2025 | 44.59 | 45.10 | 44.35 | 44.45 | 44.45 | 0.09% | 122,512 |
| Aug 18, 2025 | 44.97 | 45.46 | 44.25 | 44.41 | 44.41 | -0.83% | 160,700 |
| Aug 15, 2025 | 45.27 | 45.35 | 44.71 | 44.78 | 44.78 | -0.71% | 218,727 |
| Aug 14, 2025 | 46.37 | 46.37 | 44.98 | 45.10 | 45.10 | -3.28% | 121,939 |