National Beverage Corp. (FIZZ)
41.41
0.03 (0.07%)
At close: Mar 28, 2025, 12:07 PM
FIZZ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 40.67 | 41.46 | 40.48 | 41.38 | 0.91 | 2.25% | 188,471 |
| Mar 26, 2025 | 40.35 | 40.65 | 40.08 | 40.47 | 0.29 | 0.72% | 137,200 |
| Mar 25, 2025 | 40.00 | 40.26 | 39.73 | 40.18 | -0.18 | -0.45% | 148,100 |
| Mar 24, 2025 | 39.24 | 40.46 | 38.97 | 40.36 | 1.28 | 3.28% | 237,400 |
| Mar 21, 2025 | 39.70 | 39.76 | 38.90 | 39.08 | -0.67 | -1.69% | 445,200 |
| Mar 20, 2025 | 39.90 | 40.13 | 39.54 | 39.75 | -0.28 | -0.70% | 101,300 |
| Mar 19, 2025 | 40.43 | 40.46 | 39.10 | 40.03 | -0.71 | -1.74% | 197,700 |
| Mar 18, 2025 | 40.68 | 41.15 | 40.13 | 40.74 | -0.15 | -0.37% | 193,501 |
| Mar 17, 2025 | 39.93 | 41.30 | 39.93 | 40.89 | 0.77 | 1.92% | 184,100 |
| Mar 14, 2025 | 40.40 | 40.94 | 39.95 | 40.12 | -0.46 | -1.13% | 153,500 |
| Mar 13, 2025 | 40.87 | 41.14 | 40.47 | 40.58 | -0.17 | -0.42% | 186,915 |
| Mar 12, 2025 | 41.84 | 41.84 | 40.00 | 40.75 | -1.37 | -3.25% | 218,708 |
| Mar 11, 2025 | 42.56 | 42.56 | 41.72 | 42.12 | -0.44 | -1.03% | 236,300 |
| Mar 10, 2025 | 40.95 | 43.04 | 40.49 | 42.56 | 1.69 | 4.14% | 353,515 |
| Mar 7, 2025 | 41.17 | 41.85 | 38.51 | 40.87 | -0.44 | -1.07% | 546,706 |
| Mar 6, 2025 | 40.67 | 41.46 | 40.39 | 41.31 | 0.74 | 1.82% | 245,745 |
| Mar 5, 2025 | 40.20 | 40.94 | 40.20 | 40.57 | 0.35 | 0.87% | 176,600 |
| Mar 4, 2025 | 40.34 | 41.53 | 40.18 | 40.22 | -0.19 | -0.47% | 193,437 |
| Mar 3, 2025 | 39.71 | 40.51 | 39.59 | 40.41 | 0.58 | 1.46% | 198,500 |
| Feb 28, 2025 | 39.85 | 39.99 | 39.04 | 39.83 | 0.25 | 0.63% | 260,849 |
| Feb 27, 2025 | 39.65 | 39.68 | 38.25 | 39.58 | -0.63 | -1.57% | 246,539 |
| Feb 26, 2025 | 41.70 | 41.77 | 40.07 | 40.21 | -1.71 | -4.08% | 158,200 |
| Feb 25, 2025 | 41.25 | 42.00 | 41.01 | 41.92 | 0.92 | 2.24% | 205,800 |
| Feb 24, 2025 | 40.69 | 41.71 | 40.69 | 41.00 | 0.32 | 0.79% | 277,400 |
| Feb 21, 2025 | 39.51 | 40.70 | 39.46 | 40.68 | 1.46 | 3.72% | 363,028 |
| Feb 20, 2025 | 39.01 | 39.39 | 38.96 | 39.22 | 0.02 | 0.05% | 122,541 |
| Feb 19, 2025 | 38.92 | 39.33 | 38.68 | 39.20 | 0.25 | 0.64% | 144,000 |
| Feb 18, 2025 | 39.32 | 39.67 | 38.70 | 38.95 | -0.55 | -1.39% | 196,836 |
| Feb 14, 2025 | 39.72 | 40.07 | 39.26 | 39.50 | -0.12 | -0.30% | 98,927 |
| Feb 13, 2025 | 39.73 | 39.94 | 39.47 | 39.62 | 0.11 | 0.28% | 185,300 |
| Feb 12, 2025 | 39.50 | 39.83 | 39.34 | 39.51 | -0.36 | -0.90% | 140,526 |
| Feb 11, 2025 | 40.21 | 40.44 | 39.77 | 39.87 | -0.39 | -0.97% | 144,900 |
| Feb 10, 2025 | 40.25 | 40.84 | 40.08 | 40.26 | 0.02 | 0.05% | 164,700 |
| Feb 7, 2025 | 39.99 | 40.41 | 39.88 | 40.24 | 0.05 | 0.12% | 154,400 |
| Feb 6, 2025 | 40.54 | 40.83 | 39.91 | 40.19 | -0.16 | -0.40% | 162,243 |
| Feb 5, 2025 | 40.31 | 40.53 | 40.17 | 40.35 | 0.04 | 0.10% | 116,608 |
| Feb 4, 2025 | 40.89 | 41.06 | 40.31 | 40.31 | -0.78 | -1.90% | 146,527 |
| Feb 3, 2025 | 41.63 | 42.03 | 41.06 | 41.09 | -0.96 | -2.28% | 169,807 |
| Jan 31, 2025 | 42.03 | 42.53 | 41.81 | 42.05 | -0.13 | -0.31% | 184,738 |
| Jan 30, 2025 | 42.55 | 42.88 | 42.01 | 42.18 | -0.10 | -0.24% | 136,713 |
| Jan 29, 2025 | 42.49 | 42.53 | 42.14 | 42.28 | -0.21 | -0.49% | 133,500 |
| Jan 28, 2025 | 42.77 | 43.34 | 42.37 | 42.49 | -0.43 | -1.00% | 156,903 |
| Jan 27, 2025 | 42.35 | 43.50 | 42.25 | 42.92 | 0.67 | 1.59% | 165,543 |
| Jan 24, 2025 | 41.81 | 42.31 | 41.63 | 42.25 | 0.30 | 0.72% | 190,741 |
| Jan 23, 2025 | 42.22 | 42.27 | 41.76 | 41.95 | -0.49 | -1.15% | 171,247 |
| Jan 22, 2025 | 42.79 | 42.89 | 41.98 | 42.44 | -0.45 | -1.05% | 148,100 |
| Jan 21, 2025 | 42.60 | 43.25 | 42.42 | 42.89 | 0.39 | 0.92% | 300,938 |
| Jan 17, 2025 | 43.14 | 43.24 | 42.48 | 42.50 | -0.39 | -0.91% | 196,200 |
| Jan 16, 2025 | 42.50 | 43.20 | 42.29 | 42.89 | 0.18 | 0.42% | 205,748 |
| Jan 15, 2025 | 43.77 | 43.90 | 42.67 | 42.71 | -0.82 | -1.88% | 170,722 |