National Beverage Corp. (FIZZ)

NASDAQ: FIZZ · Real-Time Price · USD

40.68

+1.46 (3.72%)

At close: Feb 21, 2025, 4:00 PM

40.80

+0.12 (0.29%)

After-hours: Feb 21, 2025, 4:03 PM EST

National Beverage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	39.51	40.70	39.46	40.68	40.68	3.72%	363,028
Feb 20, 2025	39.01	39.39	38.96	39.22	39.22	0.05%	122,541
Feb 19, 2025	38.92	39.33	38.68	39.20	39.20	0.64%	143,960
Feb 18, 2025	39.32	39.67	38.70	38.95	38.95	-1.39%	196,836
Feb 14, 2025	39.72	40.07	39.26	39.50	39.50	-0.30%	98,927
Feb 13, 2025	39.73	39.94	39.47	39.62	39.62	0.28%	185,267
Feb 12, 2025	39.50	39.83	39.34	39.51	39.51	-0.90%	140,526
Feb 11, 2025	40.21	40.44	39.77	39.87	39.87	-0.97%	144,886
Feb 10, 2025	40.25	40.84	40.08	40.26	40.26	0.05%	164,669
Feb 7, 2025	39.99	40.41	39.88	40.24	40.24	0.12%	154,358
Feb 6, 2025	40.54	40.83	39.91	40.19	40.19	-0.40%	162,243
Feb 5, 2025	40.31	40.53	40.17	40.35	40.35	0.10%	116,608
Feb 4, 2025	40.89	41.06	40.31	40.31	40.31	-1.90%	146,527
Feb 3, 2025	41.63	42.03	41.06	41.09	41.09	-2.28%	169,807
Jan 31, 2025	42.03	42.53	41.81	42.05	42.05	-0.31%	184,738
Jan 30, 2025	42.55	42.88	42.01	42.18	42.18	-0.24%	136,713
Jan 29, 2025	42.49	42.53	42.14	42.28	42.28	-0.49%	133,465
Jan 28, 2025	42.77	43.34	42.37	42.49	42.49	-1.00%	156,903
Jan 27, 2025	42.35	43.50	42.25	42.92	42.92	1.59%	165,543
Jan 24, 2025	41.81	42.31	41.63	42.25	42.25	0.72%	190,741
Jan 23, 2025	42.22	42.27	41.76	41.95	41.95	-1.15%	171,247
Jan 22, 2025	42.79	42.89	41.98	42.44	42.44	-1.05%	148,080
Jan 21, 2025	42.60	43.25	42.42	42.89	42.89	0.92%	300,938
Jan 17, 2025	43.14	43.24	42.48	42.50	42.50	-0.91%	196,150
Jan 16, 2025	42.50	43.20	42.29	42.89	42.89	0.42%	205,748
Jan 15, 2025	43.77	43.90	42.67	42.71	42.71	-1.88%	170,722
Jan 14, 2025	43.71	43.76	43.12	43.53	43.53	-0.34%	140,694
Jan 13, 2025	42.78	43.96	42.62	43.68	43.68	2.10%	197,117
Jan 10, 2025	43.04	43.38	42.10	42.78	42.78	-1.81%	179,270
Jan 8, 2025	42.82	43.73	42.69	43.57	43.57	1.61%	145,543
Jan 7, 2025	42.51	43.01	42.49	42.88	42.88	0.82%	215,626
Jan 6, 2025	43.00	43.23	42.36	42.53	42.53	-1.16%	197,461
Jan 3, 2025	42.40	43.16	42.08	43.03	43.03	1.49%	142,506
Jan 2, 2025	42.62	42.98	42.19	42.40	42.40	-0.63%	177,480
Dec 31, 2024	42.55	42.80	42.18	42.67	42.67	0.40%	162,744
Dec 30, 2024	42.92	43.17	42.29	42.50	42.50	-0.98%	181,173
Dec 27, 2024	43.72	44.37	42.81	42.92	42.92	-2.08%	134,695
Dec 26, 2024	44.10	44.10	43.55	43.83	43.83	-0.45%	119,627
Dec 24, 2024	44.43	44.95	43.90	44.03	44.03	-0.74%	69,281
Dec 23, 2024	45.31	45.35	44.17	44.36	44.36	-2.23%	140,450
Dec 20, 2024	45.58	45.96	45.19	45.37	45.37	-1.15%	421,557
Dec 19, 2024	46.04	46.49	45.58	45.90	45.90	0.11%	170,088
Dec 18, 2024	46.83	46.95	45.73	45.85	45.85	-1.44%	179,196
Dec 17, 2024	45.95	47.31	45.95	46.52	46.52	0.28%	278,168
Dec 16, 2024	46.74	47.06	46.22	46.39	46.39	-0.64%	163,092
Dec 13, 2024	46.66	47.25	46.33	46.69	46.69	-0.64%	102,028
Dec 12, 2024	46.95	47.35	46.62	46.99	46.99	0.38%	108,922
Dec 11, 2024	47.94	48.50	46.76	46.81	46.81	-1.60%	147,304
Dec 10, 2024	48.51	48.51	46.80	47.57	47.57	-1.45%	151,735
Dec 9, 2024	47.14	49.95	46.50	48.27	48.27	4.21%	250,325
Dec 6, 2024	45.76	47.40	44.01	46.32	46.32	-6.54%	405,661
Dec 5, 2024	49.97	50.51	49.46	49.56	49.56	-0.36%	109,648
Dec 4, 2024	49.41	49.84	49.14	49.74	49.74	0.44%	170,635
Dec 3, 2024	49.92	50.00	49.02	49.52	49.52	-0.78%	124,469
Dec 2, 2024	49.50	50.07	48.66	49.91	49.91	1.05%	178,930
Nov 29, 2024	49.61	49.92	49.32	49.39	49.39	-0.42%	86,821
Nov 27, 2024	48.87	49.80	48.87	49.60	49.60	1.49%	135,545
Nov 26, 2024	48.90	49.47	48.47	48.87	48.87	-1.51%	146,361
Nov 25, 2024	48.22	50.34	48.02	49.62	49.62	3.66%	215,527
Nov 22, 2024	47.83	48.22	47.40	47.87	47.87	0.74%	158,424
Nov 21, 2024	47.43	47.67	46.91	47.52	47.52	0.27%	109,772
Nov 20, 2024	47.32	47.54	46.83	47.39	47.39	0.11%	120,915
Nov 19, 2024	47.15	47.68	46.33	47.34	47.34	0.04%	147,806
Nov 18, 2024	48.18	48.67	46.98	47.32	47.32	-1.85%	103,688
Nov 15, 2024	48.86	48.86	47.80	48.21	48.21	-0.72%	160,250
Nov 14, 2024	49.81	49.82	48.30	48.56	48.56	-2.14%	135,062
Nov 13, 2024	50.16	50.16	49.46	49.62	49.62	-0.82%	160,640
Nov 12, 2024	49.50	50.24	49.19	50.03	50.03	0.62%	117,254
Nov 11, 2024	49.49	50.48	49.42	49.72	49.72	0.81%	137,028
Nov 8, 2024	48.83	49.54	48.83	49.32	49.32	1.07%	94,835
Nov 7, 2024	48.81	49.71	48.51	48.80	48.80	-0.31%	163,656
Nov 6, 2024	49.35	49.83	48.05	48.95	48.95	2.13%	259,579
Nov 5, 2024	47.53	48.16	47.17	47.93	47.93	0.48%	160,439
Nov 4, 2024	45.57	47.82	45.57	47.70	47.70	4.22%	195,940
Nov 1, 2024	45.40	45.79	45.25	45.77	45.77	1.28%	149,031
Oct 31, 2024	44.99	45.38	44.90	45.19	45.19	-	121,518
Oct 30, 2024	45.23	45.74	45.11	45.19	45.19	-0.24%	76,272
Oct 29, 2024	45.43	45.48	45.06	45.30	45.30	-0.83%	77,955
Oct 28, 2024	45.70	45.99	45.59	45.68	45.68	0.75%	78,843
Oct 25, 2024	45.84	46.15	45.28	45.34	45.34	-0.74%	71,167
Oct 24, 2024	45.38	46.12	45.38	45.68	45.68	0.48%	87,978
Oct 23, 2024	45.34	45.69	44.95	45.46	45.46	-0.39%	105,417
Oct 22, 2024	45.84	46.06	45.23	45.64	45.64	-0.89%	59,085
Oct 21, 2024	45.93	46.29	45.61	46.05	46.05	0.30%	107,526
Oct 18, 2024	46.73	46.73	45.60	45.91	45.91	-1.80%	131,509
Oct 17, 2024	46.31	46.87	45.88	46.75	46.75	1.15%	112,324
Oct 16, 2024	46.08	46.82	46.08	46.22	46.22	0.52%	121,570
Oct 15, 2024	45.59	46.74	45.59	45.98	45.98	0.61%	154,900
Oct 14, 2024	45.25	45.80	45.11	45.70	45.70	1.08%	129,309
Oct 11, 2024	44.79	45.38	44.69	45.21	45.21	1.14%	108,161
Oct 10, 2024	44.69	44.99	44.43	44.70	44.70	-0.67%	176,664
Oct 9, 2024	44.70	45.41	44.43	45.00	45.00	0.69%	133,500
Oct 8, 2024	44.75	45.00	44.28	44.69	44.69	-0.38%	142,146
Oct 7, 2024	45.23	45.33	44.48	44.86	44.86	-1.06%	265,910
Oct 4, 2024	45.45	45.90	44.96	45.34	45.34	0.29%	125,743
Oct 3, 2024	45.79	46.21	44.98	45.21	45.21	-1.89%	140,469
Oct 2, 2024	47.22	47.22	46.06	46.08	46.08	-2.58%	149,712
Oct 1, 2024	46.95	47.37	46.57	47.30	47.30	0.77%	230,602
Sep 30, 2024	46.56	47.06	46.41	46.94	46.94	0.77%	175,457
Sep 27, 2024	46.13	47.68	46.13	46.58	46.58	1.70%	170,801