National Beverage Corp. (FIZZ)
NASDAQ: FIZZ · Real-Time Price · USD
39.18
-1.17 (-2.90%)
At close: Sep 12, 2025, 4:00 PM EDT
39.30
+0.12 (0.31%)
After-hours: Sep 12, 2025, 4:57 PM EDT

National Beverage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202540.4540.6539.1439.1839.18-2.90%337,277
Sep 11, 202539.2540.4139.2440.3540.352.67%329,374
Sep 10, 202539.5839.5838.6739.3039.30-260,689
Sep 9, 202539.7439.7439.1939.3039.30-1.11%194,602
Sep 8, 202540.1140.1139.1339.7439.74-0.67%265,570
Sep 5, 202541.2241.5639.8340.0140.01-3.19%266,148
Sep 4, 202541.1941.7740.4741.3341.330.15%201,372
Sep 3, 202540.8241.3540.5741.2741.270.39%188,902
Sep 2, 202542.0542.2241.0041.1141.11-2.24%227,235
Aug 29, 202542.1642.6142.0142.0542.05-0.12%129,604
Aug 28, 202542.2343.0541.8042.1042.10-0.36%127,384
Aug 27, 202542.3942.8042.0242.2542.25-0.49%157,436
Aug 26, 202543.2643.5442.2542.4642.46-2.10%226,719
Aug 25, 202546.5846.5843.0343.3743.37-7.23%323,807
Aug 22, 202545.1346.9245.1346.7546.754.19%183,478
Aug 21, 202544.4045.1244.0344.8744.871.13%114,469
Aug 20, 202544.6545.2544.0744.3744.37-0.18%121,892
Aug 19, 202544.5945.1044.3544.4544.450.09%122,512
Aug 18, 202544.9745.4644.2544.4144.41-0.83%160,679
Aug 15, 202545.2745.3544.7144.7844.78-0.71%218,727
Aug 14, 202546.3746.3744.9845.1045.10-3.28%121,939
Aug 13, 202546.2146.9946.1246.6346.630.65%200,758
Aug 12, 202546.1746.5245.9546.3346.330.50%112,406
Aug 11, 202546.4346.7645.9646.1046.10-0.71%108,611
Aug 8, 202546.4146.9745.7946.4346.430.06%127,505
Aug 7, 202546.4346.6245.7846.4046.400.45%149,700
Aug 6, 202546.3846.5445.7646.1946.19-0.43%134,943
Aug 5, 202546.8547.4746.2946.3946.39-1.30%147,925
Aug 4, 202546.1847.1546.0247.0047.001.47%113,617
Aug 1, 202546.0246.4345.4346.3246.321.09%195,154
Jul 31, 202546.2546.2945.6445.8245.82-1.93%135,190
Jul 30, 202546.9947.4546.5646.7246.72-0.57%115,172
Jul 29, 202546.0647.1145.8946.9946.991.95%161,864
Jul 28, 202546.5946.9845.9646.0946.09-1.60%168,733
Jul 25, 202547.0547.3246.5146.8446.84-0.28%138,751
Jul 24, 202547.7347.8546.7746.9746.97-1.51%167,833
Jul 23, 202547.7747.7846.9547.6947.690.51%231,674
Jul 22, 202546.5947.5746.5447.4547.451.96%184,881
Jul 21, 202546.3146.8245.8146.5446.540.47%107,473
Jul 18, 202546.8347.2146.2246.3246.32-1.32%182,081
Jul 17, 202546.4847.1546.1946.9446.941.71%208,255
Jul 16, 202545.0746.2244.7946.1546.152.65%187,895
Jul 15, 202544.1545.1943.7444.9644.962.04%177,565
Jul 14, 202544.2844.3243.7944.0644.06-0.47%142,984
Jul 11, 202544.7844.7844.0344.2744.27-1.58%140,633
Jul 10, 202544.7045.5044.0044.9844.980.22%158,856
Jul 9, 202545.4345.4344.3344.8844.88-1.56%192,254
Jul 8, 202546.4946.9144.4445.5945.59-2.27%280,865
Jul 7, 202546.7647.8946.5846.6546.65-0.55%287,023
Jul 3, 202545.5047.8844.4846.9146.914.59%291,187