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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 40.45 | 40.65 | 39.14 | 39.18 | 39.18 | -2.90% | 337,277 |
| 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 | - | 260,689 |
| 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% | 265,570 |
| 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% | 201,372 |
| Sep 3, 2025 | 40.82 | 41.35 | 40.57 | 41.27 | 41.27 | 0.39% | 188,902 |
| 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% | 127,384 |
| 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% | 183,478 |
| Aug 21, 2025 | 44.40 | 45.12 | 44.03 | 44.87 | 44.87 | 1.13% | 114,469 |
| Aug 20, 2025 | 44.65 | 45.25 | 44.07 | 44.37 | 44.37 | -0.18% | 121,892 |
| 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% | 160,679 |
| 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 |
| Aug 13, 2025 | 46.21 | 46.99 | 46.12 | 46.63 | 46.63 | 0.65% | 200,758 |
| Aug 12, 2025 | 46.17 | 46.52 | 45.95 | 46.33 | 46.33 | 0.50% | 112,406 |
| Aug 11, 2025 | 46.43 | 46.76 | 45.96 | 46.10 | 46.10 | -0.71% | 108,611 |
| Aug 8, 2025 | 46.41 | 46.97 | 45.79 | 46.43 | 46.43 | 0.06% | 127,505 |
| Aug 7, 2025 | 46.43 | 46.62 | 45.78 | 46.40 | 46.40 | 0.45% | 149,700 |
| Aug 6, 2025 | 46.38 | 46.54 | 45.76 | 46.19 | 46.19 | -0.43% | 134,943 |
| Aug 5, 2025 | 46.85 | 47.47 | 46.29 | 46.39 | 46.39 | -1.30% | 147,925 |
| Aug 4, 2025 | 46.18 | 47.15 | 46.02 | 47.00 | 47.00 | 1.47% | 113,617 |
| Aug 1, 2025 | 46.02 | 46.43 | 45.43 | 46.32 | 46.32 | 1.09% | 195,154 |
| Jul 31, 2025 | 46.25 | 46.29 | 45.64 | 45.82 | 45.82 | -1.93% | 135,190 |
| Jul 30, 2025 | 46.99 | 47.45 | 46.56 | 46.72 | 46.72 | -0.57% | 115,172 |
| Jul 29, 2025 | 46.06 | 47.11 | 45.89 | 46.99 | 46.99 | 1.95% | 161,864 |
| Jul 28, 2025 | 46.59 | 46.98 | 45.96 | 46.09 | 46.09 | -1.60% | 168,733 |
| Jul 25, 2025 | 47.05 | 47.32 | 46.51 | 46.84 | 46.84 | -0.28% | 138,751 |
| Jul 24, 2025 | 47.73 | 47.85 | 46.77 | 46.97 | 46.97 | -1.51% | 167,833 |
| Jul 23, 2025 | 47.77 | 47.78 | 46.95 | 47.69 | 47.69 | 0.51% | 231,674 |
| Jul 22, 2025 | 46.59 | 47.57 | 46.54 | 47.45 | 47.45 | 1.96% | 184,881 |
| Jul 21, 2025 | 46.31 | 46.82 | 45.81 | 46.54 | 46.54 | 0.47% | 107,473 |
| Jul 18, 2025 | 46.83 | 47.21 | 46.22 | 46.32 | 46.32 | -1.32% | 182,081 |
| Jul 17, 2025 | 46.48 | 47.15 | 46.19 | 46.94 | 46.94 | 1.71% | 208,255 |
| Jul 16, 2025 | 45.07 | 46.22 | 44.79 | 46.15 | 46.15 | 2.65% | 187,895 |
| Jul 15, 2025 | 44.15 | 45.19 | 43.74 | 44.96 | 44.96 | 2.04% | 177,565 |
| Jul 14, 2025 | 44.28 | 44.32 | 43.79 | 44.06 | 44.06 | -0.47% | 142,984 |
| Jul 11, 2025 | 44.78 | 44.78 | 44.03 | 44.27 | 44.27 | -1.58% | 140,633 |
| Jul 10, 2025 | 44.70 | 45.50 | 44.00 | 44.98 | 44.98 | 0.22% | 158,856 |
| Jul 9, 2025 | 45.43 | 45.43 | 44.33 | 44.88 | 44.88 | -1.56% | 192,254 |
| Jul 8, 2025 | 46.49 | 46.91 | 44.44 | 45.59 | 45.59 | -2.27% | 280,865 |
| Jul 7, 2025 | 46.76 | 47.89 | 46.58 | 46.65 | 46.65 | -0.55% | 287,023 |
| Jul 3, 2025 | 45.50 | 47.88 | 44.48 | 46.91 | 46.91 | 4.59% | 291,187 |