National Beverage Corp. (FIZZ)

National Beverage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	34.83	35.15	33.91	34.60	34.60	-0.46%	205,520
Mar 16, 2026	35.92	36.69	34.75	34.76	34.76	-2.71%	329,183
Mar 13, 2026	34.80	35.79	34.62	35.73	35.73	4.32%	450,464
Mar 12, 2026	34.17	35.35	33.64	34.25	34.25	-0.58%	404,241
Mar 11, 2026	34.75	35.06	34.32	34.45	34.45	-2.19%	372,623
Mar 10, 2026	34.85	35.60	34.49	35.22	35.22	-0.62%	232,035
Mar 9, 2026	35.24	35.71	33.55	35.44	35.44	-0.70%	235,940
Mar 6, 2026	35.24	35.70	34.89	35.69	35.69	-0.08%	219,895
Mar 5, 2026	37.14	37.14	35.69	35.72	35.72	-4.11%	293,507
Mar 4, 2026	37.47	38.00	36.76	37.25	37.25	-0.48%	192,035
Mar 3, 2026	36.42	37.48	36.13	37.43	37.43	1.44%	220,990
Mar 2, 2026	36.14	37.19	35.68	36.90	36.90	1.51%	227,674
Feb 27, 2026	37.07	37.18	36.17	36.35	36.35	-2.10%	241,787
Feb 26, 2026	37.44	37.68	37.05	37.13	37.13	-0.35%	222,760
Feb 25, 2026	37.66	37.66	36.36	37.26	37.26	-1.25%	187,539
Feb 24, 2026	37.34	37.86	36.88	37.73	37.73	1.04%	214,083
Feb 23, 2026	36.82	37.63	36.51	37.34	37.34	0.89%	212,967
Feb 20, 2026	36.65	37.14	36.04	37.01	37.01	1.23%	444,819
Feb 19, 2026	36.71	37.11	36.50	36.56	36.56	-0.84%	247,753
Feb 18, 2026	36.67	37.17	36.20	36.87	36.87	0.55%	257,590
Feb 17, 2026	36.51	36.75	36.10	36.67	36.67	0.88%	230,598
Feb 13, 2026	36.06	36.55	35.29	36.35	36.35	1.39%	289,917
Feb 12, 2026	35.50	36.19	34.81	35.85	35.85	1.27%	323,160
Feb 11, 2026	35.32	35.55	35.01	35.40	35.40	0.06%	146,389
Feb 10, 2026	35.12	35.71	34.75	35.38	35.38	0.68%	189,650
Feb 9, 2026	35.30	35.42	34.72	35.14	35.14	-0.45%	168,825
Feb 6, 2026	35.14	35.49	34.70	35.30	35.30	0.23%	217,531
Feb 5, 2026	35.63	35.86	35.05	35.22	35.22	-0.68%	246,233
Feb 4, 2026	35.00	36.09	34.77	35.46	35.46	2.25%	533,149
Feb 3, 2026	34.40	34.99	34.28	34.68	34.68	0.43%	247,000
Feb 2, 2026	34.21	34.65	33.99	34.53	34.53	1.32%	276,344
Jan 30, 2026	33.95	34.29	33.55	34.08	34.08	0.24%	390,045
Jan 29, 2026	33.08	34.38	32.82	34.00	34.00	2.53%	386,987
Jan 28, 2026	33.35	33.52	32.90	33.16	33.16	-0.72%	226,747
Jan 27, 2026	33.34	33.52	33.01	33.40	33.40	-0.33%	161,386
Jan 26, 2026	33.72	33.74	33.09	33.51	33.51	-0.68%	207,290
Jan 23, 2026	33.48	33.78	33.24	33.74	33.74	0.39%	176,205
Jan 22, 2026	33.87	34.23	33.33	33.61	33.61	-0.88%	370,011
Jan 21, 2026	33.48	33.91	32.99	33.91	33.91	1.22%	277,968
Jan 20, 2026	33.56	34.00	33.04	33.50	33.50	-0.83%	308,185
Jan 16, 2026	33.23	33.78	32.96	33.78	33.78	1.29%	256,511
Jan 15, 2026	33.41	33.64	33.06	33.35	33.35	-0.42%	180,541
Jan 14, 2026	32.86	33.58	32.86	33.49	33.49	1.70%	285,042
Jan 13, 2026	32.87	33.03	32.60	32.93	32.93	-0.06%	170,450
Jan 12, 2026	33.05	33.18	32.70	32.95	32.95	-0.45%	261,217
Jan 9, 2026	32.96	33.41	32.67	33.10	33.10	0.49%	277,468
Jan 8, 2026	31.80	33.05	31.78	32.94	32.94	2.94%	308,846
Jan 7, 2026	32.22	32.31	31.76	32.00	32.00	-0.37%	266,141
Jan 6, 2026	31.62	32.21	31.45	32.12	32.12	1.01%	351,530
Jan 5, 2026	31.60	31.96	31.21	31.80	31.80	0.44%	476,849

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.