National Beverage Corp. (FIZZ)

National Beverage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	33.43	33.72	33.00	33.29	33.29	0.03%	252,874
Nov 3, 2025	33.82	33.93	32.95	33.28	33.28	-2.89%	352,232
Oct 31, 2025	33.28	34.60	33.28	34.27	34.27	1.93%	374,313
Oct 30, 2025	32.48	33.99	32.40	33.62	33.62	3.54%	577,052
Oct 29, 2025	33.57	33.58	32.21	32.47	32.47	-3.79%	304,108
Oct 28, 2025	34.81	34.81	33.72	33.75	33.75	-3.05%	228,382
Oct 27, 2025	35.94	35.98	34.57	34.81	34.81	-2.93%	313,674
Oct 24, 2025	36.20	36.20	35.49	35.86	35.86	-0.75%	197,386
Oct 23, 2025	36.18	36.71	35.67	36.13	36.13	-0.41%	231,282
Oct 22, 2025	36.55	36.55	36.08	36.28	36.28	-0.60%	265,685
Oct 21, 2025	36.62	36.65	36.14	36.50	36.50	0.22%	188,365
Oct 20, 2025	36.28	36.76	36.17	36.42	36.42	0.69%	186,626
Oct 17, 2025	36.72	36.95	36.06	36.17	36.17	-1.04%	170,713
Oct 16, 2025	36.04	36.85	36.04	36.55	36.55	1.44%	210,553
Oct 15, 2025	36.05	36.16	35.89	36.03	36.03	-0.17%	207,011
Oct 14, 2025	36.16	36.33	35.66	36.09	36.09	-0.30%	231,588
Oct 13, 2025	37.05	37.16	36.11	36.20	36.20	-2.50%	262,932
Oct 10, 2025	37.54	37.68	37.06	37.13	37.13	-0.67%	165,064
Oct 9, 2025	37.13	37.48	36.68	37.38	37.38	0.48%	181,278
Oct 8, 2025	37.25	37.31	36.53	37.20	37.20	-0.13%	180,975
Oct 7, 2025	36.90	37.35	36.41	37.25	37.25	0.81%	270,369
Oct 6, 2025	37.55	37.65	36.77	36.95	36.95	-1.96%	207,489
Oct 3, 2025	37.71	38.00	37.19	37.69	37.69	-0.05%	191,655
Oct 2, 2025	37.44	37.79	36.50	37.71	37.71	0.29%	297,111
Oct 1, 2025	36.84	37.66	36.14	37.60	37.60	1.84%	414,319
Sep 30, 2025	36.94	37.16	36.77	36.92	36.92	0.14%	290,872
Sep 29, 2025	37.10	37.13	36.69	36.87	36.87	-0.59%	314,676
Sep 26, 2025	36.54	37.19	36.50	37.09	37.09	1.51%	265,448
Sep 25, 2025	37.02	37.04	36.27	36.54	36.54	-0.46%	220,022
Sep 24, 2025	37.00	37.31	36.59	36.71	36.71	-1.05%	234,541
Sep 23, 2025	37.53	37.77	36.99	37.10	37.10	-1.17%	183,728
Sep 22, 2025	37.88	38.27	37.32	37.54	37.54	-1.31%	328,928
Sep 19, 2025	38.57	38.57	37.87	38.04	38.04	-1.37%	460,268
Sep 18, 2025	38.16	38.81	38.16	38.57	38.57	0.47%	214,719
Sep 17, 2025	38.70	38.87	38.27	38.39	38.39	-0.39%	236,289
Sep 16, 2025	38.46	38.61	38.04	38.54	38.54	-0.21%	341,793
Sep 15, 2025	38.96	39.07	38.19	38.62	38.62	-1.43%	447,484
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

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.