National Beverage Corp. (FIZZ)
NASDAQ: FIZZ · Real-Time Price · USD
36.03
-0.06 (-0.17%)
At close: Oct 15, 2025, 4:00 PM EDT
36.18
+0.15 (0.42%)
After-hours: Oct 15, 2025, 6:54 PM EDT

National Beverage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202536.0536.1635.8936.0336.03-0.17%206,993
Oct 14, 202536.1636.3335.6636.0936.09-0.30%231,588
Oct 13, 202537.0537.1636.1136.2036.20-2.50%262,932
Oct 10, 202537.5437.6837.0637.1337.13-0.67%165,064
Oct 9, 202537.1337.4836.6837.3837.380.48%181,278
Oct 8, 202537.2537.3136.5337.2037.20-0.13%180,975
Oct 7, 202536.9037.3536.4137.2537.250.81%270,369
Oct 6, 202537.5537.6536.7736.9536.95-1.96%207,489
Oct 3, 202537.7138.0037.1937.6937.69-0.05%191,655
Oct 2, 202537.4437.7936.5037.7137.710.29%297,111
Oct 1, 202536.8437.6636.1437.6037.601.84%414,319
Sep 30, 202536.9437.1636.7736.9236.920.14%290,872
Sep 29, 202537.1037.1336.6936.8736.87-0.59%314,676
Sep 26, 202536.5437.1936.5037.0937.091.51%265,448
Sep 25, 202537.0237.0436.2736.5436.54-0.46%220,022
Sep 24, 202537.0037.3136.5936.7136.71-1.05%234,541
Sep 23, 202537.5337.7736.9937.1037.10-1.17%183,728
Sep 22, 202537.8838.2737.3237.5437.54-1.31%328,928
Sep 19, 202538.5738.5737.8738.0438.04-1.37%460,268
Sep 18, 202538.1638.8138.1638.5738.570.47%214,719
Sep 17, 202538.7038.8738.2738.3938.39-0.39%236,289
Sep 16, 202538.4638.6138.0438.5438.54-0.21%341,793
Sep 15, 202538.9639.0738.1938.6238.62-1.43%447,484
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