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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 36.05 | 36.16 | 35.89 | 36.03 | 36.03 | -0.17% | 206,993 |
| 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 |
| 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 |