National Beverage Corp. (FIZZ)

National Beverage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	43.67	44.00	43.58	43.90	-	-1.04%	128,474
May 22, 2025	44.98	45.21	44.33	44.36	44.36	-2.12%	146,499
May 21, 2025	45.36	45.49	44.92	45.32	45.32	-0.61%	179,281
May 20, 2025	44.87	45.66	44.80	45.60	45.60	1.31%	142,162
May 19, 2025	44.83	45.23	44.50	45.01	45.01	0.29%	119,384
May 16, 2025	44.46	44.94	44.32	44.88	44.88	1.01%	170,448
May 15, 2025	43.38	44.55	43.29	44.43	44.43	2.99%	151,771
May 14, 2025	43.51	44.11	42.69	43.14	43.14	-0.94%	190,703
May 13, 2025	44.07	44.20	43.36	43.55	43.55	-0.89%	120,049
May 12, 2025	43.72	44.09	43.10	43.94	43.94	0.92%	221,070
May 9, 2025	43.59	43.89	43.38	43.54	43.54	-0.59%	128,471
May 8, 2025	43.53	44.05	42.98	43.80	43.80	0.39%	185,157
May 7, 2025	44.00	44.32	43.45	43.63	43.63	-0.41%	204,198
May 6, 2025	43.80	44.06	43.23	43.81	43.81	0.02%	211,302
May 5, 2025	43.30	43.96	42.29	43.80	43.80	1.65%	212,113
May 2, 2025	43.08	43.45	42.88	43.09	43.09	-0.32%	129,762
May 1, 2025	44.00	44.00	42.99	43.23	43.23	-2.64%	137,474
Apr 30, 2025	44.00	44.75	43.40	44.40	44.40	1.19%	226,189
Apr 29, 2025	43.41	43.94	43.13	43.88	43.88	0.97%	177,834
Apr 28, 2025	43.47	43.63	43.08	43.46	43.46	-0.14%	127,895
Apr 25, 2025	43.75	43.75	42.66	43.52	43.52	-1.05%	142,712
Apr 24, 2025	43.74	44.06	43.16	43.98	43.98	0.11%	129,323
Apr 23, 2025	44.69	44.85	43.66	43.93	43.93	-1.77%	159,412
Apr 22, 2025	43.62	44.77	43.37	44.72	44.72	3.09%	174,257
Apr 21, 2025	43.51	43.70	42.90	43.38	43.38	-0.30%	180,648
Apr 17, 2025	43.09	43.63	43.07	43.51	43.51	0.88%	167,839
Apr 16, 2025	43.71	43.71	42.86	43.13	43.13	-0.62%	164,832
Apr 15, 2025	43.86	43.90	43.18	43.40	43.40	-1.12%	161,499
Apr 14, 2025	44.01	44.34	43.61	43.89	43.89	-0.77%	132,991
Apr 11, 2025	44.16	44.67	43.22	44.23	44.23	0.82%	165,504
Apr 10, 2025	42.55	44.29	42.44	43.87	43.87	2.12%	200,135
Apr 9, 2025	41.22	44.40	41.22	42.96	42.96	3.64%	241,311
Apr 8, 2025	42.19	43.02	41.02	41.45	41.45	-1.78%	305,902
Apr 7, 2025	41.88	43.02	41.15	42.20	42.20	-1.17%	313,340
Apr 4, 2025	41.75	43.17	41.14	42.70	42.70	2.03%	328,564
Apr 3, 2025	41.52	43.15	41.50	41.85	41.85	0.36%	307,594
Apr 2, 2025	42.20	42.20	41.16	41.70	41.70	-1.47%	161,123
Apr 1, 2025	41.69	42.35	41.27	42.32	42.32	1.88%	207,164
Mar 31, 2025	41.80	42.45	41.51	41.54	41.54	-0.84%	226,434
Mar 28, 2025	41.47	41.93	41.14	41.89	41.89	1.23%	198,426
Mar 27, 2025	40.67	41.46	40.48	41.38	41.38	2.25%	188,471
Mar 26, 2025	40.35	40.65	40.08	40.47	40.47	0.72%	137,171
Mar 25, 2025	40.00	40.26	39.73	40.18	40.18	-0.45%	148,069
Mar 24, 2025	39.24	40.46	38.97	40.36	40.36	3.28%	237,380
Mar 21, 2025	39.70	39.76	38.90	39.08	39.08	-1.69%	445,196
Mar 20, 2025	39.90	40.13	39.54	39.75	39.75	-0.70%	101,287
Mar 19, 2025	40.43	40.46	39.10	40.03	40.03	-1.74%	197,692
Mar 18, 2025	40.68	41.15	40.13	40.74	40.74	-0.37%	193,501
Mar 17, 2025	39.93	41.30	39.93	40.89	40.89	1.92%	184,100
Mar 14, 2025	40.40	40.94	39.95	40.12	40.12	-1.13%	153,463

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.