National Beverage Corp. (FIZZ)
NASDAQ: FIZZ · Real-Time Price · USD
45.80
+0.27 (0.59%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 45.93 | 46.50 | 45.68 | 45.80 | 45.80 | 0.59% | 154,264 |
| Sep 25, 2024 | 45.59 | 46.03 | 45.02 | 45.53 | 45.53 | -0.13% | 156,755 |
| Sep 24, 2024 | 45.92 | 46.37 | 45.57 | 45.59 | 45.59 | -1.06% | 134,366 |
| Sep 23, 2024 | 46.22 | 46.45 | 45.88 | 46.08 | 46.08 | -0.52% | 136,618 |
| Sep 20, 2024 | 46.71 | 47.30 | 46.22 | 46.32 | 46.32 | -0.83% | 560,506 |
| Sep 19, 2024 | 46.97 | 46.97 | 45.85 | 46.71 | 46.71 | 0.95% | 155,971 |
| Sep 18, 2024 | 45.50 | 46.95 | 45.28 | 46.27 | 46.27 | 1.36% | 178,890 |
| Sep 17, 2024 | 44.82 | 46.05 | 44.79 | 45.65 | 45.65 | 2.56% | 172,022 |
| Sep 16, 2024 | 44.68 | 44.91 | 43.99 | 44.51 | 44.51 | 0.04% | 153,333 |
| Sep 13, 2024 | 44.64 | 44.94 | 44.30 | 44.49 | 44.49 | 0.32% | 98,184 |
| Sep 12, 2024 | 44.55 | 44.71 | 43.95 | 44.35 | 44.35 | 0.02% | 124,405 |
| Sep 11, 2024 | 44.39 | 44.69 | 43.83 | 44.34 | 44.34 | -0.63% | 152,645 |
| Sep 10, 2024 | 44.49 | 45.08 | 44.06 | 44.62 | 44.62 | -0.45% | 205,747 |
| Sep 9, 2024 | 44.63 | 45.14 | 43.87 | 44.82 | 44.82 | -0.51% | 187,155 |
| Sep 6, 2024 | 44.46 | 45.19 | 44.04 | 45.05 | 45.05 | 0.45% | 288,076 |
| Sep 5, 2024 | 46.16 | 46.36 | 44.65 | 44.85 | 44.85 | -2.73% | 235,153 |
| Sep 4, 2024 | 45.88 | 46.51 | 45.67 | 46.11 | 46.11 | -0.11% | 209,713 |
| Sep 3, 2024 | 45.05 | 46.18 | 44.95 | 46.16 | 46.16 | 2.21% | 255,163 |
| Aug 30, 2024 | 45.01 | 45.40 | 44.96 | 45.16 | 45.16 | 0.36% | 147,953 |
| Aug 29, 2024 | 45.58 | 45.59 | 44.96 | 45.00 | 45.00 | -0.95% | 152,662 |
| Aug 28, 2024 | 45.20 | 45.55 | 44.64 | 45.43 | 45.43 | 0.66% | 206,744 |
| Aug 27, 2024 | 45.54 | 45.74 | 45.13 | 45.13 | 45.13 | -0.94% | 114,469 |
| Aug 26, 2024 | 45.99 | 46.16 | 45.50 | 45.56 | 45.56 | -0.61% | 136,802 |
| Aug 23, 2024 | 45.57 | 46.14 | 45.18 | 45.84 | 45.84 | 1.48% | 175,024 |
| Aug 22, 2024 | 45.82 | 45.91 | 44.92 | 45.17 | 45.17 | -1.27% | 116,554 |
| Aug 21, 2024 | 45.85 | 46.03 | 45.63 | 45.75 | 45.75 | 0.11% | 103,587 |
| Aug 20, 2024 | 46.00 | 46.08 | 45.60 | 45.70 | 45.70 | -0.65% | 108,109 |
| Aug 19, 2024 | 45.87 | 46.44 | 45.87 | 46.00 | 46.00 | 0.17% | 93,811 |
| Aug 16, 2024 | 45.97 | 46.25 | 45.44 | 45.92 | 45.92 | -0.11% | 186,701 |
| Aug 15, 2024 | 46.02 | 46.45 | 45.77 | 45.97 | 45.97 | 1.19% | 123,453 |
| Aug 14, 2024 | 45.83 | 45.97 | 45.24 | 45.43 | 45.43 | -0.53% | 143,257 |
| Aug 13, 2024 | 45.71 | 45.82 | 45.12 | 45.67 | 45.67 | 0.62% | 156,025 |
| Aug 12, 2024 | 46.70 | 46.76 | 45.38 | 45.39 | 45.39 | -3.05% | 144,450 |
| Aug 9, 2024 | 46.48 | 47.13 | 46.11 | 46.82 | 46.82 | 0.26% | 166,419 |
| Aug 8, 2024 | 46.37 | 47.15 | 46.34 | 46.70 | 46.70 | 0.67% | 163,726 |
| Aug 7, 2024 | 47.03 | 47.76 | 46.33 | 46.39 | 46.39 | -0.94% | 144,526 |
| Aug 6, 2024 | 46.50 | 47.73 | 46.50 | 46.83 | 46.83 | 0.49% | 194,692 |
| Aug 5, 2024 | 48.02 | 48.13 | 46.36 | 46.60 | 46.60 | -4.80% | 164,764 |
| Aug 2, 2024 | 48.01 | 49.31 | 48.01 | 48.95 | 48.95 | 0.70% | 189,258 |
| Aug 1, 2024 | 49.09 | 49.56 | 48.00 | 48.61 | 48.61 | -0.37% | 196,149 |
| Jul 31, 2024 | 48.75 | 50.02 | 48.12 | 48.79 | 48.79 | 0.60% | 191,439 |
| Jul 30, 2024 | 48.91 | 48.91 | 47.86 | 48.50 | 48.50 | -0.35% | 183,843 |
| Jul 29, 2024 | 49.85 | 50.17 | 48.63 | 48.67 | 48.67 | -2.62% | 135,229 |
| Jul 26, 2024 | 49.64 | 50.05 | 49.16 | 49.98 | 49.98 | 1.13% | 158,783 |
| Jul 25, 2024 | 49.29 | 50.18 | 49.02 | 49.42 | 49.42 | 0.94% | 235,863 |
| Jul 24, 2024 | 49.75 | 49.77 | 48.90 | 48.96 | 48.96 | -1.21% | 132,152 |
| Jul 23, 2024 | 49.97 | 50.83 | 49.47 | 49.56 | 49.56 | -0.48% | 244,110 |
| Jul 22, 2024 | 51.00 | 51.00 | 49.75 | 49.80 | 49.80 | -1.78% | 169,669 |
| Jul 19, 2024 | 51.51 | 51.70 | 50.53 | 50.70 | 50.70 | -1.27% | 153,939 |
| Jul 18, 2024 | 51.61 | 52.17 | 51.26 | 51.35 | 51.35 | -0.41% | 181,433 |
| Jul 17, 2024 | 51.45 | 53.01 | 51.45 | 51.56 | 51.56 | -0.44% | 274,578 |
| Jul 16, 2024 | 50.84 | 51.86 | 50.54 | 51.79 | 51.79 | 2.68% | 236,607 |
| Jul 15, 2024 | 51.18 | 51.21 | 50.25 | 50.44 | 50.44 | -0.77% | 230,575 |
| Jul 12, 2024 | 50.35 | 51.24 | 50.35 | 50.83 | 50.83 | 1.44% | 183,944 |
| Jul 11, 2024 | 50.36 | 50.73 | 49.58 | 50.11 | 50.11 | 0.52% | 193,213 |
| Jul 10, 2024 | 51.00 | 51.00 | 49.30 | 49.85 | 49.85 | -1.50% | 252,746 |
| Jul 9, 2024 | 51.97 | 52.26 | 50.42 | 50.61 | 50.61 | -3.06% | 227,627 |
| Jul 8, 2024 | 52.56 | 52.98 | 52.03 | 52.21 | 52.21 | -0.80% | 257,719 |
| Jul 5, 2024 | 51.39 | 52.80 | 51.24 | 52.63 | 52.63 | 1.94% | 344,484 |
| Jul 3, 2024 | 52.92 | 53.17 | 51.62 | 51.63 | 51.63 | -2.29% | 245,357 |
| Jul 2, 2024 | 53.15 | 53.48 | 52.43 | 52.84 | 52.84 | 0.08% | 324,853 |
| Jul 1, 2024 | 51.24 | 53.05 | 51.04 | 52.80 | 52.80 | 3.04% | 466,692 |
| Jun 28, 2024 | 50.92 | 52.30 | 50.28 | 51.24 | 51.24 | 0.97% | 896,086 |
| Jun 27, 2024 | 45.16 | 51.16 | 44.81 | 50.75 | 50.75 | 15.03% | 885,574 |
| Jun 26, 2024 | 44.28 | 44.68 | 43.62 | 44.12 | 44.12 | -1.72% | 199,975 |
| Jun 25, 2024 | 44.77 | 44.96 | 42.85 | 44.89 | 44.89 | 0.97% | 377,695 |
| Jun 24, 2024 | 45.20 | 45.73 | 44.43 | 44.46 | 44.46 | -8.69% | 259,480 |
| Jun 21, 2024 | 48.13 | 48.81 | 47.52 | 48.69 | 45.37 | 1.23% | 547,317 |
| Jun 20, 2024 | 48.81 | 49.64 | 47.88 | 48.10 | 44.82 | -2.18% | 388,452 |
| Jun 18, 2024 | 49.20 | 50.13 | 49.12 | 49.17 | 45.82 | -0.38% | 320,456 |
| Jun 17, 2024 | 48.25 | 49.48 | 47.86 | 49.36 | 46.00 | 2.73% | 231,447 |
| Jun 14, 2024 | 47.90 | 48.67 | 47.35 | 48.05 | 44.78 | 0.33% | 175,571 |
| Jun 13, 2024 | 47.40 | 47.99 | 46.68 | 47.89 | 44.63 | 1.08% | 165,397 |
| Jun 12, 2024 | 47.54 | 48.30 | 46.85 | 47.38 | 44.15 | 2.05% | 195,233 |
| Jun 11, 2024 | 46.01 | 46.47 | 45.40 | 46.43 | 43.27 | 0.37% | 135,371 |
| Jun 10, 2024 | 46.45 | 46.74 | 45.92 | 46.26 | 43.11 | -0.81% | 116,257 |
| Jun 7, 2024 | 47.20 | 47.84 | 46.56 | 46.64 | 43.46 | -1.91% | 101,983 |
| Jun 6, 2024 | 46.96 | 47.80 | 46.96 | 47.55 | 44.31 | 1.00% | 75,760 |
| Jun 5, 2024 | 46.83 | 47.14 | 46.42 | 47.08 | 43.87 | 0.62% | 85,399 |
| Jun 4, 2024 | 46.50 | 47.12 | 46.10 | 46.79 | 43.60 | 0.49% | 66,191 |
| Jun 3, 2024 | 46.42 | 46.78 | 45.99 | 46.56 | 43.39 | 0.78% | 73,952 |
| May 31, 2024 | 45.69 | 46.32 | 45.34 | 46.20 | 43.05 | 1.16% | 139,157 |
| May 30, 2024 | 45.71 | 45.92 | 45.36 | 45.67 | 42.56 | 0.42% | 93,618 |
| May 29, 2024 | 45.55 | 45.86 | 45.30 | 45.48 | 42.38 | -1.00% | 81,558 |
| May 28, 2024 | 45.95 | 46.13 | 44.54 | 45.94 | 42.81 | 0.46% | 148,322 |
| May 24, 2024 | 45.71 | 46.00 | 45.39 | 45.73 | 42.62 | 0.59% | 102,929 |
| May 23, 2024 | 45.96 | 46.09 | 45.26 | 45.46 | 42.36 | -1.50% | 109,812 |
| May 22, 2024 | 46.25 | 46.72 | 46.01 | 46.15 | 43.01 | -0.17% | 86,155 |
| May 21, 2024 | 46.68 | 46.68 | 46.17 | 46.23 | 43.08 | -1.07% | 108,523 |
| May 20, 2024 | 46.77 | 47.13 | 46.50 | 46.73 | 43.55 | -0.32% | 108,364 |
| May 17, 2024 | 47.57 | 47.57 | 46.69 | 46.88 | 43.69 | -1.14% | 132,519 |
| May 16, 2024 | 47.42 | 48.01 | 46.97 | 47.42 | 44.19 | -0.08% | 105,785 |
| May 15, 2024 | 48.16 | 48.37 | 47.44 | 47.46 | 44.23 | -1.15% | 137,002 |
| May 14, 2024 | 48.45 | 49.00 | 47.94 | 48.01 | 44.74 | -0.79% | 131,574 |
| May 13, 2024 | 48.26 | 49.18 | 48.00 | 48.39 | 45.09 | 0.56% | 135,012 |
| May 10, 2024 | 47.73 | 48.37 | 47.64 | 48.12 | 44.84 | 0.50% | 81,583 |
| May 9, 2024 | 47.43 | 47.99 | 47.42 | 47.88 | 44.62 | 1.16% | 77,976 |
| May 8, 2024 | 47.12 | 47.68 | 47.03 | 47.33 | 44.11 | -0.11% | 88,615 |
| May 7, 2024 | 46.26 | 47.48 | 46.26 | 47.38 | 44.15 | 2.38% | 118,089 |
| May 6, 2024 | 46.73 | 46.78 | 45.87 | 46.28 | 43.13 | -0.26% | 125,579 |