National Beverage Corp. (FIZZ)

National Beverage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	44.78	44.78	44.03	44.27	44.27	-1.58%	140,633
Jul 10, 2025	44.70	45.50	44.00	44.98	44.98	0.22%	158,856
Jul 9, 2025	45.43	45.43	44.33	44.88	44.88	-1.56%	192,254
Jul 8, 2025	46.49	46.91	44.44	45.59	45.59	-2.27%	280,865
Jul 7, 2025	46.76	47.89	46.58	46.65	46.65	-0.55%	287,023
Jul 3, 2025	45.50	47.88	44.48	46.91	46.91	4.59%	291,187
Jul 2, 2025	45.07	45.09	44.59	44.85	44.85	-0.38%	182,097
Jul 1, 2025	43.41	45.61	43.31	45.02	45.02	4.12%	243,671
Jun 30, 2025	42.50	43.44	42.50	43.24	43.24	2.01%	202,838
Jun 27, 2025	42.87	43.00	42.16	42.39	42.39	-0.89%	443,921
Jun 26, 2025	43.49	43.81	42.71	42.77	42.77	-1.13%	153,612
Jun 25, 2025	43.62	44.01	43.20	43.26	43.26	-1.46%	165,970
Jun 24, 2025	43.39	44.26	43.01	43.90	43.90	1.20%	144,048
Jun 23, 2025	42.37	43.51	42.37	43.38	43.38	2.53%	212,205
Jun 20, 2025	44.27	44.93	42.18	42.31	42.31	-3.86%	492,596
Jun 18, 2025	43.83	44.26	43.58	44.01	44.01	0.69%	137,396
Jun 17, 2025	44.56	44.84	43.66	43.71	43.71	-2.32%	190,265
Jun 16, 2025	44.99	45.33	44.64	44.75	44.75	-0.13%	115,548
Jun 13, 2025	45.50	46.35	44.75	44.81	44.81	-2.01%	99,737
Jun 12, 2025	45.82	45.82	44.89	45.73	45.73	-0.24%	118,717
Jun 11, 2025	46.41	46.41	45.80	45.84	45.84	-1.08%	101,436
Jun 10, 2025	46.33	46.63	45.76	46.34	46.34	0.09%	112,783
Jun 9, 2025	46.61	46.99	45.71	46.30	46.30	-0.52%	183,351
Jun 6, 2025	46.06	46.55	45.58	46.54	46.54	1.68%	137,150
Jun 5, 2025	45.80	45.97	45.27	45.77	45.77	-0.30%	143,644
Jun 4, 2025	45.97	46.36	44.70	45.91	45.91	0.02%	134,216
Jun 3, 2025	45.37	45.93	44.80	45.90	45.90	0.92%	134,914
Jun 2, 2025	45.03	45.54	44.47	45.48	45.48	0.55%	152,730
May 30, 2025	44.96	45.43	44.69	45.23	45.23	0.87%	213,439
May 29, 2025	43.96	44.99	43.62	44.84	44.84	1.98%	100,069
May 28, 2025	44.07	44.39	43.72	43.97	43.97	-0.57%	120,934
May 27, 2025	44.24	44.34	43.95	44.22	44.22	0.61%	114,725
May 23, 2025	44.23	44.47	43.50	43.95	43.95	-0.92%	128,679
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

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.