National Beverage Corp. (FIZZ)

NASDAQ: FIZZ · Real-Time Price · USD

32.48

+0.14 (0.43%)

At close: Jul 7, 2026, 4:00 PM EDT

32.86

+0.38 (1.17%)

After-hours: Jul 7, 2026, 7:54 PM EDT

National Beverage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	32.99	33.60	32.12	32.48	32.48	0.43%	610,031
Jul 6, 2026	33.28	33.50	31.09	32.34	32.34	-2.97%	988,245
Jul 2, 2026	32.91	35.50	32.65	33.33	33.33	7.52%	1,373,075
Jul 1, 2026	31.60	32.27	30.85	31.00	31.00	-0.64%	862,720
Jun 30, 2026	31.80	31.83	30.75	31.20	31.20	-1.67%	565,021
Jun 29, 2026	32.87	33.00	31.00	31.73	31.73	-3.06%	874,048
Jun 26, 2026	33.22	33.67	31.77	32.73	32.73	-1.45%	1,330,618
Jun 25, 2026	33.46	34.27	33.06	33.21	33.21	-1.13%	504,556
Jun 24, 2026	34.61	35.37	33.52	33.59	33.59	-2.78%	434,685
Jun 23, 2026	34.21	35.31	34.01	34.55	34.55	2.01%	491,575
Jun 22, 2026	36.20	36.90	33.86	33.87	33.87	-6.67%	460,663
Jun 18, 2026	36.98	37.46	35.84	36.29	36.29	-1.41%	614,608
Jun 17, 2026	35.99	36.85	35.05	36.81	36.81	2.08%	508,847
Jun 16, 2026	36.58	37.00	35.98	36.06	36.06	-1.34%	318,485
Jun 15, 2026	36.65	36.81	36.12	36.55	36.55	-1.06%	309,658
Jun 12, 2026	36.96	37.19	36.64	36.94	36.94	-0.05%	225,186
Jun 11, 2026	37.04	37.65	36.66	36.96	36.96	-0.40%	323,322
Jun 10, 2026	37.52	38.21	37.01	37.11	37.11	-0.22%	339,315
Jun 9, 2026	35.99	37.31	35.82	37.19	37.19	4.01%	334,402
Jun 8, 2026	36.17	36.64	35.69	35.76	35.76	-2.07%	238,781
Jun 5, 2026	35.03	37.08	34.78	36.51	36.51	5.13%	425,853
Jun 4, 2026	36.38	36.75	34.47	34.73	34.73	-3.34%	330,219
Jun 3, 2026	35.57	36.13	35.39	35.93	35.93	1.01%	346,097
Jun 2, 2026	36.86	37.10	35.54	35.57	35.57	-3.81%	337,126
Jun 1, 2026	36.64	37.28	36.45	36.98	36.98	-0.03%	286,372
May 29, 2026	37.05	37.65	36.69	36.99	36.99	-0.67%	406,610
May 28, 2026	36.67	37.39	36.36	37.24	37.24	1.22%	316,383
May 27, 2026	35.70	36.96	35.53	36.79	36.79	3.23%	300,776
May 26, 2026	35.24	35.88	34.97	35.64	35.64	1.02%	319,032
May 22, 2026	35.14	35.39	34.92	35.28	35.28	-0.31%	252,605
May 21, 2026	35.05	35.47	34.50	35.39	35.39	0.34%	261,229
May 20, 2026	34.52	35.28	34.24	35.27	35.27	1.64%	368,447
May 19, 2026	35.19	35.61	34.68	34.70	34.70	-1.56%	279,273
May 18, 2026	34.40	35.68	34.40	35.25	35.25	2.47%	339,499
May 15, 2026	34.69	35.88	34.29	34.40	34.40	-1.77%	354,161
May 14, 2026	34.91	35.21	34.65	35.02	35.02	0.60%	275,103
May 13, 2026	34.32	35.07	33.99	34.81	34.81	0.67%	280,331
May 12, 2026	34.88	35.26	34.52	34.58	34.58	0.09%	289,083
May 11, 2026	35.07	35.08	34.23	34.55	34.55	-1.68%	398,466
May 8, 2026	35.25	35.52	34.38	35.14	35.14	-0.06%	200,504
May 7, 2026	34.76	35.70	34.42	35.16	35.16	0.57%	282,428
May 6, 2026	35.12	35.50	34.91	34.96	34.96	0.11%	244,737
May 5, 2026	34.70	35.32	34.37	34.92	34.92	0.55%	285,264
May 4, 2026	33.83	34.75	33.78	34.73	34.73	1.82%	204,384
May 1, 2026	34.32	34.59	33.90	34.11	34.11	-0.32%	160,811
Apr 30, 2026	33.59	34.40	33.53	34.22	34.22	1.39%	189,402
Apr 29, 2026	34.09	34.24	33.41	33.75	33.75	-2.20%	242,104
Apr 28, 2026	34.58	35.37	34.48	34.51	34.51	0.70%	209,761
Apr 27, 2026	34.14	34.67	34.01	34.27	34.27	0.20%	269,581
Apr 24, 2026	33.75	34.22	33.62	34.20	34.20	1.00%	199,038