National Beverage Corp. (FIZZ)

NASDAQ: FIZZ · Real-Time Price · USD

32.24

-0.22 (-0.68%)

At close: Sep 4, 2026, 4:00 PM EDT

32.26

+0.02 (0.06%)

After-hours: Sep 4, 2026, 7:30 PM EDT

National Beverage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	31.95	32.37	31.56	32.24	32.24	-0.68%	351,710
Sep 3, 2026	32.13	32.52	31.78	32.46	32.46	1.15%	340,239
Sep 2, 2026	31.83	32.51	31.55	32.09	32.09	1.26%	370,871
Sep 1, 2026	31.75	32.31	31.56	31.69	31.69	0.19%	340,793
Aug 31, 2026	32.51	32.69	31.58	31.63	31.63	-2.92%	391,247
Aug 28, 2026	32.52	32.94	32.30	32.58	32.58	0.34%	255,089
Aug 27, 2026	32.63	32.96	31.97	32.47	32.47	-1.49%	252,723
Aug 26, 2026	33.49	33.49	32.91	32.96	32.96	-1.20%	250,293
Aug 25, 2026	33.11	33.47	32.57	33.36	33.36	0.88%	260,143
Aug 24, 2026	32.70	33.46	32.54	33.07	33.07	2.16%	384,339
Aug 21, 2026	32.16	32.69	31.52	32.37	32.37	0.50%	475,476
Aug 20, 2026	31.87	32.83	31.35	32.21	32.21	0.34%	309,257
Aug 19, 2026	31.53	32.41	31.30	32.10	32.10	1.97%	268,054
Aug 18, 2026	31.37	31.81	31.14	31.48	31.48	1.45%	262,315
Aug 17, 2026	30.99	31.20	30.41	31.03	31.03	-0.89%	315,174
Aug 14, 2026	31.30	31.52	30.91	31.31	31.31	-0.06%	213,523
Aug 13, 2026	31.24	31.47	31.08	31.33	31.33	1.23%	268,462
Aug 12, 2026	30.57	30.97	30.38	30.95	30.95	0.39%	244,204
Aug 11, 2026	30.99	31.23	30.62	30.83	30.83	-0.68%	268,268
Aug 10, 2026	31.87	32.11	30.92	31.04	31.04	-3.39%	397,022
Aug 7, 2026	31.86	32.29	31.71	32.13	32.13	0.53%	265,695
Aug 6, 2026	32.55	32.73	31.54	31.96	31.96	-0.78%	248,589
Aug 5, 2026	32.05	32.31	31.65	32.21	32.21	1.38%	296,708
Aug 4, 2026	31.15	31.86	31.13	31.77	31.77	0.76%	371,657
Aug 3, 2026	31.93	32.55	31.07	31.53	31.53	-0.35%	416,755
Jul 31, 2026	31.79	32.04	31.44	31.64	31.64	-1.31%	315,911
Jul 30, 2026	32.32	32.69	31.66	32.06	32.06	-1.93%	381,407
Jul 29, 2026	32.46	32.99	32.24	32.69	32.69	0.46%	438,569
Jul 28, 2026	31.52	32.88	31.52	32.54	32.54	4.13%	492,264
Jul 27, 2026	30.73	31.51	30.72	31.25	31.25	1.79%	496,020
Jul 24, 2026	30.78	31.24	30.42	30.70	30.70	0.56%	307,952
Jul 23, 2026	30.81	31.03	30.07	30.53	30.53	-1.90%	460,071
Jul 22, 2026	31.13	31.50	31.08	31.12	31.12	1.10%	400,294
Jul 21, 2026	30.87	31.45	30.42	30.78	30.78	-1.19%	408,519
Jul 20, 2026	30.91	31.33	30.78	31.15	31.15	0.26%	546,691
Jul 17, 2026	32.53	32.69	30.78	31.07	31.07	-3.66%	389,646
Jul 16, 2026	31.03	32.35	30.94	32.25	32.25	4.54%	614,802
Jul 15, 2026	30.97	31.49	30.71	30.85	30.85	-0.23%	554,176
Jul 14, 2026	30.71	31.51	30.71	30.92	30.92	-0.67%	689,449
Jul 13, 2026	30.56	31.29	30.01	31.13	31.13	1.83%	1,081,829
Jul 10, 2026	32.54	33.98	32.53	33.82	30.57	3.93%	1,033,700
Jul 9, 2026	32.26	32.59	31.59	32.54	29.41	-0.15%	608,775
Jul 8, 2026	32.57	33.19	32.50	32.59	29.46	0.34%	566,201
Jul 7, 2026	32.99	33.60	32.12	32.48	29.36	0.43%	610,033
Jul 6, 2026	33.28	33.50	31.09	32.34	29.23	-2.97%	988,962
Jul 2, 2026	32.91	35.50	32.65	33.33	30.13	7.52%	1,373,136
Jul 1, 2026	31.60	32.27	30.85	31.00	28.02	-0.64%	862,720
Jun 30, 2026	31.80	31.83	30.75	31.20	28.20	-1.67%	565,021
Jun 29, 2026	32.87	33.00	31.00	31.73	28.68	-3.06%	874,048
Jun 26, 2026	33.22	33.67	31.77	32.73	29.58	-1.45%	1,330,618