National Beverage Corp. (FIZZ)
NASDAQ: FIZZ · Real-Time Price · USD
45.70
+0.49 (1.08%)
Oct 14, 2024, 4:00 PM EDT - Market closed

National Beverage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 202445.2545.8045.1145.7045.701.08%129,309
Oct 11, 202444.7945.3844.6945.2145.211.14%108,161
Oct 10, 202444.6944.9944.4344.7044.70-0.67%176,664
Oct 9, 202444.7045.4144.4345.0045.000.69%133,500
Oct 8, 202444.7545.0044.2844.6944.69-0.38%142,146
Oct 7, 202445.2345.3344.4844.8644.86-1.06%265,910
Oct 4, 202445.4545.9044.9645.3445.340.29%125,743
Oct 3, 202445.7946.2144.9845.2145.21-1.89%140,469
Oct 2, 202447.2247.2246.0646.0846.08-2.58%149,712
Oct 1, 202446.9547.3746.5747.3047.300.77%230,602
Sep 30, 202446.5647.0646.4146.9446.940.77%175,457
Sep 27, 202446.1347.6846.1346.5846.581.70%170,801
Sep 26, 202445.9346.5045.6845.8045.800.59%154,264
Sep 25, 202445.5946.0345.0245.5345.53-0.13%156,755
Sep 24, 202445.9246.3745.5745.5945.59-1.06%134,366
Sep 23, 202446.2246.4545.8846.0846.08-0.52%136,618
Sep 20, 202446.7147.3046.2246.3246.32-0.83%560,506
Sep 19, 202446.9746.9745.8546.7146.710.95%155,971
Sep 18, 202445.5046.9545.2846.2746.271.36%178,890
Sep 17, 202444.8246.0544.7945.6545.652.56%172,022
Sep 16, 202444.6844.9143.9944.5144.510.04%153,333
Sep 13, 202444.6444.9444.3044.4944.490.32%98,184
Sep 12, 202444.5544.7143.9544.3544.350.02%124,405
Sep 11, 202444.3944.6943.8344.3444.34-0.63%152,645
Sep 10, 202444.4945.0844.0644.6244.62-0.45%205,747
Sep 9, 202444.6345.1443.8744.8244.82-0.51%187,155
Sep 6, 202444.4645.1944.0445.0545.050.45%288,076
Sep 5, 202446.1646.3644.6544.8544.85-2.73%235,153
Sep 4, 202445.8846.5145.6746.1146.11-0.11%209,713
Sep 3, 202445.0546.1844.9546.1646.162.21%255,163
Aug 30, 202445.0145.4044.9645.1645.160.36%147,953
Aug 29, 202445.5845.5944.9645.0045.00-0.95%152,662
Aug 28, 202445.2045.5544.6445.4345.430.66%206,744
Aug 27, 202445.5445.7445.1345.1345.13-0.94%114,469
Aug 26, 202445.9946.1645.5045.5645.56-0.61%136,802
Aug 23, 202445.5746.1445.1845.8445.841.48%175,024
Aug 22, 202445.8245.9144.9245.1745.17-1.27%116,554
Aug 21, 202445.8546.0345.6345.7545.750.11%103,587
Aug 20, 202446.0046.0845.6045.7045.70-0.65%108,109
Aug 19, 202445.8746.4445.8746.0046.000.17%93,811
Aug 16, 202445.9746.2545.4445.9245.92-0.11%186,701
Aug 15, 202446.0246.4545.7745.9745.971.19%123,453
Aug 14, 202445.8345.9745.2445.4345.43-0.53%143,257
Aug 13, 202445.7145.8245.1245.6745.670.62%156,025
Aug 12, 202446.7046.7645.3845.3945.39-3.05%144,450
Aug 9, 202446.4847.1346.1146.8246.820.26%166,419
Aug 8, 202446.3747.1546.3446.7046.700.67%163,726
Aug 7, 202447.0347.7646.3346.3946.39-0.94%144,526
Aug 6, 202446.5047.7346.5046.8346.830.49%194,692
Aug 5, 202448.0248.1346.3646.6046.60-4.80%164,764
Aug 2, 202448.0149.3148.0148.9548.950.70%189,258
Aug 1, 202449.0949.5648.0048.6148.61-0.37%196,149
Jul 31, 202448.7550.0248.1248.7948.790.60%191,439
Jul 30, 202448.9148.9147.8648.5048.50-0.35%183,843
Jul 29, 202449.8550.1748.6348.6748.67-2.62%135,229
Jul 26, 202449.6450.0549.1649.9849.981.13%158,783
Jul 25, 202449.2950.1849.0249.4249.420.94%235,863
Jul 24, 202449.7549.7748.9048.9648.96-1.21%132,152
Jul 23, 202449.9750.8349.4749.5649.56-0.48%244,110
Jul 22, 202451.0051.0049.7549.8049.80-1.78%169,669
Jul 19, 202451.5151.7050.5350.7050.70-1.27%153,939
Jul 18, 202451.6152.1751.2651.3551.35-0.41%181,433
Jul 17, 202451.4553.0151.4551.5651.56-0.44%274,578
Jul 16, 202450.8451.8650.5451.7951.792.68%236,607
Jul 15, 202451.1851.2150.2550.4450.44-0.77%230,575
Jul 12, 202450.3551.2450.3550.8350.831.44%183,944
Jul 11, 202450.3650.7349.5850.1150.110.52%193,213
Jul 10, 202451.0051.0049.3049.8549.85-1.50%252,746
Jul 9, 202451.9752.2650.4250.6150.61-3.06%227,627
Jul 8, 202452.5652.9852.0352.2152.21-0.80%257,719
Jul 5, 202451.3952.8051.2452.6352.631.94%344,484
Jul 3, 202452.9253.1751.6251.6351.63-2.29%245,357
Jul 2, 202453.1553.4852.4352.8452.840.08%324,853
Jul 1, 202451.2453.0551.0452.8052.803.04%466,692
Jun 28, 202450.9252.3050.2851.2451.240.97%896,086
Jun 27, 202445.1651.1644.8150.7550.7515.03%885,574
Jun 26, 202444.2844.6843.6244.1244.12-1.72%199,975
Jun 25, 202444.7744.9642.8544.8944.890.97%377,695
Jun 24, 202445.2045.7344.4344.4644.46-8.69%259,480
Jun 21, 202448.1348.8147.5248.6945.371.23%547,317
Jun 20, 202448.8149.6447.8848.1044.82-2.18%388,452
Jun 18, 202449.2050.1349.1249.1745.82-0.38%320,456
Jun 17, 202448.2549.4847.8649.3646.002.73%231,447
Jun 14, 202447.9048.6747.3548.0544.780.33%175,571
Jun 13, 202447.4047.9946.6847.8944.631.08%165,397
Jun 12, 202447.5448.3046.8547.3844.152.05%195,233
Jun 11, 202446.0146.4745.4046.4343.270.37%135,371
Jun 10, 202446.4546.7445.9246.2643.11-0.81%116,257
Jun 7, 202447.2047.8446.5646.6443.46-1.91%101,983
Jun 6, 202446.9647.8046.9647.5544.311.00%75,760
Jun 5, 202446.8347.1446.4247.0843.870.62%85,399
Jun 4, 202446.5047.1246.1046.7943.600.49%66,191
Jun 3, 202446.4246.7845.9946.5643.390.78%73,952
May 31, 202445.6946.3245.3446.2043.051.16%139,157
May 30, 202445.7145.9245.3645.6742.560.42%93,618
May 29, 202445.5545.8645.3045.4842.38-1.00%81,558
May 28, 202445.9546.1344.5445.9442.810.46%148,322
May 24, 202445.7146.0045.3945.7342.620.59%102,929
May 23, 202445.9646.0945.2645.4642.36-1.50%109,812
May 22, 202446.2546.7246.0146.1543.01-0.17%86,155