National Beverage Corp (FIZZ) Historical Stock Data
47.87 ↑0.35 (0.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FIZZ is up 0.11% a day on average. There have been 18 days where National Beverage Corp closed green and 12 days where FIZZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 47.83 | 47.87 | ↑$0.04 (0.08%) | 47.40 | 48.22 | 158.42K |
| 2024-11-21 | 47.43 | 47.52 | ↑$0.09 (0.19%) | 46.91 | 47.67 | 109.77K |
| 2024-11-20 | 47.32 | 47.39 | ↑$0.07 (0.15%) | 46.83 | 47.54 | 120.92K |
| 2024-11-19 | 47.15 | 47.34 | ↑$0.19 (0.40%) | 46.33 | 47.68 | 147.80K |
| 2024-11-18 | 48.18 | 47.32 | ↓$0.86 (-1.78%) | 46.98 | 48.67 | 103.68K |
| 2024-11-15 | 48.86 | 48.21 | ↓$0.65 (-1.33%) | 47.80 | 48.86 | 160.25K |
| 2024-11-14 | 49.81 | 48.56 | ↓$1.25 (-2.51%) | 48.30 | 49.82 | 135.06K |
| 2024-11-13 | 50.16 | 49.62 | ↓$0.54 (-1.08%) | 49.46 | 50.16 | 160.64K |
| 2024-11-12 | 49.50 | 50.03 | ↑$0.53 (1.07%) | 49.19 | 50.24 | 117.25K |
| 2024-11-11 | 49.49 | 49.72 | ↑$0.23 (0.46%) | 49.42 | 50.48 | 137.03K |
| 2024-11-08 | 48.83 | 49.32 | ↑$0.49 (1.00%) | 48.83 | 49.54 | 94.84K |
| 2024-11-07 | 48.81 | 48.80 | ↓$0.01 (-0.02%) | 48.51 | 49.71 | 163.66K |
| 2024-11-06 | 49.35 | 48.95 | ↓$0.40 (-0.81%) | 48.05 | 49.83 | 259.58K |
| 2024-11-05 | 47.53 | 47.93 | ↑$0.40 (0.84%) | 47.17 | 48.16 | 160.44K |
| 2024-11-04 | 45.57 | 47.70 | ↑$2.13 (4.67%) | 45.57 | 47.82 | 195.94K |
| 2024-11-01 | 45.40 | 45.77 | ↑$0.37 (0.81%) | 45.25 | 45.79 | 149.03K |
| 2024-10-31 | 44.99 | 45.19 | ↑$0.20 (0.44%) | 44.90 | 45.38 | 121.52K |
| 2024-10-30 | 45.23 | 45.19 | ↓$0.04 (-0.09%) | 45.11 | 45.74 | 76.27K |
| 2024-10-29 | 45.43 | 45.30 | ↓$0.13 (-0.29%) | 45.06 | 45.48 | 77.96K |
| 2024-10-28 | 45.70 | 45.68 | ↓$0.02 (-0.04%) | 45.59 | 45.99 | 78.84K |
| 2024-10-25 | 45.84 | 45.34 | ↓$0.50 (-1.09%) | 45.28 | 46.15 | 71.17K |
| 2024-10-24 | 45.38 | 45.68 | ↑$0.30 (0.66%) | 45.38 | 46.12 | 87.98K |
| 2024-10-23 | 45.34 | 45.46 | ↑$0.12 (0.26%) | 44.95 | 45.69 | 105.42K |
| 2024-10-22 | 45.84 | 45.64 | ↓$0.20 (-0.44%) | 45.23 | 46.06 | 59.09K |
| 2024-10-21 | 45.93 | 46.05 | ↑$0.12 (0.26%) | 45.61 | 46.29 | 107.53K |
| 2024-10-18 | 46.73 | 45.91 | ↓$0.82 (-1.75%) | 45.60 | 46.73 | 131.51K |
| 2024-10-17 | 46.31 | 46.75 | ↑$0.44 (0.95%) | 45.88 | 46.87 | 112.32K |
| 2024-10-16 | 46.08 | 46.22 | ↑$0.14 (0.30%) | 46.08 | 46.82 | 121.57K |
| 2024-10-15 | 45.59 | 45.98 | ↑$0.39 (0.86%) | 45.59 | 46.74 | 154.90K |
| 2024-10-14 | 45.25 | 45.70 | ↑$0.45 (0.99%) | 45.11 | 45.80 | 129.31K |
Create an account or log in to view more rows.
$FIZZ Any red I see I shall buy
$FIZZ Pamp it higher...
$FIZZ taking off soon
$FIZZ wtf is going on?
$FIZZ eyeing for a scalp
$FIZZ Overpower the algos!
$FIZZ prepare your cash to buy dip
$FIZZ just hold no panic
$FIZZ is it time?
$FIZZ Pamp it higher...