National Beverage Corp (FIZZ) Historical Stock Data
45.23 ↑0.39 (0.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FIZZ is up 0.22% a day on average. There have been 16 days where National Beverage Corp closed green and 14 days where FIZZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 44.96 | 45.23 | ↑$0.27 (0.60%) | 44.69 | 45.43 | 213.44K |
| 2025-05-29 | 43.96 | 44.84 | ↑$0.88 (2.00%) | 43.62 | 44.99 | 100.07K |
| 2025-05-28 | 44.07 | 43.97 | ↓$0.10 (-0.23%) | 43.72 | 44.39 | 120.93K |
| 2025-05-27 | 44.24 | 44.22 | ↓$0.02 (-0.05%) | 43.95 | 44.34 | 114.73K |
| 2025-05-23 | 44.23 | 43.95 | ↓$0.28 (-0.63%) | 43.50 | 44.47 | 128.68K |
| 2025-05-22 | 44.98 | 44.36 | ↓$0.62 (-1.38%) | 44.33 | 45.21 | 146.50K |
| 2025-05-21 | 45.36 | 45.32 | ↓$0.04 (-0.09%) | 44.92 | 45.49 | 179.28K |
| 2025-05-20 | 44.87 | 45.60 | ↑$0.73 (1.63%) | 44.80 | 45.66 | 142.16K |
| 2025-05-19 | 44.83 | 45.01 | ↑$0.18 (0.40%) | 44.50 | 45.23 | 119.28K |
| 2025-05-16 | 44.46 | 44.88 | ↑$0.42 (0.94%) | 44.32 | 44.94 | 170.35K |
| 2025-05-15 | 43.38 | 44.43 | ↑$1.05 (2.42%) | 43.29 | 44.55 | 151.77K |
| 2025-05-14 | 43.51 | 43.14 | ↓$0.37 (-0.85%) | 42.69 | 44.11 | 190.70K |
| 2025-05-13 | 44.07 | 43.55 | ↓$0.52 (-1.18%) | 43.36 | 44.20 | 120.05K |
| 2025-05-12 | 43.72 | 43.94 | ↑$0.22 (0.50%) | 43.10 | 44.09 | 221.07K |
| 2025-05-09 | 43.59 | 43.54 | ↓$0.05 (-0.11%) | 43.38 | 43.89 | 128.47K |
| 2025-05-08 | 43.53 | 43.80 | ↑$0.27 (0.62%) | 42.98 | 44.05 | 185.16K |
| 2025-05-07 | 44.00 | 43.63 | ↓$0.37 (-0.84%) | 43.45 | 44.32 | 204.20K |
| 2025-05-06 | 43.80 | 43.81 | ↑$0.01 (0.02%) | 43.23 | 44.06 | 211.30K |
| 2025-05-05 | 43.30 | 43.80 | ↑$0.50 (1.15%) | 42.29 | 43.96 | 212.11K |
| 2025-05-02 | 43.08 | 43.09 | ↑$0.01 (0.02%) | 42.88 | 43.45 | 129.76K |
| 2025-05-01 | 44.00 | 43.23 | ↓$0.77 (-1.75%) | 42.99 | 44.00 | 137.47K |
| 2025-04-30 | 44.00 | 44.40 | ↑$0.40 (0.91%) | 43.40 | 44.75 | 226.19K |
| 2025-04-29 | 43.41 | 43.88 | ↑$0.47 (1.08%) | 43.13 | 43.94 | 177.53K |
| 2025-04-28 | 43.47 | 43.46 | ↓$0.01 (-0.02%) | 43.08 | 43.63 | 127.88K |
| 2025-04-25 | 43.75 | 43.52 | ↓$0.23 (-0.53%) | 42.66 | 43.75 | 142.71K |
| 2025-04-24 | 43.74 | 43.98 | ↑$0.24 (0.55%) | 43.16 | 44.06 | 129.32K |
| 2025-04-23 | 44.69 | 43.93 | ↓$0.76 (-1.70%) | 43.66 | 44.85 | 159.41K |
| 2025-04-22 | 43.62 | 44.72 | ↑$1.10 (2.52%) | 43.37 | 44.77 | 174.26K |
| 2025-04-21 | 43.51 | 43.38 | ↓$0.13 (-0.30%) | 42.90 | 43.70 | 180.65K |
| 2025-04-17 | 43.09 | 43.51 | ↑$0.42 (0.97%) | 43.07 | 43.63 | 167.84K |
Create an account or log in to view more rows.
$FIZZ bag holders for life club
$FIZZ hopefully next week...
$FIZZ time to run
$FIZZ When they tell me diversifying is for idiots
$FIZZ CHUG CHUG CHUG
$FIZZ always with good potential for a long term Hodl
$FIZZ bears haha
$FIZZ rubbish
$FIZZ is the dump over
$FIZZ Any red I see I shall buy