National Beverage Corp. FIZZ
NASDAQ · United States · Consumer Non-Durables
$29.66+0.46 (+1.56%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $29.20 | -1.38% | $29.66 | $29.85 | $29.09 | 448.10K |
| 2026-09-29 | $29.61 | +0.14% | $29.26 | $29.67 | $29.26 | 347.00K |
| 2026-09-28 | $29.57 | -0.34% | $29.58 | $29.69 | $29.07 | 498.20K |
| 2026-09-25 | $29.67 | -0.67% | $29.82 | $30.06 | $29.55 | 309.00K |
| 2026-09-24 | $29.87 | -2.54% | $30.70 | $31.07 | $29.12 | 535.90K |
| 2026-09-23 | $30.65 | -1.51% | $31.14 | $31.30 | $30.36 | 286.70K |
| 2026-09-22 | $31.12 | -0.86% | $31.71 | $32.03 | $31.07 | 423.00K |
| 2026-09-21 | $31.39 | -0.66% | $31.56 | $31.58 | $31.15 | 339.80K |
| 2026-09-18 | $31.60 | -0.19% | $31.61 | $31.90 | $31.35 | 725.20K |
| 2026-09-17 | $31.66 | -1.62% | $32.43 | $32.43 | $31.64 | 422.70K |
| 2026-09-16 | $32.18 | +2.58% | $31.29 | $32.34 | $31.24 | 392.60K |
| 2026-09-15 | $31.37 | -1.38% | $31.66 | $31.71 | $31.04 | 623.20K |
| 2026-09-14 | $31.81 | +1.40% | $31.67 | $32.75 | $31.16 | 593.00K |
| 2026-09-11 | $31.37 | +1.49% | $29.36 | $31.66 | $28.97 | 698.20K |
| 2026-09-10 | $30.91 | +1.21% | $30.70 | $31.24 | $30.64 | 421.20K |
| 2026-09-09 | $30.54 | -1.80% | $31.19 | $31.19 | $30.43 | 310.30K |
| 2026-09-08 | $31.10 | -3.54% | $31.97 | $31.97 | $31.00 | 403.00K |
| 2026-09-04 | $32.24 | -0.68% | $31.95 | $32.37 | $31.56 | 367.40K |
| 2026-09-03 | $32.46 | +1.15% | $32.13 | $32.52 | $31.78 | 340.20K |
| 2026-09-02 | $32.09 | +1.26% | $31.83 | $32.51 | $31.55 | 370.90K |
| 2026-09-01 | $31.69 | +0.19% | $31.75 | $32.31 | $31.56 | 340.80K |
| 2026-08-31 | $31.63 | -2.92% | $32.51 | $32.69 | $31.58 | 390.90K |
| 2026-08-28 | $32.58 | +0.34% | $32.52 | $32.94 | $32.30 | 254.80K |
| 2026-08-27 | $32.47 | -1.49% | $32.63 | $32.96 | $31.97 | 252.70K |
| 2026-08-26 | $32.96 | -1.20% | $33.49 | $33.49 | $32.91 | 250.30K |
| 2026-08-25 | $33.36 | +0.88% | $33.11 | $33.47 | $32.57 | 260.10K |
| 2026-08-24 | $33.07 | +2.16% | $32.70 | $33.46 | $32.54 | 384.30K |
| 2026-08-21 | $32.37 | +0.50% | $32.16 | $32.69 | $31.52 | 475.50K |
| 2026-08-20 | $32.21 | +0.34% | $31.87 | $32.83 | $31.35 | 309.30K |
| 2026-08-19 | $32.10 | +1.97% | $31.53 | $32.41 | $31.30 | 268.10K |
| 2026-08-18 | $31.48 | +1.45% | $31.37 | $31.81 | $31.14 | 262.30K |
| 2026-08-17 | $31.03 | -0.89% | $30.99 | $31.20 | $30.41 | 315.20K |
| 2026-08-14 | $31.31 | -0.06% | $31.30 | $31.52 | $30.91 | 213.50K |
| 2026-08-13 | $31.33 | +1.23% | $31.24 | $31.47 | $31.08 | 268.50K |
| 2026-08-12 | $30.95 | +0.39% | $30.57 | $30.97 | $30.38 | 244.20K |
| 2026-08-11 | $30.83 | -0.68% | $30.99 | $31.23 | $30.62 | 268.30K |
| 2026-08-10 | $31.04 | -3.39% | $31.87 | $32.11 | $30.92 | 397.00K |
| 2026-08-07 | $32.13 | +0.53% | $31.86 | $32.29 | $31.71 | 265.70K |
| 2026-08-06 | $31.96 | -0.78% | $32.55 | $32.73 | $31.54 | 248.60K |
| 2026-08-05 | $32.21 | +1.38% | $32.05 | $32.31 | $31.65 | 296.70K |
| 2026-08-04 | $31.77 | +0.76% | $31.15 | $31.86 | $31.13 | 371.70K |
| 2026-08-03 | $31.53 | -0.35% | $31.93 | $32.55 | $31.07 | 416.80K |
| 2026-07-31 | $31.64 | -1.31% | $31.79 | $32.04 | $31.44 | 315.90K |
| 2026-07-30 | $32.06 | -1.93% | $32.32 | $32.69 | $31.66 | 381.30K |
| 2026-07-29 | $32.69 | +0.46% | $32.46 | $32.99 | $32.24 | 438.60K |
| 2026-07-28 | $32.54 | +4.13% | $31.52 | $32.88 | $31.52 | 492.30K |
| 2026-07-27 | $31.25 | +1.79% | $30.73 | $31.51 | $30.72 | 496.00K |
| 2026-07-24 | $30.70 | +0.56% | $30.78 | $31.24 | $30.42 | 308.00K |
| 2026-07-23 | $30.53 | -1.90% | $30.81 | $31.03 | $30.07 | 460.00K |
| 2026-07-22 | $31.12 | +1.10% | $31.13 | $31.50 | $31.08 | 400.20K |
| 2026-07-21 | $30.78 | -1.19% | $30.87 | $31.45 | $30.42 | 408.50K |
| 2026-07-20 | $31.15 | +0.26% | $30.91 | $31.33 | $30.78 | 546.70K |
| 2026-07-17 | $31.07 | -3.66% | $32.53 | $32.69 | $30.78 | 389.60K |
| 2026-07-16 | $32.25 | +4.54% | $31.03 | $32.35 | $30.94 | 614.80K |
| 2026-07-15 | $30.85 | -0.23% | $30.97 | $31.49 | $30.71 | 554.20K |
| 2026-07-14 | $30.92 | -0.67% | $30.71 | $31.51 | $30.71 | 689.40K |
| 2026-07-13 | $31.13 | -7.95% | $30.56 | $31.29 | $30.01 | 1.08M |
| 2026-07-10 | $33.82 | +3.93% | $32.54 | $33.98 | $32.53 | 1.03M |
| 2026-07-09 | $32.54 | -0.15% | $32.26 | $32.59 | $31.59 | 608.80K |
| 2026-07-08 | $32.59 | +0.34% | $32.57 | $33.19 | $32.50 | 566.00K |
| 2026-07-07 | $32.48 | +0.43% | $32.99 | $33.60 | $32.12 | 610.00K |
| 2026-07-06 | $32.34 | -2.97% | $33.28 | $33.50 | $31.09 | 988.70K |
| 2026-07-02 | $33.33 | +7.52% | $32.91 | $35.50 | $32.65 | 1.37M |
| 2026-07-01 | $31.00 | -0.64% | $31.60 | $32.27 | $30.85 | 862.70K |
| 2026-06-30 | $31.20 | -1.67% | $31.80 | $31.83 | $30.75 | 565.00K |
| 2026-06-29 | $31.73 | -3.06% | $32.87 | $33.00 | $31.00 | 874.00K |
| 2026-06-26 | $32.73 | -1.45% | $33.22 | $33.67 | $31.77 | 1.33M |
| 2026-06-25 | $33.21 | -1.13% | $33.46 | $34.27 | $33.06 | 504.60K |
| 2026-06-24 | $33.59 | -2.78% | $34.61 | $35.37 | $33.52 | 434.70K |
| 2026-06-23 | $34.55 | +2.01% | $34.21 | $35.31 | $34.01 | 491.60K |
| 2026-06-22 | $33.87 | -6.67% | $36.20 | $36.90 | $33.86 | 460.60K |
| 2026-06-18 | $36.29 | -1.41% | $36.98 | $37.46 | $35.84 | 614.60K |
| 2026-06-17 | $36.81 | +2.08% | $35.99 | $36.85 | $35.05 | 508.40K |
| 2026-06-16 | $36.06 | -1.34% | $36.58 | $37.00 | $35.98 | 318.50K |
| 2026-06-15 | $36.55 | -1.06% | $36.65 | $36.81 | $36.12 | 309.70K |
| 2026-06-12 | $36.94 | -0.05% | $36.96 | $37.19 | $36.64 | 225.20K |
| 2026-06-11 | $36.96 | -0.40% | $37.04 | $37.65 | $36.66 | 323.30K |
| 2026-06-10 | $37.11 | -0.22% | $37.52 | $38.21 | $37.01 | 339.30K |
| 2026-06-09 | $37.19 | +4.00% | $35.99 | $37.31 | $35.82 | 334.40K |
| 2026-06-08 | $35.76 | -2.05% | $36.17 | $36.64 | $35.69 | 238.80K |
| 2026-06-05 | $36.51 | +5.13% | $35.03 | $37.08 | $34.78 | 425.80K |
| 2026-06-04 | $34.73 | -3.34% | $36.38 | $36.75 | $34.47 | 330.20K |
| 2026-06-03 | $35.93 | +1.01% | $35.57 | $36.13 | $35.39 | 346.10K |
| 2026-06-02 | $35.57 | -3.81% | $36.86 | $37.10 | $35.54 | 337.10K |
| 2026-06-01 | $36.98 | -0.03% | $36.64 | $37.28 | $36.45 | 286.40K |
| 2026-05-29 | $36.99 | -0.67% | $37.05 | $37.65 | $36.69 | 406.60K |
| 2026-05-28 | $37.24 | +1.22% | $36.67 | $37.39 | $36.36 | 316.40K |
| 2026-05-27 | $36.79 | +3.23% | $35.70 | $36.96 | $35.53 | 300.80K |
| 2026-05-26 | $35.64 | +1.02% | $35.24 | $35.88 | $34.97 | 319.00K |
| 2026-05-22 | $35.28 | -0.31% | $35.14 | $35.39 | $34.92 | 252.60K |