National Beverage Corp. (FIZZ)

NASDAQ: FIZZ · Real-Time Price · USD

35.69

-0.03 (-0.08%)

At close: Mar 6, 2026, 4:00 PM EST

35.69

0.00 (0.00%)

After-hours: Mar 6, 2026, 4:20 PM EST

National Beverage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.24	35.62	34.89	35.32	-	-1.13%	128,359
Mar 5, 2026	37.14	37.14	35.69	35.72	35.72	-4.11%	293,507
Mar 4, 2026	37.47	38.00	36.76	37.25	37.25	-0.48%	192,035
Mar 3, 2026	36.42	37.48	36.13	37.43	37.43	1.44%	220,990
Mar 2, 2026	36.14	37.19	35.68	36.90	36.90	1.51%	227,674
Feb 27, 2026	37.07	37.18	36.17	36.35	36.35	-2.10%	241,787
Feb 26, 2026	37.44	37.68	37.05	37.13	37.13	-0.35%	222,760
Feb 25, 2026	37.66	37.66	36.36	37.26	37.26	-1.25%	187,539
Feb 24, 2026	37.34	37.86	36.88	37.73	37.73	1.04%	214,083
Feb 23, 2026	36.82	37.63	36.51	37.34	37.34	0.89%	212,967
Feb 20, 2026	36.65	37.14	36.04	37.01	37.01	1.23%	444,819
Feb 19, 2026	36.71	37.11	36.50	36.56	36.56	-0.84%	247,753
Feb 18, 2026	36.67	37.17	36.20	36.87	36.87	0.55%	257,590
Feb 17, 2026	36.51	36.75	36.10	36.67	36.67	0.88%	230,598
Feb 13, 2026	36.06	36.55	35.29	36.35	36.35	1.39%	289,917
Feb 12, 2026	35.50	36.19	34.81	35.85	35.85	1.27%	323,160
Feb 11, 2026	35.32	35.55	35.01	35.40	35.40	0.06%	146,389
Feb 10, 2026	35.12	35.71	34.75	35.38	35.38	0.68%	189,650
Feb 9, 2026	35.30	35.42	34.72	35.14	35.14	-0.45%	168,825
Feb 6, 2026	35.14	35.49	34.70	35.30	35.30	0.23%	217,531
Feb 5, 2026	35.63	35.86	35.05	35.22	35.22	-0.68%	246,233
Feb 4, 2026	35.00	36.09	34.77	35.46	35.46	2.25%	533,149
Feb 3, 2026	34.40	34.99	34.28	34.68	34.68	0.43%	247,000
Feb 2, 2026	34.21	34.65	33.99	34.53	34.53	1.32%	276,344
Jan 30, 2026	33.95	34.29	33.55	34.08	34.08	0.24%	390,045
Jan 29, 2026	33.08	34.38	32.82	34.00	34.00	2.53%	386,987
Jan 28, 2026	33.35	33.52	32.90	33.16	33.16	-0.72%	226,747
Jan 27, 2026	33.34	33.52	33.01	33.40	33.40	-0.33%	161,386
Jan 26, 2026	33.72	33.74	33.09	33.51	33.51	-0.68%	207,290
Jan 23, 2026	33.48	33.78	33.24	33.74	33.74	0.39%	176,205
Jan 22, 2026	33.87	34.23	33.33	33.61	33.61	-0.88%	370,011
Jan 21, 2026	33.48	33.91	32.99	33.91	33.91	1.22%	277,968
Jan 20, 2026	33.56	34.00	33.04	33.50	33.50	-0.83%	308,185
Jan 16, 2026	33.23	33.78	32.96	33.78	33.78	1.29%	256,511
Jan 15, 2026	33.41	33.64	33.06	33.35	33.35	-0.42%	180,541
Jan 14, 2026	32.86	33.58	32.86	33.49	33.49	1.70%	285,042
Jan 13, 2026	32.87	33.03	32.60	32.93	32.93	-0.06%	170,450
Jan 12, 2026	33.05	33.18	32.70	32.95	32.95	-0.45%	261,217
Jan 9, 2026	32.96	33.41	32.67	33.10	33.10	0.49%	277,468
Jan 8, 2026	31.80	33.05	31.78	32.94	32.94	2.94%	308,846
Jan 7, 2026	32.22	32.31	31.76	32.00	32.00	-0.37%	266,141
Jan 6, 2026	31.62	32.21	31.45	32.12	32.12	1.01%	351,530
Jan 5, 2026	31.60	31.96	31.21	31.80	31.80	0.44%	476,849
Jan 2, 2026	31.87	31.87	31.42	31.66	31.66	-0.72%	416,448
Dec 31, 2025	32.05	32.26	31.82	31.89	31.89	-0.93%	234,938
Dec 30, 2025	32.04	32.30	31.85	32.19	32.19	-	261,547
Dec 29, 2025	32.32	32.59	32.10	32.19	32.19	-0.40%	285,100
Dec 26, 2025	32.16	32.46	31.81	32.32	32.32	0.22%	288,517
Dec 24, 2025	31.80	32.27	31.71	32.25	32.25	1.26%	216,583
Dec 23, 2025	32.22	32.22	31.72	31.85	31.85	-1.18%	435,477
Dec 22, 2025	32.32	32.65	31.76	32.23	32.23	-0.28%	351,583
Dec 19, 2025	32.43	32.73	32.23	32.32	32.32	-0.74%	481,732
Dec 18, 2025	32.43	32.82	32.25	32.56	32.56	-0.18%	350,012
Dec 17, 2025	33.06	33.32	32.53	32.62	32.62	-1.89%	358,587
Dec 16, 2025	34.03	34.03	32.86	33.25	33.25	-1.95%	463,958
Dec 15, 2025	33.98	34.09	33.21	33.91	33.91	0.18%	452,529
Dec 12, 2025	34.49	34.94	33.45	33.85	33.85	-3.18%	363,256
Dec 11, 2025	35.74	35.91	34.86	34.96	34.96	-1.59%	422,614
Dec 10, 2025	34.61	35.75	34.45	35.53	35.53	2.97%	368,385
Dec 9, 2025	33.98	34.58	33.83	34.50	34.50	1.68%	317,659
Dec 8, 2025	33.24	34.10	33.02	33.93	33.93	2.05%	523,660
Dec 5, 2025	34.40	34.40	32.32	33.25	33.25	-4.29%	394,920
Dec 4, 2025	35.08	35.30	34.64	34.74	34.74	-1.17%	218,505
Dec 3, 2025	35.14	35.88	35.06	35.15	35.15	0.14%	300,774
Dec 2, 2025	35.06	35.21	34.43	35.10	35.10	-0.17%	456,928
Dec 1, 2025	34.04	35.50	33.91	35.16	35.16	3.23%	457,451
Nov 28, 2025	34.37	34.37	33.68	34.06	34.06	-1.16%	278,023
Nov 26, 2025	34.00	34.61	33.98	34.46	34.46	0.94%	341,969
Nov 25, 2025	33.68	34.38	33.68	34.14	34.14	2.12%	706,528
Nov 24, 2025	34.28	34.37	33.05	33.43	33.43	-2.48%	580,613
Nov 21, 2025	33.62	34.92	33.51	34.28	34.28	2.21%	743,496
Nov 20, 2025	33.22	33.65	32.96	33.54	33.54	1.18%	1,440,094
Nov 19, 2025	33.55	33.74	33.11	33.15	33.15	-1.19%	223,176
Nov 18, 2025	32.68	33.71	32.60	33.55	33.55	3.04%	253,451
Nov 17, 2025	33.14	33.41	32.53	32.56	32.56	-1.75%	255,906
Nov 14, 2025	32.94	33.35	32.32	33.14	33.14	1.04%	259,215
Nov 13, 2025	32.97	33.12	32.38	32.80	32.80	-0.12%	288,309
Nov 12, 2025	33.56	33.83	32.74	32.84	32.84	-2.38%	213,234
Nov 11, 2025	33.01	33.76	32.78	33.64	33.64	2.53%	538,513
Nov 10, 2025	32.90	33.22	32.71	32.81	32.81	-0.30%	378,843
Nov 7, 2025	32.89	33.49	32.69	32.91	32.91	0.67%	409,420
Nov 6, 2025	33.25	33.45	32.66	32.69	32.69	-2.42%	1,260,223
Nov 5, 2025	33.22	33.85	33.18	33.50	33.50	0.63%	225,607
Nov 4, 2025	33.43	33.72	33.00	33.29	33.29	0.03%	252,874
Nov 3, 2025	33.82	33.93	32.95	33.28	33.28	-2.89%	352,232
Oct 31, 2025	33.28	34.60	33.28	34.27	34.27	1.93%	374,313
Oct 30, 2025	32.48	33.99	32.40	33.62	33.62	3.54%	577,052
Oct 29, 2025	33.57	33.58	32.21	32.47	32.47	-3.79%	304,108
Oct 28, 2025	34.81	34.81	33.72	33.75	33.75	-3.05%	228,382
Oct 27, 2025	35.94	35.98	34.57	34.81	34.81	-2.93%	313,674
Oct 24, 2025	36.20	36.20	35.49	35.86	35.86	-0.75%	197,386
Oct 23, 2025	36.18	36.71	35.67	36.13	36.13	-0.41%	231,282
Oct 22, 2025	36.55	36.55	36.08	36.28	36.28	-0.60%	265,685
Oct 21, 2025	36.62	36.65	36.14	36.50	36.50	0.22%	188,365
Oct 20, 2025	36.28	36.76	36.17	36.42	36.42	0.69%	186,626
Oct 17, 2025	36.72	36.95	36.06	36.17	36.17	-1.04%	170,713
Oct 16, 2025	36.04	36.85	36.04	36.55	36.55	1.44%	210,553
Oct 15, 2025	36.05	36.16	35.89	36.03	36.03	-0.17%	207,011
Oct 14, 2025	36.16	36.33	35.66	36.09	36.09	-0.30%	231,588
Oct 13, 2025	37.05	37.16	36.11	36.20	36.20	-2.50%	262,932