NASDAQ : FIZZ
National Beverage Corp. — Price history
Consumer Staples · Beverages - Non-Alcoholic · United States
Last price 35.02 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.28B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
National Beverage Corp. (FIZZ) closed at 36.1 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 35.8 | 36.11 | 35.62 | 36.1 | 84,880 | +2.27% |
| 2026-10-30 | 35.82 | 35.99 | 35.175 | 35.3 | 278,061 | +0.80% |
| 2026-10-29 | 34.83 | 35.02 | 34.29 | 35.02 | 307,455 | +2.19% |
| 2026-10-28 | 34.42 | 34.72 | 33.89 | 34.27 | 266,954 | -1.97% |
| 2026-10-27 | 35.67 | 35.67 | 34.47 | 34.96 | 295,813 | -2.40% |
| 2026-10-26 | 36.14 | 36.18 | 35.545 | 35.82 | 226,649 | -0.91% |
| 2026-10-23 | 36.78 | 37.205 | 35.82 | 36.15 | 237,760 | -2.48% |
| 2026-10-22 | 35.45 | 37.2 | 35.31 | 37.07 | 329,282 | +6.43% |
| 2026-10-21 | 34.73 | 35.05 | 34.48 | 34.83 | 244,823 | -0.85% |
| 2026-10-20 | 35.15 | 35.26 | 34.865 | 35.13 | 279,762 | +1.21% |
| 2026-10-19 | 34.51 | 34.9 | 34.51 | 34.71 | 237,162 | -0.72% |
| 2026-10-16 | 34.67 | 35.47 | 34.32 | 34.96 | 482,437 | +1.89% |
| 2026-10-15 | 34.08 | 34.78 | 33.995 | 34.31 | 386,478 | +2.30% |
| 2026-10-14 | 33.11 | 33.59 | 32.855 | 33.54 | 359,098 | +1.67% |
| 2026-10-13 | 32.47 | 33.2 | 32.25 | 32.99 | 604,086 | +2.61% |
| 2026-10-12 | 30.56 | 32.4 | 30.48 | 32.15 | 676,457 | +5.34% |
| 2026-10-09 | 30.82 | 31 | 30.18 | 30.52 | 314,922 | -1.04% |
| 2026-10-08 | 29.79 | 30.92 | 29.5 | 30.84 | 553,951 | +4.19% |
| 2026-10-07 | 30.29 | 30.29 | 29.46 | 29.6 | 413,497 | -1.40% |
| 2026-10-06 | 29.84 | 30.13 | 29.81 | 30.02 | 273,676 | +0.60% |
| 2026-10-05 | 30.21 | 30.3 | 29.73 | 29.84 | 433,376 | -1.58% |
| 2026-10-02 | 29.98 | 30.415 | 29.69 | 30.32 | 333,882 | +2.12% |
| 2026-10-01 | 29.2 | 29.82 | 29.09 | 29.69 | 406,869 | +1.68% |
| 2026-09-30 | 29.66 | 29.845 | 29.09 | 29.2 | 448,114 | -1.38% |
| 2026-09-29 | 29.26 | 29.665 | 29.26 | 29.61 | 347,046 | +0.14% |
| 2026-09-28 | 29.58 | 29.69 | 29.07 | 29.57 | 498,200 | -0.34% |
| 2026-09-25 | 29.82 | 30.06 | 29.55 | 29.67 | 309,032 | -0.67% |
| 2026-09-24 | 30.7 | 31.07 | 29.12 | 29.87 | 535,929 | -2.54% |
| 2026-09-23 | 31.14 | 31.3 | 30.355 | 30.65 | 286,685 | -1.51% |
| 2026-09-22 | 31.71 | 32.03 | 31.07 | 31.12 | 422,976 | -0.86% |
| 2026-09-21 | 31.56 | 31.575 | 31.15 | 31.39 | 339,842 | -0.66% |
| 2026-09-18 | 31.61 | 31.901 | 31.35 | 31.6 | 725,183 | -0.19% |
| 2026-09-17 | 32.43 | 32.43 | 31.64 | 31.66 | 422,854 | -1.62% |
| 2026-09-16 | 31.29 | 32.335 | 31.235 | 32.18 | 392,613 | +2.58% |
| 2026-09-15 | 31.66 | 31.705 | 31.04 | 31.37 | 623,195 | -1.38% |
| 2026-09-14 | 31.67 | 32.75 | 31.155 | 31.81 | 592,983 | +1.40% |
| 2026-09-11 | 29.36 | 31.66 | 28.97 | 31.37 | 698,274 | +1.49% |
| 2026-09-10 | 30.7 | 31.24 | 30.64 | 30.91 | 421,199 | +1.21% |
| 2026-09-09 | 31.19 | 31.19 | 30.43 | 30.54 | 310,293 | -1.80% |
| 2026-09-08 | 31.97 | 31.97 | 31 | 31.1 | 403,047 | -3.54% |
| 2026-09-04 | 31.95 | 32.37 | 31.555 | 32.24 | 367,397 | -0.68% |
| 2026-09-03 | 32.13 | 32.52 | 31.781 | 32.46 | 340,239 | +1.15% |
| 2026-09-02 | 31.83 | 32.505 | 31.545 | 32.09 | 370,871 | +1.26% |
| 2026-09-01 | 31.75 | 32.31 | 31.56 | 31.69 | 340,793 | +0.19% |
| 2026-08-31 | 32.51 | 32.69 | 31.58 | 31.63 | 391,247 | -2.92% |
| 2026-08-28 | 32.52 | 32.94 | 32.3 | 32.58 | 255,089 | +0.34% |
| 2026-08-27 | 32.63 | 32.96 | 31.97 | 32.47 | 252,722 | -1.49% |
| 2026-08-26 | 33.49 | 33.49 | 32.91 | 32.96 | 250,293 | -1.20% |
| 2026-08-25 | 33.105 | 33.47 | 32.566 | 33.36 | 260,143 | +0.88% |
| 2026-08-24 | 32.7 | 33.46 | 32.535 | 33.07 | 384,339 | +2.16% |
| 2026-08-21 | 32.16 | 32.69 | 31.521 | 32.37 | 475,476 | +0.50% |
| 2026-08-20 | 31.87 | 32.83 | 31.35 | 32.21 | 309,257 | +0.34% |
| 2026-08-19 | 31.53 | 32.41 | 31.295 | 32.1 | 268,054 | +1.97% |
| 2026-08-18 | 31.37 | 31.81 | 31.14 | 31.48 | 262,315 | +1.45% |
| 2026-08-17 | 30.99 | 31.2 | 30.414 | 31.03 | 315,174 | -0.89% |
| 2026-08-14 | 31.3 | 31.52 | 30.91 | 31.31 | 213,523 | -0.06% |
| 2026-08-13 | 31.24 | 31.47 | 31.08 | 31.33 | 268,462 | +1.23% |
| 2026-08-12 | 30.57 | 30.97 | 30.38 | 30.95 | 244,204 | +0.39% |
| 2026-08-11 | 30.99 | 31.23 | 30.62 | 30.83 | 268,268 | -0.68% |
| 2026-08-10 | 31.87 | 32.11 | 30.92 | 31.04 | 397,022 | -3.39% |
| 2026-08-07 | 31.86 | 32.285 | 31.71 | 32.13 | 265,695 | +0.53% |
| 2026-08-06 | 32.55 | 32.73 | 31.54 | 31.96 | 248,589 | -0.78% |
| 2026-08-05 | 32.05 | 32.305 | 31.65 | 32.21 | 296,708 | +1.38% |
| 2026-08-04 | 31.15 | 31.855 | 31.13 | 31.77 | 371,657 | +0.76% |
| 2026-08-03 | 31.93 | 32.55 | 31.07 | 31.53 | 416,755 | -0.35% |
| 2026-07-31 | 31.79 | 32.04 | 31.44 | 31.64 | 315,911 | -1.31% |
| 2026-07-30 | 32.32 | 32.69 | 31.655 | 32.06 | 381,407 | -1.93% |
| 2026-07-29 | 32.46 | 32.99 | 32.24 | 32.69 | 438,569 | +0.46% |
| 2026-07-28 | 31.52 | 32.88 | 31.52 | 32.54 | 492,264 | +4.13% |
| 2026-07-27 | 30.73 | 31.51 | 30.72 | 31.25 | 496,020 | +1.79% |
| 2026-07-24 | 30.78 | 31.24 | 30.42 | 30.7 | 307,952 | +0.56% |
| 2026-07-23 | 30.81 | 31.03 | 30.07 | 30.53 | 460,071 | -1.90% |
| 2026-07-22 | 31.13 | 31.495 | 31.08 | 31.12 | 400,294 | +1.10% |
| 2026-07-21 | 30.87 | 31.45 | 30.42 | 30.78 | 408,519 | -1.19% |
| 2026-07-20 | 30.91 | 31.33 | 30.78 | 31.15 | 546,691 | +0.26% |
| 2026-07-17 | 32.53 | 32.685 | 30.78 | 31.07 | 389,646 | -3.66% |
| 2026-07-16 | 31.03 | 32.35 | 30.94 | 32.25 | 614,802 | +4.54% |
| 2026-07-15 | 30.97 | 31.49 | 30.71 | 30.85 | 554,176 | -0.23% |
| 2026-07-14 | 30.71 | 31.51 | 30.71 | 30.92 | 689,449 | -0.67% |
| 2026-07-13 | 30.56 | 31.29 | 30.01 | 31.13 | 1,081,829 | +1.83% |
| 2026-07-10 | 32.54 | 33.976 | 32.53 | 33.82 | 1,033,700 | +3.93% |
| 2026-07-09 | 32.26 | 32.59 | 31.59 | 32.54 | 608,775 | -0.15% |
| 2026-07-08 | 32.57 | 33.19 | 32.5 | 32.59 | 566,201 | +0.34% |
| 2026-07-07 | 32.99 | 33.595 | 32.12 | 32.48 | 610,033 | +0.43% |
| 2026-07-06 | 33.28 | 33.495 | 31.09 | 32.34 | 988,962 | -2.97% |
| 2026-07-02 | 32.91 | 35.5 | 32.65 | 33.33 | 1,373,136 | +7.52% |
| 2026-07-01 | 31.6 | 32.27 | 30.85 | 31 | 862,720 | -0.64% |
| 2026-06-30 | 31.8 | 31.83 | 30.75 | 31.2 | 565,021 | -1.67% |
| 2026-06-29 | 32.87 | 33 | 31 | 31.73 | 874,048 | -3.06% |
| 2026-06-26 | 33.22 | 33.67 | 31.77 | 32.73 | 1,330,618 | -1.45% |
| 2026-06-25 | 33.46 | 34.27 | 33.06 | 33.21 | 504,556 | -1.13% |
| 2026-06-24 | 34.61 | 35.365 | 33.518 | 33.59 | 434,685 | -2.78% |
| 2026-06-23 | 34.21 | 35.31 | 34.01 | 34.55 | 491,575 | +2.01% |
| 2026-06-22 | 36.2 | 36.901 | 33.86 | 33.87 | 460,663 | -6.67% |
| 2026-06-18 | 36.98 | 37.46 | 35.84 | 36.29 | 614,608 | -1.41% |
| 2026-06-17 | 35.99 | 36.85 | 35.045 | 36.81 | 508,847 | +2.08% |
| 2026-06-16 | 36.58 | 37 | 35.98 | 36.06 | 318,485 | -1.34% |
| 2026-06-15 | 36.65 | 36.805 | 36.12 | 36.55 | 309,658 | -1.06% |
| 2026-06-12 | 36.96 | 37.19 | 36.64 | 36.94 | 225,186 | -0.05% |
| 2026-06-11 | 37.04 | 37.645 | 36.66 | 36.96 | 323,322 | -0.40% |
| 2026-06-10 | 37.52 | 38.205 | 37.005 | 37.11 | 339,315 | -0.22% |
| 2026-06-09 | 35.99 | 37.31 | 35.82 | 37.19 | 334,402 | +4.01% |
| 2026-06-08 | 36.17 | 36.64 | 35.69 | 35.755 | 238,781 | -2.07% |
| 2026-06-05 | 35.03 | 37.075 | 34.775 | 36.51 | 425,853 | +5.13% |
| 2026-06-04 | 36.38 | 36.75 | 34.465 | 34.73 | 330,219 | -3.34% |
| 2026-06-03 | 35.57 | 36.13 | 35.39 | 35.93 | 346,097 | +1.01% |
| 2026-06-02 | 36.86 | 37.1 | 35.54 | 35.57 | 337,126 | -3.81% |
| 2026-06-01 | 36.64 | 37.28 | 36.45 | 36.98 | 286,372 | -0.03% |
| 2026-05-29 | 37.05 | 37.65 | 36.69 | 36.99 | 406,610 | -0.67% |
| 2026-05-28 | 36.67 | 37.39 | 36.36 | 37.24 | 316,383 | +1.22% |
| 2026-05-27 | 35.7 | 36.96 | 35.53 | 36.79 | 300,776 | +3.23% |
| 2026-05-26 | 35.24 | 35.88 | 34.97 | 35.64 | 319,032 | +1.02% |
| 2026-05-22 | 35.14 | 35.39 | 34.92 | 35.28 | 252,605 | -0.31% |
| 2026-05-21 | 35.05 | 35.47 | 34.495 | 35.39 | 261,229 | +0.34% |
| 2026-05-20 | 34.52 | 35.28 | 34.24 | 35.27 | 368,447 | +1.64% |
| 2026-05-19 | 35.19 | 35.61 | 34.68 | 34.7 | 279,273 | -1.56% |
| 2026-05-18 | 34.4 | 35.675 | 34.4 | 35.25 | 339,499 | +2.47% |
| 2026-05-15 | 34.69 | 35.883 | 34.29 | 34.4 | 354,161 | -1.77% |
| 2026-05-14 | 34.91 | 35.21 | 34.645 | 35.02 | 275,103 | +0.60% |
| 2026-05-13 | 34.32 | 35.065 | 33.99 | 34.81 | 280,331 | +0.67% |