National Beverage Corp. - FIZZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.65	37.01	37.01	37.14	36.04	444,819
February 19, 2026	36.71	36.56	36.56	37.1	36.5	247,753
February 18, 2026	36.67	36.87	36.87	37.17	36.2	257,600
February 17, 2026	36.51	36.67	36.67	36.75	36.1	230,600
February 13, 2026	36.06	36.35	36.35	36.55	35.29	289,917
February 12, 2026	35.5	35.85	35.83	36.19	34.81	319,097
February 11, 2026	35.32	35.4	35.4	35.55	35.01	146,400
February 10, 2026	35.12	35.38	35.38	35.71	34.75	189,700
February 09, 2026	35.3	35.14	35.14	35.42	34.72	168,825
February 06, 2026	35.14	35.3	35.3	35.49	34.7	217,531
February 05, 2026	35.63	35.22	35.22	35.86	35.05	246,233
February 04, 2026	35	35.46	35.46	36.09	34.77	533,149
February 03, 2026	34.4	34.68	34.68	34.99	34.28	247,000
February 02, 2026	34.21	34.53	34.53	34.65	33.99	276,344
January 30, 2026	33.95	34.08	34.08	34.29	33.55	390,045
January 29, 2026	33.08	34	34	34.38	32.82	387,000
January 28, 2026	33.35	33.16	33.16	33.52	32.9	226,747
January 27, 2026	33.34	33.4	33.4	33.52	33.01	161,400
January 26, 2026	33.72	33.51	33.51	33.74	33.09	207,300
January 23, 2026	33.48	33.74	33.74	33.78	33.24	176,205
January 22, 2026	33.96	33.61	33.61	34.23	33.34	366,633
January 21, 2026	33.48	33.91	33.91	33.91	32.99	278,000
January 20, 2026	33.56	33.5	33.5	34	33.04	308,200
January 16, 2026	33.23	33.78	33.78	33.78	32.96	256,511
January 15, 2026	33.41	33.35	33.35	33.64	33.06	180,500
January 14, 2026	32.86	33.49	33.49	33.58	32.86	285,042
January 13, 2026	33.07	32.93	32.93	33.07	32.6	162,212
January 12, 2026	33.05	32.95	32.95	33.17	32.7	261,217
January 09, 2026	32.96	33.1	33.1	33.41	32.67	277,500
January 08, 2026	31.8	32.94	32.94	33.05	31.78	308,846
January 07, 2026	32.22	32	32	32.31	31.76	266,141
January 06, 2026	31.62	32.12	32.12	32.21	31.45	351,530
January 05, 2026	31.6	31.8	31.8	31.96	31.21	476,849
January 02, 2026	31.87	31.66	31.66	31.87	31.42	416,448
December 31, 2025	32.05	31.89	31.89	32.26	31.82	234,938
December 30, 2025	32.04	32.19	32.19	32.3	31.85	261,547
December 29, 2025	32.32	32.19	32.19	32.59	32.1	285,100
December 26, 2025	32.16	32.32	32.32	32.46	31.81	288,517
December 24, 2025	31.8	32.25	32.25	32.27	31.71	216,600
December 23, 2025	32.22	31.85	31.85	32.22	31.72	435,500
December 22, 2025	32.32	32.23	32.23	32.65	31.76	351,600
December 19, 2025	32.43	32.32	32.32	32.73	32.23	481,732
December 18, 2025	32.43	32.56	32.56	32.82	32.25	350,012
December 17, 2025	33.06	32.62	32.62	33.32	32.53	358,600
December 16, 2025	34.03	33.25	33.25	34.03	32.85	464,000
December 15, 2025	33.98	33.91	33.91	34.09	33.21	452,529
December 12, 2025	34.49	33.85	33.85	34.94	33.45	363,256
December 11, 2025	35.74	34.96	34.96	35.91	34.86	422,614
December 10, 2025	34.61	35.53	35.53	35.75	34.45	368,400
December 09, 2025	33.98	34.5	34.5	34.58	33.83	317,700
December 08, 2025	33.24	33.93	33.93	34.1	33.02	523,700
December 05, 2025	34.4	33.25	33.25	34.4	32.38	394,899
December 04, 2025	35.08	34.74	34.74	35.3	34.63	214,833
December 03, 2025	35.14	35.15	35.15	35.88	35.06	300,700
December 02, 2025	35.06	35.1	35.1	35.21	34.43	456,928
December 01, 2025	34.04	35.16	35.16	35.5	33.91	457,500
November 28, 2025	34.37	34.06	34.06	34.37	33.68	278,023
November 26, 2025	34	34.46	34.46	34.61	33.98	342,000
November 25, 2025	33.68	34.14	34.14	34.38	33.68	706,528
November 24, 2025	34.28	33.43	33.43	34.37	33.05	580,613

National Beverage Corp. (FIZZ) NASDAQ