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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	44.97	44.32	44.32	45.46	44.24	109,502
August 15, 2025	45.27	44.78	44.78	45.35	44.71	218,727
August 14, 2025	46.37	45.1	45.1	46.37	44.98	121,939
August 13, 2025	46.21	46.63	46.63	46.99	46.12	200,800
August 12, 2025	46.17	46.33	46.33	46.52	45.95	112,406
August 11, 2025	46.43	46.1	46.1	46.76	45.96	108,611
August 08, 2025	46.41	46.43	46.43	46.97	45.79	127,505
August 07, 2025	46.43	46.4	46.4	46.62	45.78	149,700
August 06, 2025	46.38	46.19	46.19	46.54	45.76	134,943
August 05, 2025	46.85	46.39	46.39	47.47	46.29	147,925
August 04, 2025	46.18	47	47	47.15	46.02	113,617
August 01, 2025	46.02	46.32	46.32	46.43	45.43	195,200
July 31, 2025	46.25	45.82	45.82	46.29	45.64	135,200
July 30, 2025	46.99	46.72	46.72	47.45	46.56	115,200
July 29, 2025	46.06	46.99	46.99	47.11	45.89	161,900
July 28, 2025	46.59	46.09	46.09	46.98	45.96	168,733
July 25, 2025	47.05	46.84	46.84	47.32	46.51	138,800
July 24, 2025	47.73	46.97	46.97	47.85	46.77	167,833
July 23, 2025	47.77	47.69	47.69	47.78	46.95	231,700
July 22, 2025	46.59	47.45	47.45	47.57	46.54	184,900
July 21, 2025	46.31	46.54	46.54	46.82	45.81	107,500
July 18, 2025	46.83	46.32	46.32	47.21	46.22	182,100
July 17, 2025	46.48	46.94	46.94	47.15	46.19	208,300
July 16, 2025	45.07	46.15	46.15	46.22	44.79	187,895
July 15, 2025	44.15	44.96	44.96	45.19	43.79	177,565
July 14, 2025	44.28	44.06	44.06	44.32	43.79	143,000
July 11, 2025	44.78	44.27	44.27	44.78	44.03	140,633
July 10, 2025	44.7	44.98	44.98	45.5	44	158,900
July 09, 2025	45.43	44.88	44.88	45.43	44.33	192,300
July 08, 2025	46.49	45.59	45.59	46.91	44.44	280,900
July 07, 2025	46.76	46.65	46.65	47.89	46.58	287,023
July 03, 2025	45.5	46.91	46.91	47.88	44.48	291,200
July 02, 2025	45.07	44.85	44.85	45.09	44.59	182,039
July 01, 2025	43.41	45.02	45.02	45.61	43.31	243,700
June 30, 2025	42.5	43.24	43.24	43.44	42.5	202,838
June 27, 2025	42.87	42.39	42.39	43	42.16	443,921
June 26, 2025	43.49	42.77	42.77	43.81	42.71	153,612
June 25, 2025	43.62	43.26	43.26	44.01	43.2	166,000
June 24, 2025	43.39	43.9	43.9	44.26	43.01	144,048
June 23, 2025	42.37	43.38	43.38	43.51	42.37	212,205
June 20, 2025	44.27	42.31	42.31	44.93	42.18	481,972
June 18, 2025	43.83	44.01	44.01	44.26	43.58	137,400
June 17, 2025	44.56	43.71	43.71	44.84	43.66	190,300
June 16, 2025	44.99	44.75	44.75	45.33	44.64	115,548
June 13, 2025	45.5	44.81	44.81	46.35	44.75	99,737
June 12, 2025	45.82	45.73	45.73	45.82	44.89	118,717
June 11, 2025	46.41	45.84	45.84	46.41	45.8	101,436
June 10, 2025	46.33	46.34	46.34	46.63	45.76	112,800
June 09, 2025	46.61	46.3	46.3	46.99	45.71	183,400
June 06, 2025	46.06	46.54	46.54	46.55	45.58	137,150
June 05, 2025	45.8	45.77	45.77	45.97	45.27	143,642
June 04, 2025	45.97	45.91	45.91	46.36	44.7	134,216
June 03, 2025	45.37	45.9	45.9	45.93	44.8	134,914
June 02, 2025	45.03	45.48	45.48	45.54	44.47	152,730
May 30, 2025	44.96	45.23	45.23	45.43	44.69	213,439
May 29, 2025	43.96	44.84	44.84	44.99	43.62	100,100
May 28, 2025	44.07	43.97	43.97	44.39	43.72	120,934
May 27, 2025	44.24	44.22	44.22	44.34	43.95	114,725
May 23, 2025	44.23	43.95	43.95	44.47	43.5	128,679
May 22, 2025	44.98	44.36	44.36	45.21	44.33	146,500

National Beverage Corp. (FIZZ) NASDAQ