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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	33.62	34.28	34.28	34.92	33.51	743,500
November 20, 2025	33.22	33.54	33.54	33.65	32.96	1.27M
November 19, 2025	33.55	33.15	33.15	33.74	33.11	223,200
November 18, 2025	32.68	33.55	33.55	33.7	32.6	242,423
November 17, 2025	33.14	32.56	32.56	33.41	32.53	255,906
November 14, 2025	32.94	33.14	33.14	33.35	32.32	259,200
November 13, 2025	32.97	32.8	32.8	33.12	32.39	275,991
November 12, 2025	33.56	32.84	32.84	33.83	32.74	213,200
November 11, 2025	33.01	33.64	33.64	33.76	32.78	538,500
November 10, 2025	32.9	32.81	32.81	33.22	32.71	378,800
November 07, 2025	32.89	32.91	32.91	33.49	32.69	409,420
November 06, 2025	33.25	32.69	32.69	33.45	32.66	1.26M
November 05, 2025	33.22	33.5	33.5	33.85	33.18	225,607
November 04, 2025	33.43	33.29	33.29	33.72	33	252,900
November 03, 2025	33.82	33.28	33.28	33.92	32.95	352,232
October 31, 2025	33.28	34.27	34.27	34.6	33.28	374,313
October 30, 2025	32.48	33.62	33.62	33.99	32.4	577,100
October 29, 2025	33.57	32.47	32.47	33.58	32.21	304,108
October 28, 2025	34.81	33.75	33.75	34.81	33.72	228,400
October 27, 2025	35.94	34.81	34.81	35.98	34.57	313,672
October 24, 2025	36.2	35.86	35.86	36.2	35.49	197,400
October 23, 2025	36.18	36.13	36.13	36.71	35.67	231,300
October 22, 2025	36.55	36.28	36.28	36.55	36.08	265,700
October 21, 2025	36.62	36.5	36.5	36.65	36.14	188,400
October 20, 2025	36.28	36.42	36.42	36.76	36.17	186,626
October 17, 2025	36.72	36.17	36.17	36.95	36.06	170,713
October 16, 2025	36.04	36.55	36.55	36.85	36.04	210,600
October 15, 2025	36.05	36.03	36.03	36.16	35.89	207,011
October 14, 2025	36.16	36.09	36.09	36.33	35.66	231,600
October 13, 2025	37.05	36.2	36.2	37.16	36.11	262,932
October 10, 2025	37.54	37.13	37.13	37.68	37.06	165,064
October 09, 2025	37.13	37.38	37.38	37.48	36.68	181,300
October 08, 2025	37.25	37.2	37.21	37.31	36.53	178,168
October 07, 2025	36.9	37.25	37.25	37.35	36.41	270,400
October 06, 2025	37.55	36.95	36.95	37.65	36.77	207,500
October 03, 2025	37.71	37.69	37.69	38	37.19	191,700
October 02, 2025	37.44	37.71	37.69	37.79	36.5	291,676
October 01, 2025	36.84	37.6	37.6	37.66	36.14	414,319
September 30, 2025	36.94	36.92	36.92	37.16	36.77	290,900

National Beverage Corp. (FIZZ) NASDAQ