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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	36.54	37.09	37.09	37.19	36.5	265,448
September 25, 2025	37.02	36.54	36.54	37.04	36.27	220,022
September 24, 2025	37	36.71	36.71	37.31	36.59	234,541
September 23, 2025	37.53	37.1	37.1	37.77	36.99	183,728
September 22, 2025	37.88	37.54	37.54	38.27	37.31	283,480
September 19, 2025	38.57	38.04	38.04	38.57	37.87	460,300
September 18, 2025	38.16	38.57	38.57	38.81	38.16	208,374
September 17, 2025	38.7	38.39	38.39	38.87	38.27	236,300
September 16, 2025	38.46	38.54	38.54	38.61	38.04	341,800
September 15, 2025	38.96	38.62	38.62	39.07	38.19	447,500
September 12, 2025	40.45	39.18	39.18	40.65	39.14	337,300
September 11, 2025	39.25	40.35	40.35	40.41	39.24	327,360
September 10, 2025	39.58	39.3	39.3	39.58	38.67	260,700
September 09, 2025	39.74	39.3	39.3	39.74	39.19	194,602
September 08, 2025	40.11	39.74	39.74	40.11	39.13	265,600
September 05, 2025	41.22	40.01	40.01	41.56	39.83	266,148
September 04, 2025	41.19	41.33	41.33	41.77	40.47	201,400
September 03, 2025	40.82	41.27	41.27	41.35	40.57	189,021
September 02, 2025	42.05	41.11	41.11	42.22	41	227,235
August 29, 2025	42.16	42.05	42.05	42.61	42.01	129,604
August 28, 2025	42.23	42.1	42.1	43.05	41.8	127,400
August 27, 2025	42.39	42.25	42.25	42.8	42.02	157,436
August 26, 2025	43.26	42.46	42.46	43.54	42.25	226,719
August 25, 2025	46.58	43.37	43.37	46.58	43.03	323,807
August 22, 2025	45.13	46.75	46.75	46.92	45.13	183,500
August 21, 2025	44.4	44.87	44.87	45.12	44.03	114,500
August 20, 2025	44.65	44.37	44.37	45.25	44.07	121,900
August 19, 2025	44.59	44.45	44.45	45.1	44.35	122,512
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

National Beverage Corp. (FIZZ) NASDAQ