National Beverage Corp. (FIZZ)
NASDAQ: FIZZ · Real-Time Price · USD
43.94
+0.40 (0.92%)
At close: May 12, 2025, 4:00 PM
43.09
-0.85 (-1.93%)
After-hours: May 12, 2025, 4:39 PM EDT
National Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 43.72 | 44.09 | 43.10 | 43.94 | 43.94 | 0.92% | 221,070 |
| May 9, 2025 | 43.59 | 43.89 | 43.38 | 43.54 | 43.54 | -0.59% | 128,471 |
| May 8, 2025 | 43.53 | 44.05 | 42.98 | 43.80 | 43.80 | 0.39% | 185,157 |
| May 7, 2025 | 44.00 | 44.32 | 43.45 | 43.63 | 43.63 | -0.41% | 204,198 |
| May 6, 2025 | 43.80 | 44.06 | 43.23 | 43.81 | 43.81 | 0.02% | 211,302 |
| May 5, 2025 | 43.30 | 43.96 | 42.29 | 43.80 | 43.80 | 1.65% | 212,113 |
| May 2, 2025 | 43.08 | 43.45 | 42.88 | 43.09 | 43.09 | -0.32% | 129,762 |
| May 1, 2025 | 44.00 | 44.00 | 42.99 | 43.23 | 43.23 | -2.64% | 137,474 |
| Apr 30, 2025 | 44.00 | 44.75 | 43.40 | 44.40 | 44.40 | 1.19% | 226,189 |
| Apr 29, 2025 | 43.41 | 43.94 | 43.13 | 43.88 | 43.88 | 0.97% | 177,834 |
| Apr 28, 2025 | 43.47 | 43.63 | 43.08 | 43.46 | 43.46 | -0.14% | 127,895 |
| Apr 25, 2025 | 43.75 | 43.75 | 42.66 | 43.52 | 43.52 | -1.05% | 142,712 |
| Apr 24, 2025 | 43.74 | 44.06 | 43.16 | 43.98 | 43.98 | 0.11% | 129,323 |
| Apr 23, 2025 | 44.69 | 44.85 | 43.66 | 43.93 | 43.93 | -1.77% | 159,412 |
| Apr 22, 2025 | 43.62 | 44.77 | 43.37 | 44.72 | 44.72 | 3.09% | 174,257 |
| Apr 21, 2025 | 43.51 | 43.70 | 42.90 | 43.38 | 43.38 | -0.30% | 180,648 |
| Apr 17, 2025 | 43.09 | 43.63 | 43.07 | 43.51 | 43.51 | 0.88% | 167,839 |
| Apr 16, 2025 | 43.71 | 43.71 | 42.86 | 43.13 | 43.13 | -0.62% | 164,832 |
| Apr 15, 2025 | 43.86 | 43.90 | 43.18 | 43.40 | 43.40 | -1.12% | 161,499 |
| Apr 14, 2025 | 44.01 | 44.34 | 43.61 | 43.89 | 43.89 | -0.77% | 132,991 |
| Apr 11, 2025 | 44.16 | 44.67 | 43.22 | 44.23 | 44.23 | 0.82% | 165,504 |
| Apr 10, 2025 | 42.55 | 44.29 | 42.44 | 43.87 | 43.87 | 2.12% | 200,135 |
| Apr 9, 2025 | 41.22 | 44.40 | 41.22 | 42.96 | 42.96 | 3.64% | 241,311 |
| Apr 8, 2025 | 42.19 | 43.02 | 41.02 | 41.45 | 41.45 | -1.78% | 305,902 |
| Apr 7, 2025 | 41.88 | 43.02 | 41.15 | 42.20 | 42.20 | -1.17% | 313,340 |
| Apr 4, 2025 | 41.75 | 43.17 | 41.14 | 42.70 | 42.70 | 2.03% | 328,564 |
| Apr 3, 2025 | 41.52 | 43.15 | 41.50 | 41.85 | 41.85 | 0.36% | 307,594 |
| Apr 2, 2025 | 42.20 | 42.20 | 41.16 | 41.70 | 41.70 | -1.47% | 161,123 |
| Apr 1, 2025 | 41.69 | 42.35 | 41.27 | 42.32 | 42.32 | 1.88% | 207,164 |
| Mar 31, 2025 | 41.80 | 42.45 | 41.51 | 41.54 | 41.54 | -0.84% | 226,434 |
| Mar 28, 2025 | 41.47 | 41.93 | 41.14 | 41.89 | 41.89 | 1.23% | 198,426 |
| Mar 27, 2025 | 40.67 | 41.46 | 40.48 | 41.38 | 41.38 | 2.25% | 188,471 |
| Mar 26, 2025 | 40.35 | 40.65 | 40.08 | 40.47 | 40.47 | 0.72% | 137,171 |
| Mar 25, 2025 | 40.00 | 40.26 | 39.73 | 40.18 | 40.18 | -0.45% | 148,069 |
| Mar 24, 2025 | 39.24 | 40.46 | 38.97 | 40.36 | 40.36 | 3.28% | 237,380 |
| Mar 21, 2025 | 39.70 | 39.76 | 38.90 | 39.08 | 39.08 | -1.69% | 445,196 |
| Mar 20, 2025 | 39.90 | 40.13 | 39.54 | 39.75 | 39.75 | -0.70% | 101,287 |
| Mar 19, 2025 | 40.43 | 40.46 | 39.10 | 40.03 | 40.03 | -1.74% | 197,692 |
| Mar 18, 2025 | 40.68 | 41.15 | 40.13 | 40.74 | 40.74 | -0.37% | 193,501 |
| Mar 17, 2025 | 39.93 | 41.30 | 39.93 | 40.89 | 40.89 | 1.92% | 184,100 |
| Mar 14, 2025 | 40.40 | 40.94 | 39.95 | 40.12 | 40.12 | -1.13% | 153,463 |
| Mar 13, 2025 | 40.87 | 41.14 | 40.47 | 40.58 | 40.58 | -0.42% | 186,915 |
| Mar 12, 2025 | 41.84 | 41.84 | 40.00 | 40.75 | 40.75 | -3.25% | 218,708 |
| Mar 11, 2025 | 42.56 | 42.56 | 41.72 | 42.12 | 42.12 | -1.03% | 236,272 |
| Mar 10, 2025 | 40.95 | 43.04 | 40.49 | 42.56 | 42.56 | 4.14% | 353,415 |
| Mar 7, 2025 | 41.17 | 41.85 | 38.51 | 40.87 | 40.87 | -1.07% | 546,706 |
| Mar 6, 2025 | 40.67 | 41.46 | 40.39 | 41.31 | 41.31 | 1.82% | 245,745 |
| Mar 5, 2025 | 40.20 | 40.94 | 40.20 | 40.57 | 40.57 | 0.87% | 176,552 |
| Mar 4, 2025 | 40.34 | 41.53 | 40.18 | 40.22 | 40.22 | -0.47% | 193,437 |
| Mar 3, 2025 | 39.71 | 40.51 | 39.59 | 40.41 | 40.41 | 1.46% | 198,463 |