National Beverage Corp (FIZZ) Historical Stock Data
32.32 ↑0.07 (0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FIZZ is up 0.00% a day on average. There have been 15 days where National Beverage Corp closed green and 15 days where FIZZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 32.16 | 32.32 | ↑$0.16 (0.50%) | 31.81 | 32.46 | 288.37K |
| 2025-12-24 | 31.80 | 32.25 | ↑$0.45 (1.42%) | 31.71 | 32.27 | 216.58K |
| 2025-12-23 | 32.22 | 31.85 | ↓$0.37 (-1.15%) | 31.72 | 32.22 | 435.48K |
| 2025-12-22 | 32.32 | 32.23 | ↓$0.09 (-0.28%) | 31.76 | 32.65 | 351.58K |
| 2025-12-19 | 32.43 | 32.32 | ↓$0.11 (-0.34%) | 32.23 | 32.73 | 481.73K |
| 2025-12-18 | 32.43 | 32.56 | ↑$0.13 (0.40%) | 32.25 | 32.82 | 350.01K |
| 2025-12-17 | 33.06 | 32.62 | ↓$0.44 (-1.33%) | 32.53 | 33.32 | 358.59K |
| 2025-12-16 | 34.03 | 33.25 | ↓$0.78 (-2.29%) | 32.86 | 34.03 | 463.96K |
| 2025-12-15 | 33.98 | 33.91 | ↓$0.07 (-0.21%) | 33.21 | 34.09 | 452.53K |
| 2025-12-12 | 34.49 | 33.85 | ↓$0.64 (-1.86%) | 33.45 | 34.94 | 363.26K |
| 2025-12-11 | 35.74 | 34.96 | ↓$0.78 (-2.18%) | 34.86 | 35.91 | 422.61K |
| 2025-12-10 | 34.61 | 35.53 | ↑$0.91 (2.64%) | 34.45 | 35.75 | 368.39K |
| 2025-12-09 | 33.98 | 34.50 | ↑$0.52 (1.53%) | 33.83 | 34.58 | 317.66K |
| 2025-12-08 | 33.24 | 33.93 | ↑$0.69 (2.08%) | 33.02 | 34.10 | 523.66K |
| 2025-12-05 | 34.40 | 33.25 | ↓$1.15 (-3.34%) | 32.32 | 34.40 | 394.92K |
| 2025-12-04 | 35.08 | 34.74 | ↓$0.34 (-0.97%) | 34.64 | 35.30 | 218.51K |
| 2025-12-03 | 35.14 | 35.15 | ↑$0.01 (0.03%) | 35.06 | 35.88 | 300.77K |
| 2025-12-02 | 35.06 | 35.10 | ↑$0.04 (0.11%) | 34.43 | 35.21 | 456.92K |
| 2025-12-01 | 34.04 | 35.16 | ↑$1.12 (3.29%) | 33.91 | 35.50 | 457.45K |
| 2025-11-28 | 34.37 | 34.06 | ↓$0.31 (-0.90%) | 33.68 | 34.37 | 278.02K |
| 2025-11-26 | 34.00 | 34.46 | ↑$0.46 (1.35%) | 33.98 | 34.61 | 341.97K |
| 2025-11-25 | 33.68 | 34.14 | ↑$0.46 (1.37%) | 33.68 | 34.38 | 706.53K |
| 2025-11-24 | 34.28 | 33.43 | ↓$0.85 (-2.48%) | 33.05 | 34.37 | 580.61K |
| 2025-11-21 | 33.62 | 34.28 | ↑$0.66 (1.96%) | 33.51 | 34.92 | 743.50K |
| 2025-11-20 | 33.22 | 33.54 | ↑$0.32 (0.96%) | 32.96 | 33.65 | 1.44M |
| 2025-11-19 | 33.55 | 33.15 | ↓$0.40 (-1.19%) | 33.11 | 33.74 | 223.18K |
| 2025-11-18 | 32.68 | 33.55 | ↑$0.87 (2.66%) | 32.60 | 33.71 | 253.45K |
| 2025-11-17 | 33.14 | 32.56 | ↓$0.58 (-1.75%) | 32.53 | 33.41 | 255.91K |
| 2025-11-14 | 32.94 | 33.14 | ↑$0.20 (0.61%) | 32.32 | 33.35 | 259.22K |
| 2025-11-13 | 32.97 | 32.80 | ↓$0.17 (-0.52%) | 32.38 | 33.12 | 288.31K |
Create an account or log in to view more rows.
$FIZZ I actually want the market pullback 5% is pretty crazy how this market keep going and going
$FIZZ Reinvest your dividends
$FIZZ you wanna be a successful trader close your trades green
$FIZZ this sell-off is meh.
$FIZZ low volume
expect flat or negative close
$FIZZ no wonder price closed that way
$FIZZ bag holders for life club
$FIZZ hopefully next week...
$FIZZ time to run
$FIZZ When they tell me diversifying is for idiots