National Beverage Corp. (FIZZ)

Compare

40.41

+0.58

+(1.46%)

At close: March 3 at 4:00:03 PM EST

41.26

+0.85

+(2.10%)

After hours: March 3 at 6:47:27 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 3, 2025	39.71	40.51	39.59	40.41	40.41	198,500
Feb 28, 2025	39.85	39.99	39.04	39.83	39.83	260,800
Feb 27, 2025	39.65	39.68	38.25	39.58	39.58	246,500
Feb 26, 2025	41.70	41.77	40.07	40.21	40.21	158,200
Feb 25, 2025	41.25	42.00	41.01	41.92	41.92	205,800
Feb 24, 2025	40.69	41.71	40.69	41.00	41.00	277,400
Feb 21, 2025	39.51	40.70	39.46	40.68	40.68	363,000
Feb 20, 2025	39.01	39.39	38.96	39.22	39.22	122,500
Feb 19, 2025	38.92	39.33	38.68	39.20	39.20	144,000
Feb 18, 2025	39.32	39.67	38.70	38.95	38.95	196,800
Feb 14, 2025	39.72	40.07	39.26	39.50	39.50	98,900
Feb 13, 2025	39.73	39.94	39.47	39.62	39.62	185,300
Feb 12, 2025	39.50	39.83	39.34	39.51	39.51	140,500
Feb 11, 2025	40.21	40.44	39.77	39.87	39.87	144,900
Feb 10, 2025	40.25	40.84	40.08	40.26	40.26	164,700
Feb 7, 2025	39.99	40.41	39.88	40.24	40.24	154,400
Feb 6, 2025	40.54	40.83	39.91	40.19	40.19	162,200
Feb 5, 2025	40.31	40.53	40.17	40.35	40.35	116,400
Feb 4, 2025	40.89	41.06	40.31	40.31	40.31	146,500
Feb 3, 2025	41.63	42.03	41.06	41.09	41.09	169,800
Jan 31, 2025	42.03	42.53	41.81	42.05	42.05	184,700
Jan 30, 2025	42.55	42.88	42.01	42.18	42.18	136,700
Jan 29, 2025	42.49	42.53	42.14	42.28	42.28	133,500
Jan 28, 2025	42.77	43.34	42.37	42.49	42.49	156,900
Jan 27, 2025	42.35	43.50	42.25	42.92	42.92	165,500
Jan 24, 2025	41.81	42.31	41.63	42.25	42.25	190,700
Jan 23, 2025	42.22	42.27	41.76	41.95	41.95	171,200
Jan 22, 2025	42.79	42.89	41.98	42.44	42.44	148,100
Jan 21, 2025	42.60	43.25	42.42	42.89	42.89	300,900
Jan 17, 2025	43.14	43.24	42.48	42.50	42.50	196,200
Jan 16, 2025	42.50	43.20	42.29	42.89	42.89	205,700
Jan 15, 2025	43.77	43.90	42.67	42.71	42.71	170,700
Jan 14, 2025	43.71	43.76	43.12	43.53	43.53	140,700
Jan 13, 2025	42.78	43.96	42.62	43.68	43.68	197,100
Jan 10, 2025	43.04	43.38	42.10	42.78	42.78	179,300
Jan 8, 2025	42.82	43.73	42.69	43.57	43.57	145,500
Jan 7, 2025	42.51	43.01	42.49	42.88	42.88	215,600
Jan 6, 2025	43.00	43.23	42.36	42.53	42.53	197,500
Jan 3, 2025	42.40	43.16	42.08	43.03	43.03	142,500
Jan 2, 2025	42.62	42.98	42.19	42.40	42.40	177,500
Dec 31, 2024	42.55	42.80	42.18	42.67	42.67	162,700
Dec 30, 2024	42.92	43.17	42.29	42.50	42.50	181,200
Dec 27, 2024	43.72	44.37	42.81	42.92	42.92	134,700
Dec 26, 2024	44.10	44.10	43.55	43.83	43.83	119,600
Dec 24, 2024	44.43	44.95	43.90	44.03	44.03	69,300
Dec 23, 2024	45.31	45.35	44.17	44.36	44.36	140,500
Dec 20, 2024	45.58	45.96	45.19	45.37	45.37	421,600
Dec 19, 2024	46.04	46.49	45.58	45.90	45.90	170,100
Dec 18, 2024	46.83	46.95	45.73	45.85	45.85	179,200
Dec 17, 2024	45.95	47.31	45.95	46.52	46.52	278,200
Dec 16, 2024	46.74	47.06	46.22	46.39	46.39	163,100
Dec 13, 2024	46.66	47.25	46.33	46.69	46.69	102,000
Dec 12, 2024	46.95	47.35	46.62	46.99	46.99	108,900
Dec 11, 2024	47.94	48.50	46.76	46.81	46.81	147,300
Dec 10, 2024	48.51	48.51	46.80	47.57	47.57	151,700
Dec 9, 2024	47.14	49.95	46.50	48.27	48.27	250,300
Dec 6, 2024	45.76	47.40	44.01	46.32	46.32	405,700
Dec 5, 2024	49.97	50.51	49.46	49.56	49.56	109,300
Dec 4, 2024	49.41	49.84	49.14	49.74	49.74	170,600
Dec 3, 2024	49.92	50.00	49.02	49.52	49.52	124,500
Dec 2, 2024	49.50	50.07	48.66	49.91	49.91	178,900
Nov 29, 2024	49.61	49.92	49.32	49.39	49.39	86,800
Nov 27, 2024	48.87	49.80	48.87	49.60	49.60	135,500
Nov 26, 2024	48.90	49.47	48.47	48.87	48.87	146,400
Nov 25, 2024	48.22	50.34	48.02	49.62	49.62	215,500
Nov 22, 2024	47.83	48.22	47.40	47.87	47.87	158,400
Nov 21, 2024	47.43	47.67	46.91	47.52	47.52	109,800
Nov 20, 2024	47.32	47.54	46.83	47.39	47.39	120,900
Nov 19, 2024	47.15	47.68	46.33	47.34	47.34	147,800
Nov 18, 2024	48.18	48.67	46.98	47.32	47.32	103,700
Nov 15, 2024	48.86	48.86	47.80	48.21	48.21	160,300
Nov 14, 2024	49.81	49.82	48.30	48.56	48.56	135,100
Nov 13, 2024	50.16	50.16	49.46	49.62	49.62	160,600
Nov 12, 2024	49.50	50.24	49.19	50.03	50.03	117,300
Nov 11, 2024	49.49	50.48	49.42	49.72	49.72	137,000
Nov 8, 2024	48.83	49.54	48.83	49.32	49.32	94,800
Nov 7, 2024	48.81	49.71	48.51	48.80	48.80	163,700
Nov 6, 2024	49.35	49.83	48.05	48.95	48.95	259,500
Nov 5, 2024	47.53	48.16	47.17	47.93	47.93	160,400
Nov 4, 2024	45.57	47.82	45.57	47.70	47.70	195,900
Nov 1, 2024	45.40	45.79	45.25	45.77	45.77	149,000
Oct 31, 2024	44.99	45.38	44.90	45.19	45.19	121,500
Oct 30, 2024	45.23	45.74	45.11	45.19	45.19	76,300
Oct 29, 2024	45.43	45.48	45.06	45.30	45.30	78,000
Oct 28, 2024	45.70	45.99	45.59	45.68	45.68	78,800
Oct 25, 2024	45.84	46.15	45.28	45.34	45.34	71,100
Oct 24, 2024	45.38	46.12	45.38	45.68	45.68	88,000
Oct 23, 2024	45.34	45.69	44.95	45.46	45.46	105,400
Oct 22, 2024	45.84	46.06	45.23	45.64	45.64	59,100
Oct 21, 2024	45.93	46.29	45.61	46.05	46.05	107,500
Oct 18, 2024	46.73	46.73	45.60	45.91	45.91	131,500
Oct 17, 2024	46.31	46.87	45.88	46.75	46.75	112,300
Oct 16, 2024	46.08	46.82	46.08	46.22	46.22	121,600
Oct 15, 2024	45.59	46.74	45.59	45.98	45.98	154,900
Oct 14, 2024	45.25	45.80	45.11	45.70	45.70	129,300
Oct 11, 2024	44.79	45.38	44.69	45.21	45.21	108,200
Oct 10, 2024	44.69	44.99	44.43	44.70	44.70	176,700
Oct 9, 2024	44.70	45.41	44.43	45.00	45.00	133,500
Oct 8, 2024	44.75	45.00	44.28	44.69	44.69	142,100
Oct 7, 2024	45.23	45.33	44.48	44.86	44.86	265,900
Oct 4, 2024	45.45	45.90	44.96	45.34	45.34	125,700
Oct 3, 2024	45.79	46.21	44.98	45.21	45.21	140,500
Oct 2, 2024	47.22	47.22	46.06	46.08	46.08	149,700
Oct 1, 2024	46.95	47.37	46.57	47.30	47.30	230,600
Sep 30, 2024	46.56	47.06	46.41	46.94	46.94	175,500
Sep 27, 2024	46.13	47.68	46.13	46.58	46.58	170,800
Sep 26, 2024	45.93	46.50	45.68	45.80	45.80	154,300
Sep 25, 2024	45.59	46.03	45.02	45.53	45.53	156,800
Sep 24, 2024	45.92	46.37	45.57	45.59	45.59	134,400
Sep 23, 2024	46.22	46.45	45.88	46.08	46.08	136,600
Sep 20, 2024	46.71	47.30	46.22	46.32	46.32	560,500
Sep 19, 2024	46.97	46.97	45.85	46.71	46.71	156,000
Sep 18, 2024	45.50	46.95	45.28	46.27	46.27	178,900
Sep 17, 2024	44.82	46.05	44.79	45.65	45.65	172,000
Sep 16, 2024	44.68	44.91	43.99	44.51	44.51	153,300
Sep 13, 2024	44.64	44.94	44.30	44.49	44.49	98,200
Sep 12, 2024	44.55	44.71	43.95	44.35	44.35	124,400
Sep 11, 2024	44.39	44.69	43.83	44.34	44.34	152,600
Sep 10, 2024	44.49	45.08	44.06	44.62	44.62	205,700
Sep 9, 2024	44.63	45.14	43.87	44.82	44.82	187,200
Sep 6, 2024	44.46	45.19	44.04	45.05	45.05	288,100
Sep 5, 2024	46.16	46.36	44.65	44.85	44.85	235,200
Sep 4, 2024	45.88	46.51	45.67	46.11	46.11	209,700
Sep 3, 2024	45.05	46.18	44.95	46.16	46.16	255,200
Aug 30, 2024	45.01	45.40	44.96	45.16	45.16	148,000
Aug 29, 2024	45.58	45.59	44.96	45.00	45.00	152,700
Aug 28, 2024	45.20	45.55	44.64	45.43	45.43	206,700
Aug 27, 2024	45.54	45.74	45.13	45.13	45.13	114,500
Aug 26, 2024	45.99	46.16	45.50	45.56	45.56	136,800
Aug 23, 2024	45.57	46.14	45.18	45.84	45.84	174,900
Aug 22, 2024	45.82	45.91	44.92	45.17	45.17	116,600
Aug 21, 2024	45.85	46.03	45.63	45.75	45.75	103,600
Aug 20, 2024	46.00	46.08	45.60	45.70	45.70	108,100
Aug 19, 2024	45.87	46.44	45.87	46.00	46.00	93,800
Aug 16, 2024	45.97	46.25	45.44	45.92	45.92	186,700
Aug 15, 2024	46.02	46.45	45.77	45.97	45.97	123,500
Aug 14, 2024	45.83	45.97	45.24	45.43	45.43	143,300
Aug 13, 2024	45.71	45.82	45.12	45.67	45.67	156,000
Aug 12, 2024	46.70	46.76	45.38	45.39	45.39	144,500
Aug 9, 2024	46.48	47.13	46.11	46.82	46.82	166,400
Aug 8, 2024	46.37	47.15	46.34	46.70	46.70	163,700
Aug 7, 2024	47.03	47.76	46.33	46.39	46.39	144,500
Aug 6, 2024	46.50	47.73	46.50	46.83	46.83	194,700
Aug 5, 2024	48.02	48.13	46.36	46.60	46.60	164,800
Aug 2, 2024	48.01	49.31	48.01	48.95	48.95	189,300
Aug 1, 2024	49.09	49.56	48.00	48.61	48.61	196,100
Jul 31, 2024	48.75	50.02	48.12	48.79	48.79	191,400
Jul 30, 2024	48.91	48.91	47.86	48.50	48.50	183,800
Jul 29, 2024	49.85	50.17	48.63	48.67	48.67	135,200
Jul 26, 2024	49.64	50.05	49.16	49.98	49.98	158,800
Jul 25, 2024	49.29	50.18	49.02	49.42	49.42	235,900
Jul 24, 2024	49.75	49.77	48.90	48.96	48.96	132,200
Jul 23, 2024	49.97	50.83	49.47	49.56	49.56	244,100
Jul 22, 2024	51.00	51.00	49.75	49.80	49.80	169,700
Jul 19, 2024	51.51	51.70	50.53	50.70	50.70	153,900
Jul 18, 2024	51.61	52.17	51.26	51.35	51.35	181,400
Jul 17, 2024	51.45	53.01	51.45	51.56	51.56	274,600
Jul 16, 2024	50.84	51.86	50.54	51.79	51.79	236,600
Jul 15, 2024	51.18	51.21	50.25	50.44	50.44	230,600
Jul 12, 2024	50.35	51.24	50.35	50.83	50.83	183,900
Jul 11, 2024	50.36	50.73	49.58	50.11	50.11	193,200
Jul 10, 2024	51.00	51.00	49.30	49.85	49.85	252,700
Jul 9, 2024	51.97	52.26	50.42	50.61	50.61	227,600
Jul 8, 2024	52.56	52.98	52.03	52.21	52.21	257,700
Jul 5, 2024	51.39	52.80	51.24	52.63	52.63	344,500
Jul 3, 2024	52.92	53.17	51.62	51.63	51.63	245,400
Jul 2, 2024	53.15	53.48	52.43	52.84	52.84	324,900
Jul 1, 2024	51.24	53.05	51.04	52.80	52.80	466,600
Jun 28, 2024	50.92	52.30	50.28	51.24	51.24	896,100
Jun 27, 2024	45.16	51.16	44.81	50.75	50.75	885,500
Jun 26, 2024	44.28	44.68	43.62	44.12	44.12	200,000
Jun 25, 2024	44.77	44.96	42.85	44.89	44.89	377,700
Jun 24, 2024	3.25 Dividend
Jun 24, 2024	45.20	45.73	44.43	44.46	44.46	259,500
Jun 21, 2024	48.13	48.81	47.52	48.69	45.44	547,300
Jun 20, 2024	48.81	49.64	47.88	48.10	44.89	388,400
Jun 18, 2024	49.20	50.13	49.12	49.17	45.89	320,400
Jun 17, 2024	48.25	49.48	47.86	49.36	46.07	231,400
Jun 14, 2024	47.90	48.67	47.35	48.05	44.84	175,600
Jun 13, 2024	47.40	47.99	46.68	47.89	44.69	165,400
Jun 12, 2024	47.54	48.30	46.85	47.38	44.22	195,200
Jun 11, 2024	46.01	46.47	45.40	46.43	43.33	135,400
Jun 10, 2024	46.45	46.74	45.92	46.26	43.17	116,300
Jun 7, 2024	47.20	47.84	46.56	46.64	43.53	102,000
Jun 6, 2024	46.96	47.80	46.96	47.55	44.38	75,800
Jun 5, 2024	46.83	47.14	46.42	47.08	43.94	85,400
Jun 4, 2024	46.50	47.12	46.10	46.79	43.67	66,200
Jun 3, 2024	46.42	46.78	45.99	46.56	43.45	74,000
May 31, 2024	45.69	46.32	45.34	46.20	43.12	139,200
May 30, 2024	45.71	45.92	45.36	45.67	42.62	93,600
May 29, 2024	45.55	45.86	45.30	45.48	42.44	81,300
May 28, 2024	45.95	46.13	44.54	45.94	42.87	148,300
May 24, 2024	45.71	46.00	45.39	45.73	42.68	102,900
May 23, 2024	45.96	46.09	45.26	45.46	42.43	109,800
May 22, 2024	46.25	46.72	46.01	46.15	43.07	86,200
May 21, 2024	46.68	46.68	46.17	46.23	43.14	108,500
May 20, 2024	46.77	47.13	46.50	46.73	43.61	108,400
May 17, 2024	47.57	47.57	46.69	46.88	43.75	132,500
May 16, 2024	47.42	48.01	46.97	47.42	44.25	105,800
May 15, 2024	48.16	48.37	47.44	47.46	44.29	137,000
May 14, 2024	48.45	49.00	47.94	48.01	44.81	131,600
May 13, 2024	48.26	49.18	48.00	48.39	45.16	135,000
May 10, 2024	47.73	48.37	47.64	48.12	44.91	81,600
May 9, 2024	47.43	47.99	47.42	47.88	44.68	78,000
May 8, 2024	47.12	47.68	47.03	47.33	44.17	88,600
May 7, 2024	46.26	47.48	46.26	47.38	44.22	118,100
May 6, 2024	46.73	46.78	45.87	46.28	43.19	125,600
May 3, 2024	46.96	47.18	46.25	46.40	43.30	141,600
May 2, 2024	45.41	47.05	45.16	46.90	43.77	196,400
May 1, 2024	44.43	45.28	44.20	44.95	41.95	174,000
Apr 30, 2024	43.71	44.75	43.14	44.50	41.53	272,100
Apr 29, 2024	43.90	44.03	43.59	43.72	40.80	108,700
Apr 26, 2024	43.45	44.30	43.33	43.56	40.65	114,500
Apr 25, 2024	44.42	44.55	43.45	43.51	40.61	132,700
Apr 24, 2024	44.01	44.68	43.71	44.53	41.56	133,000
Apr 23, 2024	44.75	45.10	44.00	44.42	41.46	153,700
Apr 22, 2024	45.36	45.46	44.63	44.68	41.70	149,000
Apr 19, 2024	44.47	45.59	44.47	45.35	42.32	140,800
Apr 18, 2024	44.88	45.14	44.43	44.73	41.74	145,700
Apr 17, 2024	44.98	45.24	44.72	44.91	41.91	129,500
Apr 16, 2024	46.02	46.02	44.62	44.62	41.64	127,600
Apr 15, 2024	46.61	46.88	45.70	46.03	42.96	118,700
Apr 12, 2024	46.39	46.44	45.94	46.28	43.19	99,700
Apr 11, 2024	47.30	47.43	46.59	46.76	43.64	101,800
Apr 10, 2024	47.32	47.32	46.40	47.03	43.89	126,300
Apr 9, 2024	48.41	48.51	47.66	47.97	44.77	121,200
Apr 8, 2024	49.61	49.61	47.98	48.27	45.05	107,100
Apr 5, 2024	49.14	49.67	48.70	49.61	46.30	104,800
Apr 4, 2024	49.97	50.27	49.13	49.21	45.93	133,200
Apr 3, 2024	49.28	49.84	48.86	49.56	46.25	206,800
Apr 2, 2024	49.43	50.58	48.87	49.64	46.33	241,100
Apr 1, 2024	47.43	50.25	46.73	49.43	46.13	384,000
Mar 28, 2024	47.09	47.75	46.79	47.46	44.29	164,900
Mar 27, 2024	46.92	47.29	46.49	46.87	43.74	90,700
Mar 26, 2024	47.33	47.42	46.50	46.57	43.46	101,100
Mar 25, 2024	47.76	47.82	46.94	47.20	44.05	77,800
Mar 22, 2024	47.45	47.56	46.98	47.42	44.25	88,700
Mar 21, 2024	47.84	47.89	47.25	47.52	44.35	139,000
Mar 20, 2024	47.50	47.70	46.94	47.66	44.48	98,200
Mar 19, 2024	47.87	48.12	47.20	47.49	44.32	116,200
Mar 18, 2024	46.88	48.20	46.85	47.79	44.60	141,100
Mar 15, 2024	47.01	47.40	46.45	47.08	43.94	273,400
Mar 14, 2024	47.83	47.83	47.11	47.27	44.11	115,500
Mar 13, 2024	48.27	48.78	47.48	47.79	44.60	126,900
Mar 12, 2024	48.50	48.93	47.94	48.19	44.97	135,700
Mar 11, 2024	49.60	49.85	47.63	48.58	45.34	151,600
Mar 8, 2024	50.46	50.46	47.60	49.84	46.51	170,600
Mar 7, 2024	50.87	51.26	49.97	50.46	47.09	137,800
Mar 6, 2024	51.95	51.95	50.72	51.14	47.73	115,600
Mar 5, 2024	52.28	52.61	51.74	51.85	48.39	156,600
Mar 4, 2024	51.71	52.52	51.71	52.11	48.63	95,500

PRMB Primo Brands Corporation

33.28

-1.22%

COCO The Vita Coco Company, Inc.

32.78

+1.05%

STKL SunOpta Inc.

5.88

-6.22%

KOF Coca-Cola FEMSA, S.A.B. de C.V.

87.01

-2.39%

CCEP Coca-Cola Europacific Partners PLC

86.92

+0.77%

AKO-B Embotelladora Andina S.A.

20.26

+0.35%

AKO-A Embotelladora Andina S.A.

15.37

+1.18%

KDP Keurig Dr Pepper Inc.

34.13

+1.82%

MNST Monster Beverage Corporation

55.17

+0.95%

ZVIA Zevia PBC

2.3300

-4.51%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

National Beverage Corp. (FIZZ)

Related Tickers