FIZZ - NATIONAL BEVERAGE CORP
33.87
-0.440 -1.299%
Share volume: 151,745
Last Updated: 04-20-2026
Candy & Soda/Bottled-Canned Soft Drinks:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$34.31
-0.44
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $34.28 | $34.28 | $34.32 | $34.32 | $33.83 | $33.83 | $33.87 | $33.87 | 151,745 | $151,745.00 |
| 04-17-2026 | $33.85 | $33.85 | $34.43 | $34.43 | $33.66 | $33.66 | $34.31 | $34.31 | 217,820 | $217,820.00 |
| 04-16-2026 | $33.80 | $33.80 | $34.33 | $34.33 | $33.73 | $33.73 | $33.78 | $33.78 | 183,674 | $183,674.00 |
| 04-15-2026 | $34.18 | $34.18 | $34.31 | $34.31 | $33.83 | $33.83 | $33.87 | $33.87 | 161,434 | $161,434.00 |
| 04-14-2026 | $34.51 | $34.51 | $34.75 | $34.75 | $34.19 | $34.19 | $34.24 | $34.24 | 222,784 | $222,784.00 |
| 04-13-2026 | $34.69 | $34.69 | $34.84 | $34.84 | $34.02 | $34.02 | $34.61 | $34.61 | 242,081 | $242,081.00 |
| 04-10-2026 | $35.43 | $35.43 | $35.43 | $35.43 | $34.65 | $34.65 | $34.71 | $34.71 | 196,705 | $196,705.00 |
| 04-09-2026 | $34.30 | $34.30 | $35.57 | $35.57 | $33.33 | $33.33 | $35.43 | $35.43 | 217,961 | $217,961.00 |
| 04-08-2026 | $34.15 | $34.15 | $34.80 | $34.80 | $33.92 | $33.92 | $34.63 | $34.63 | 248,264 | $248,264.00 |
| 04-07-2026 | $34.07 | $34.07 | $34.26 | $34.26 | $33.73 | $33.73 | $33.80 | $33.80 | 165,427 | $165,427.00 |