FIZZ - NATIONAL BEVERAGE CORP
35.72
-1.530 -4.283%
Share volume: 293,507
Last Updated: 03-05-2026
Candy & Soda/Bottled-Canned Soft Drinks:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$37.25
-1.53
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $37.14 | $37.14 | $37.14 | $37.14 | $35.69 | $35.69 | $35.72 | $35.72 | 293,507 | $293,507.00 |
| 03-04-2026 | $37.47 | $37.47 | $38.00 | $38.00 | $36.76 | $36.76 | $37.25 | $37.25 | 197,750 | $197,750.00 |
| 03-03-2026 | $36.42 | $36.42 | $37.48 | $37.48 | $36.13 | $36.13 | $37.43 | $37.43 | 221,036 | $221,036.00 |
| 03-02-2026 | $36.14 | $36.14 | $37.19 | $37.19 | $35.68 | $35.68 | $36.90 | $36.90 | 244,674 | $244,674.00 |
| 02-27-2026 | $37.07 | $37.07 | $37.18 | $37.18 | $36.17 | $36.17 | $36.35 | $36.35 | 250,708 | $250,708.00 |
| 02-26-2026 | $37.44 | $37.44 | $37.68 | $37.68 | $37.05 | $37.05 | $37.13 | $37.13 | 225,380 | $225,380.00 |
| 02-25-2026 | $37.66 | $37.66 | $37.66 | $37.66 | $36.36 | $36.36 | $37.26 | $37.26 | 192,372 | $192,372.00 |
| 02-24-2026 | $37.34 | $37.34 | $37.86 | $37.86 | $36.88 | $36.88 | $37.73 | $37.73 | 214,086 | $214,086.00 |
| 02-23-2026 | $36.82 | $36.82 | $37.63 | $37.63 | $36.51 | $36.51 | $37.34 | $37.34 | 212,967 | $212,967.00 |
| 02-20-2026 | $36.65 | $36.65 | $37.14 | $37.14 | $36.04 | $36.04 | $37.01 | $37.01 | 444,819 | $444,819.00 |