NasdaqGS - Nasdaq Real Time Price USD

National Beverage Corp. (FIZZ)

44.87 +0.19 (+0.43%)
As of 9:50 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 44.75 44.90 44.70 44.87 44.87 2,372
Apr 22, 2024 45.36 45.46 44.63 44.68 44.68 149,000
Apr 19, 2024 44.47 45.59 44.47 45.35 45.35 140,800
Apr 18, 2024 44.88 45.14 44.43 44.73 44.73 145,700
Apr 17, 2024 44.98 45.24 44.72 44.91 44.91 129,500
Apr 16, 2024 46.02 46.02 44.62 44.62 44.62 127,600
Apr 15, 2024 46.61 46.88 45.70 46.03 46.03 118,700
Apr 12, 2024 46.39 46.44 45.94 46.28 46.28 99,700
Apr 11, 2024 47.30 47.43 46.59 46.76 46.76 101,800
Apr 10, 2024 47.32 47.32 46.40 47.03 47.03 126,300
Apr 9, 2024 48.41 48.51 47.66 47.97 47.97 121,200
Apr 8, 2024 49.61 49.61 47.98 48.27 48.27 107,100
Apr 5, 2024 49.14 49.67 48.70 49.61 49.61 104,800
Apr 4, 2024 49.97 50.27 49.13 49.21 49.21 133,200
Apr 3, 2024 49.28 49.84 48.86 49.56 49.56 206,800
Apr 2, 2024 49.43 50.58 48.87 49.64 49.64 241,100
Apr 1, 2024 47.43 50.25 46.73 49.43 49.43 384,000
Mar 28, 2024 47.09 47.75 46.79 47.46 47.46 164,900
Mar 27, 2024 46.92 47.29 46.49 46.87 46.87 90,700
Mar 26, 2024 47.33 47.42 46.50 46.57 46.57 101,100
Mar 25, 2024 47.76 47.82 46.94 47.20 47.20 77,800
Mar 22, 2024 47.45 47.56 46.98 47.42 47.42 88,700
Mar 21, 2024 47.84 47.89 47.25 47.52 47.52 139,000
Mar 20, 2024 47.50 47.70 46.94 47.66 47.66 98,200
Mar 19, 2024 47.87 48.12 47.20 47.49 47.49 116,200
Mar 18, 2024 46.88 48.20 46.85 47.79 47.79 141,100
Mar 15, 2024 47.01 47.40 46.45 47.08 47.08 273,400
Mar 14, 2024 47.83 47.83 47.11 47.27 47.27 115,500
Mar 13, 2024 48.27 48.78 47.48 47.79 47.79 126,900
Mar 12, 2024 48.50 48.93 47.94 48.19 48.19 135,700
Mar 11, 2024 49.60 49.85 47.63 48.58 48.58 151,600
Mar 8, 2024 50.46 50.46 47.60 49.84 49.84 170,600
Mar 7, 2024 50.87 51.26 49.97 50.46 50.46 137,800
Mar 6, 2024 51.95 51.95 50.72 51.14 51.14 115,600
Mar 5, 2024 52.28 52.61 51.74 51.85 51.85 156,600
Mar 4, 2024 51.71 52.52 51.71 52.11 52.11 95,500
Mar 1, 2024 52.48 52.48 51.53 51.62 51.62 132,100
Feb 29, 2024 51.50 52.90 51.50 52.64 52.64 256,200
Feb 28, 2024 51.18 51.48 50.76 51.21 51.21 85,700
Feb 27, 2024 50.76 51.64 50.72 51.44 51.44 126,300
Feb 26, 2024 50.78 51.35 50.59 50.85 50.85 85,900
Feb 23, 2024 49.86 51.11 49.76 51.09 51.09 187,600
Feb 22, 2024 50.28 50.28 49.13 50.08 50.08 183,500
Feb 21, 2024 50.34 50.71 50.08 50.48 50.48 89,500
Feb 20, 2024 49.33 50.61 49.33 50.36 50.36 105,300
Feb 16, 2024 50.05 50.18 49.48 49.73 49.73 196,900
Feb 15, 2024 49.76 50.59 49.52 50.09 50.09 133,300
Feb 14, 2024 48.46 49.86 48.22 49.71 49.71 179,000
Feb 13, 2024 48.38 48.64 47.47 48.20 48.20 192,800
Feb 12, 2024 48.32 49.51 48.00 49.14 49.14 126,300
Feb 9, 2024 47.16 48.04 46.64 48.01 48.01 136,100
Feb 8, 2024 46.59 47.42 46.59 47.24 47.24 147,000
Feb 7, 2024 46.31 46.73 46.07 46.50 46.50 90,200
Feb 6, 2024 45.98 46.67 45.89 46.25 46.25 104,100
Feb 5, 2024 46.28 46.57 45.86 46.13 46.13 96,800
Feb 2, 2024 46.78 46.78 46.24 46.58 46.58 136,800
Feb 1, 2024 46.28 47.24 46.08 47.22 47.22 101,900
Jan 31, 2024 47.04 47.19 46.12 46.24 46.24 156,800
Jan 30, 2024 47.30 47.37 46.62 47.10 47.10 93,100
Jan 29, 2024 47.20 47.46 46.81 47.46 47.46 127,400
Jan 26, 2024 47.55 47.75 46.96 47.17 47.17 127,100
Jan 25, 2024 46.90 47.34 46.27 47.30 47.30 131,500
Jan 24, 2024 47.89 47.89 46.60 46.62 46.62 128,100
Jan 23, 2024 48.33 48.33 47.03 47.43 47.43 148,300
Jan 22, 2024 47.39 48.46 47.01 47.94 47.94 317,800
Jan 19, 2024 48.36 48.36 46.82 47.00 47.00 293,500
Jan 18, 2024 47.95 48.29 47.84 48.26 48.26 113,600
Jan 17, 2024 46.44 48.20 46.19 48.13 48.13 215,700
Jan 16, 2024 49.79 49.97 46.55 46.66 46.66 445,400
Jan 12, 2024 50.22 50.39 49.93 50.23 50.23 131,100
Jan 11, 2024 50.23 50.23 49.53 49.81 49.81 169,000
Jan 10, 2024 50.01 50.48 49.63 50.43 50.43 136,900
Jan 9, 2024 50.66 50.75 50.00 50.10 50.10 152,000
Jan 8, 2024 51.69 51.86 50.75 51.05 51.05 145,300
Jan 5, 2024 52.07 52.41 50.74 51.42 51.42 260,300
Jan 4, 2024 53.29 53.57 52.25 52.38 52.38 268,100
Jan 3, 2024 53.28 53.58 52.52 53.03 53.03 327,300
Jan 2, 2024 49.27 53.30 49.27 53.14 53.14 356,200
Dec 29, 2023 49.50 50.11 48.82 49.72 49.72 206,800
Dec 28, 2023 49.94 50.09 49.56 49.65 49.65 115,900
Dec 27, 2023 49.73 50.20 49.43 49.76 49.76 95,500
Dec 26, 2023 49.20 50.00 48.96 49.80 49.80 97,200
Dec 22, 2023 49.83 50.23 49.28 49.34 49.34 123,600
Dec 21, 2023 50.37 50.65 49.08 49.45 49.45 117,400
Dec 20, 2023 50.24 50.47 49.61 50.01 50.01 186,800
Dec 19, 2023 50.07 50.74 49.86 50.36 50.36 170,500
Dec 18, 2023 49.35 49.87 49.03 49.71 49.71 131,000
Dec 15, 2023 51.24 51.24 49.46 49.46 49.46 363,400
Dec 14, 2023 52.54 52.74 49.44 50.97 50.97 175,200
Dec 13, 2023 51.40 51.98 50.88 51.96 51.96 159,600
Dec 12, 2023 49.84 51.48 49.50 51.40 51.40 241,400
Dec 11, 2023 46.57 49.47 46.46 49.43 49.43 226,300
Dec 8, 2023 49.08 49.92 46.50 46.58 46.58 238,000
Dec 7, 2023 48.84 49.72 48.41 49.33 49.33 160,200
Dec 6, 2023 49.27 49.27 48.39 48.85 48.85 216,000
Dec 5, 2023 48.33 49.01 48.18 48.98 48.98 232,100
Dec 4, 2023 47.90 48.72 47.90 48.55 48.55 167,000
Dec 1, 2023 47.50 48.01 47.10 48.01 48.01 192,500
Nov 30, 2023 47.38 47.74 46.72 47.54 47.54 180,700
Nov 29, 2023 48.32 48.49 47.15 47.34 47.34 179,000
Nov 28, 2023 48.05 48.47 47.95 48.32 48.32 80,300
Nov 27, 2023 48.47 48.47 48.00 48.27 48.27 78,400
Nov 24, 2023 48.68 48.89 48.34 48.64 48.64 32,600
Nov 22, 2023 48.49 48.97 48.47 48.87 48.87 125,800
Nov 21, 2023 48.04 48.65 47.81 48.39 48.39 72,000
Nov 20, 2023 48.28 48.28 47.60 47.98 47.98 123,100
Nov 17, 2023 47.89 47.97 47.30 47.94 47.94 157,200
Nov 16, 2023 48.38 48.52 47.57 47.75 47.75 124,300
Nov 15, 2023 48.64 49.23 48.48 48.52 48.52 124,600
Nov 14, 2023 49.48 49.82 48.46 48.68 48.68 139,600
Nov 13, 2023 48.65 49.28 48.65 48.81 48.81 98,400
Nov 10, 2023 48.26 48.65 47.77 48.60 48.60 91,100
Nov 9, 2023 48.95 49.23 47.87 48.35 48.35 105,700
Nov 8, 2023 50.10 50.17 48.82 48.95 48.95 124,500
Nov 7, 2023 49.55 50.18 49.46 49.98 49.98 169,600
Nov 6, 2023 48.77 49.86 48.77 49.70 49.70 152,200
Nov 3, 2023 48.00 49.67 47.86 49.04 49.04 183,800
Nov 2, 2023 46.55 48.12 46.47 47.91 47.91 150,900
Nov 1, 2023 46.21 46.37 45.70 46.33 46.33 133,800
Oct 31, 2023 45.95 46.40 45.68 46.38 46.38 101,500
Oct 30, 2023 45.49 45.97 45.24 45.91 45.91 85,000
Oct 27, 2023 45.66 45.83 44.80 45.22 45.22 112,900
Oct 26, 2023 45.55 46.00 45.46 45.91 45.91 98,100
Oct 25, 2023 45.02 45.61 44.86 45.27 45.27 126,700
Oct 24, 2023 44.44 45.30 44.44 45.13 45.13 114,300
Oct 23, 2023 43.91 44.69 43.74 44.06 44.06 129,600
Oct 20, 2023 44.50 44.95 44.04 44.13 44.13 149,000
Oct 19, 2023 44.97 45.16 44.15 44.25 44.25 189,300
Oct 18, 2023 45.46 45.78 44.88 45.14 45.14 122,400
Oct 17, 2023 45.51 46.17 45.31 45.50 45.50 156,200
Oct 16, 2023 45.34 46.98 45.34 45.66 45.66 127,500
Oct 13, 2023 45.01 45.52 44.60 45.23 45.23 122,000
Oct 12, 2023 46.27 46.44 44.61 45.01 45.01 140,000
Oct 11, 2023 46.75 46.82 46.03 46.35 46.35 88,600
Oct 10, 2023 47.04 47.75 46.50 46.51 46.51 142,700
Oct 9, 2023 45.96 47.06 45.66 46.67 46.67 105,800
Oct 6, 2023 46.18 46.48 45.29 46.31 46.31 144,100
Oct 5, 2023 47.40 47.44 46.34 46.38 46.38 129,400
Oct 4, 2023 47.31 47.78 46.92 47.28 47.28 150,300
Oct 3, 2023 47.34 47.61 46.80 47.22 47.22 132,300
Oct 2, 2023 47.02 47.40 46.66 47.38 47.38 148,800
Sep 29, 2023 46.76 47.24 46.54 47.02 47.02 236,500
Sep 28, 2023 46.18 46.80 45.98 46.61 46.61 155,800
Sep 27, 2023 45.40 46.40 45.35 46.08 46.08 159,400
Sep 26, 2023 46.07 46.32 45.42 45.50 45.50 198,100
Sep 25, 2023 46.46 47.05 46.17 46.24 46.24 136,000
Sep 22, 2023 46.56 47.31 46.48 46.78 46.78 139,700
Sep 21, 2023 46.23 46.56 45.83 46.45 46.45 186,500
Sep 20, 2023 46.89 47.53 46.33 46.45 46.45 134,800
Sep 19, 2023 47.09 47.15 46.30 46.80 46.80 252,900
Sep 18, 2023 46.85 47.43 46.51 47.09 47.09 132,500
Sep 15, 2023 48.46 48.63 46.39 46.64 46.64 417,400
Sep 14, 2023 48.58 48.80 47.90 48.39 48.39 142,900
Sep 13, 2023 48.02 48.61 47.36 48.48 48.48 147,100
Sep 12, 2023 48.60 48.60 47.57 48.03 48.03 153,700
Sep 11, 2023 47.39 48.66 47.39 48.64 48.64 182,700
Sep 8, 2023 47.50 48.56 45.27 47.14 47.14 334,200
Sep 7, 2023 48.01 48.71 47.61 48.00 48.00 227,000
Sep 6, 2023 46.75 48.23 46.55 47.79 47.79 344,900
Sep 5, 2023 48.64 48.65 45.00 46.38 46.38 283,900
Sep 1, 2023 51.27 51.44 48.86 49.01 49.01 175,900
Aug 31, 2023 52.21 52.21 51.31 51.31 51.31 96,000
Aug 30, 2023 51.55 52.31 51.30 52.21 52.21 114,400
Aug 29, 2023 51.42 51.95 51.24 51.68 51.68 106,000
Aug 28, 2023 51.49 52.21 51.40 51.56 51.56 71,200
Aug 25, 2023 51.55 51.84 51.03 51.56 51.56 118,400
Aug 24, 2023 52.46 52.91 51.33 51.38 51.38 131,700
Aug 23, 2023 52.44 53.00 52.38 52.70 52.70 71,400
Aug 22, 2023 52.64 52.99 52.14 52.35 52.35 128,200
Aug 21, 2023 53.89 54.02 52.58 52.91 52.91 173,700
Aug 18, 2023 54.11 54.67 53.21 54.18 54.18 241,800
Aug 17, 2023 53.89 54.54 53.83 54.13 54.13 103,800
Aug 16, 2023 53.85 54.58 53.81 53.87 53.87 65,200
Aug 15, 2023 54.45 54.52 53.76 53.97 53.97 84,800
Aug 14, 2023 54.52 55.03 53.94 54.49 54.49 106,700
Aug 11, 2023 54.22 55.12 54.21 54.56 54.56 121,400
Aug 10, 2023 53.72 54.94 53.72 54.22 54.22 131,100
Aug 9, 2023 53.78 54.10 53.25 53.69 53.69 114,300
Aug 8, 2023 53.65 54.00 52.68 53.93 53.93 112,600
Aug 7, 2023 53.06 53.92 52.58 53.85 53.85 109,300
Aug 4, 2023 53.86 54.31 52.94 53.17 53.17 110,900
Aug 3, 2023 53.17 54.02 53.00 53.88 53.88 136,000
Aug 2, 2023 52.24 53.60 52.19 53.15 53.15 119,800
Aug 1, 2023 52.93 53.13 52.07 52.27 52.27 131,900
Jul 31, 2023 52.85 53.33 52.44 52.85 52.85 147,300
Jul 28, 2023 53.22 54.18 52.87 52.90 52.90 151,200
Jul 27, 2023 53.06 53.44 52.80 53.00 53.00 135,900
Jul 26, 2023 51.71 52.99 51.30 52.96 52.96 101,000
Jul 25, 2023 51.74 52.36 51.55 51.90 51.90 138,600
Jul 24, 2023 51.47 52.29 51.06 52.04 52.04 157,300
Jul 21, 2023 51.72 51.99 51.30 51.42 51.42 120,400
Jul 20, 2023 50.18 51.51 49.96 51.47 51.47 94,800
Jul 19, 2023 49.65 50.24 49.61 50.17 50.17 84,700
Jul 18, 2023 49.96 50.06 49.20 49.56 49.56 83,100
Jul 17, 2023 49.44 50.34 49.25 49.81 49.81 120,400
Jul 14, 2023 48.56 49.87 48.31 49.77 49.77 102,600
Jul 13, 2023 48.98 49.19 48.28 48.82 48.82 120,400
Jul 12, 2023 49.33 49.70 48.93 49.04 49.04 114,800
Jul 11, 2023 48.50 49.19 48.23 48.97 48.97 162,000
Jul 10, 2023 49.96 49.99 48.04 48.23 48.23 279,200
Jul 7, 2023 50.48 50.93 49.92 49.96 49.96 153,500
Jul 6, 2023 49.79 50.53 49.10 50.48 50.48 238,400
Jul 5, 2023 49.13 50.34 48.70 50.16 50.16 312,600
Jul 3, 2023 48.44 49.53 48.44 49.36 49.36 147,100
Jun 30, 2023 48.72 50.78 48.02 48.35 48.35 373,400
Jun 29, 2023 48.02 51.13 48.02 48.66 48.66 317,500
Jun 28, 2023 49.21 49.21 48.10 48.19 48.19 159,300
Jun 27, 2023 49.38 49.57 48.98 49.26 49.26 118,800
Jun 26, 2023 49.00 49.40 48.34 49.10 49.10 142,300
Jun 23, 2023 50.18 50.72 49.12 49.17 49.17 178,300
Jun 22, 2023 49.74 50.54 49.51 50.54 50.54 116,400
Jun 21, 2023 50.45 50.70 49.66 49.72 49.72 157,200
Jun 20, 2023 49.80 50.36 49.27 50.25 50.25 229,100
Jun 16, 2023 48.28 49.67 48.04 49.61 49.61 456,900
Jun 15, 2023 47.82 48.08 47.25 47.77 47.77 198,200
Jun 14, 2023 47.61 48.16 47.52 47.64 47.64 171,600
Jun 13, 2023 47.49 48.27 47.33 47.48 47.48 167,800
Jun 12, 2023 47.84 47.95 47.19 47.39 47.39 134,200
Jun 9, 2023 47.45 48.00 47.16 47.84 47.84 240,400
Jun 8, 2023 48.00 48.20 47.33 47.50 47.50 140,500
Jun 7, 2023 48.00 48.73 47.89 48.26 48.26 185,700
Jun 6, 2023 48.22 48.49 47.50 48.00 48.00 243,100
Jun 5, 2023 49.04 49.41 48.00 48.41 48.41 224,500
Jun 2, 2023 49.04 49.53 48.90 49.40 49.40 329,200
Jun 1, 2023 49.35 49.98 48.61 48.69 48.69 134,600
May 31, 2023 49.20 49.88 48.92 49.42 49.42 230,000
May 30, 2023 49.72 49.84 49.05 49.17 49.17 101,000
May 26, 2023 49.71 50.42 49.62 49.99 49.99 70,300
May 25, 2023 50.05 50.09 49.46 49.87 49.87 68,800
May 24, 2023 51.44 51.44 50.21 50.23 50.23 117,900
May 23, 2023 50.84 51.97 50.57 51.41 51.41 106,400
May 22, 2023 52.03 52.41 50.66 50.93 50.93 89,000
May 19, 2023 52.53 52.84 51.78 52.11 52.11 117,900
May 18, 2023 51.19 52.28 51.05 52.23 52.23 122,800
May 17, 2023 50.96 51.72 50.54 51.59 51.59 126,000
May 16, 2023 51.55 51.55 50.56 50.81 50.81 132,800
May 15, 2023 52.02 52.20 51.60 51.72 51.72 63,000
May 12, 2023 51.81 52.43 51.32 52.01 52.01 102,700
May 11, 2023 51.26 51.81 51.05 51.78 51.78 103,700
May 10, 2023 51.78 52.13 50.55 51.47 51.47 144,800
May 9, 2023 51.70 51.73 50.80 51.46 51.46 247,800
May 8, 2023 51.90 51.96 51.38 51.72 51.72 216,300
May 5, 2023 53.81 54.03 51.68 52.19 52.19 157,100
May 4, 2023 52.98 53.82 52.56 53.52 53.52 141,100
May 3, 2023 52.14 53.75 52.14 53.12 53.12 175,100
May 2, 2023 50.95 52.12 50.53 51.95 51.95 164,700
May 1, 2023 49.85 51.65 49.65 51.19 51.19 134,200
Apr 28, 2023 49.81 50.47 49.14 49.70 49.70 215,400
Apr 27, 2023 49.20 50.01 49.03 49.82 49.82 104,700
Apr 26, 2023 49.45 49.84 49.17 49.20 49.20 147,600
Apr 25, 2023 51.07 51.39 49.88 49.90 49.90 205,700
Apr 24, 2023 51.74 51.99 50.85 51.39 51.39 106,500

Related Tickers

PRMW Primo Water Corporation
18.75
+0.75%
 
AKO-B Embotelladora Andina S.A.
16.19
-0.22%
 
AKO-A Embotelladora Andina S.A.
13.10
0.00%
 
COCO The Vita Coco Company, Inc.
23.55
+2.04%
 
BRFH Barfresh Food Group, Inc.
1.0810
+4.95%
 
CCEP Coca-Cola Europacific Partners PLC
68.91
-0.27%
 
BAG.L A.G. BARR p.l.c.
557.00
+0.36%
 
FHBC Fernhill Beverage, Inc.
0.0000
0.00%
 
KDP Keurig Dr Pepper Inc.
31.79
+0.09%
 
CCEP.MC Coca-Cola Europacific Partners PLC
64.70
+2.70%