FIZZ - NATIONAL BEVERAGE CORP
40.87
-0.440 -1.077%
Share volume: 546,706
Last Updated: 03-07-2025
Candy & Soda/Bottled-Canned Soft Drinks:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$41.31
-0.44
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-07-2025 | $41.17 | $41.17 | $41.85 | $41.85 | $38.51 | $38.51 | $40.87 | $40.87 | 546,706 | $546,706.00 |
| 03-06-2025 | $40.67 | $40.67 | $41.46 | $41.46 | $40.39 | $40.39 | $41.31 | $41.31 | 245,745 | $245,745.00 |
| 03-05-2025 | $40.20 | $40.20 | $40.94 | $40.94 | $40.20 | $40.20 | $40.57 | $40.57 | 176,552 | $176,552.00 |
| 03-04-2025 | $40.34 | $40.34 | $41.53 | $41.53 | $40.18 | $40.18 | $40.22 | $40.22 | 193,437 | $193,437.00 |
| 03-03-2025 | $39.71 | $39.71 | $40.51 | $40.51 | $39.59 | $39.59 | $40.41 | $40.41 | 198,463 | $198,463.00 |
| 02-28-2025 | $39.85 | $39.85 | $39.99 | $39.99 | $39.04 | $39.04 | $39.83 | $39.83 | 260,849 | $253,268.00 |
| 02-27-2025 | $39.65 | $39.65 | $39.68 | $39.68 | $38.25 | $38.25 | $39.58 | $39.58 | 246,539 | $246,539.00 |
| 02-26-2025 | $41.70 | $41.70 | $41.77 | $41.77 | $40.07 | $40.07 | $40.21 | $40.21 | 158,174 | $158,174.00 |
| 02-25-2025 | $41.25 | $41.25 | $42.00 | $42.00 | $41.01 | $41.01 | $41.92 | $41.92 | 205,778 | $205,778.00 |