Skip to main content
FIZZ logo

National Beverage Corp.

FIZZNASDAQConsumer StaplesBeverages - Non-Alcoholic

$34.96Today:- (-)1Y −5.14%

As of Oct 16, 2026 close

Market cap
$3.21B
P/E (TTM)
19.03
Forward P/E
23.02
Dividend yield
9.47%
52-week range
$28.97$38.21
Volume (live)
-
Avg. volume (3M)
440.75K

National Beverage (FIZZ) Historical Stock Prices

Analyze National Beverage (FIZZ) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

National Beverage (FIZZ) Interactive Price Chart

Interactive historical price chart showing National Beverage stock price movements and trends across multiple time periods.

Loading chart...

FIZZ Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FIZZ historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202634.6735.4734.3234.9634.96482.38K
Oct 15, 202634.0834.7833.9934.3134.31386.43K
Oct 14, 202633.1133.5932.8533.5433.54359.10K
Oct 13, 202632.4733.2032.2532.9932.99603.54K
Oct 12, 202630.5632.4030.4832.1532.15675.59K
Oct 9, 202630.8231.0030.1830.5230.52314.91K
Oct 8, 202629.7930.9229.5030.8430.84553.93K
Oct 7, 202630.2930.2929.4629.6029.60413.50K
Oct 6, 202629.8430.1329.8130.0230.02272.48K
Oct 5, 202630.2130.3029.7329.8429.84433.37K
Oct 2, 202629.9830.4129.6930.3230.32333.84K
Oct 1, 202629.2029.8229.0929.6929.69406.76K
Sep 30, 202629.6629.8429.0929.2029.20416.43K
Sep 29, 202629.2629.6629.2629.6129.61332.94K
Sep 28, 202629.5829.6929.0729.5729.57483.20K
Sep 25, 202629.8230.0629.5529.6729.67302.24K
Sep 24, 202630.7031.0729.1229.8729.87525.66K
Sep 23, 202631.1431.3030.3630.6530.65277.75K
Sep 22, 202631.7132.0331.0731.1231.12411.25K
Sep 21, 202631.5631.5731.1531.3931.39321.20K
Sep 18, 202631.6131.9031.3531.6031.60685.53K
Sep 17, 202632.4332.4331.6431.6631.66421.36K
Sep 16, 202631.2932.3431.2332.1832.18392.61K
Sep 15, 202631.6631.7031.0431.3731.37623.20K
Sep 14, 202631.6732.7531.1631.8131.81592.98K
Sep 11, 202629.3631.6628.9731.3731.37698.27K
Sep 10, 202630.7031.2430.6430.9130.91421.20K
Sep 9, 202631.1931.1930.4330.5430.54310.29K
Sep 8, 202631.9731.9731.0031.1031.10403.05K
Sep 4, 202631.9532.3731.5532.2432.24367.40K
Sep 3, 202632.1332.5231.7832.4632.46340.24K
Sep 2, 202631.8332.5131.5532.0932.09370.87K
Sep 1, 202631.7532.3131.5631.6931.69340.79K
Aug 31, 202632.5132.6931.5831.6331.63391.25K
Aug 28, 202632.5232.9432.3032.5832.58255.09K
Aug 27, 202632.6332.9631.9732.4732.47252.72K
Aug 26, 202633.4933.4932.9132.9632.96250.29K
Aug 25, 202633.1033.4732.5733.3633.36260.14K
Aug 24, 202632.7033.4632.5333.0733.07384.34K
Aug 21, 202632.1632.6931.5232.3732.37475.48K
Aug 20, 202631.8732.8331.3532.2132.21309.26K
Aug 19, 202631.5332.4131.3032.1032.10268.05K
Aug 18, 202631.3731.8131.1431.4831.48262.31K
Aug 17, 202630.9931.2030.4131.0331.03315.17K
Aug 14, 202631.3031.5230.9131.3131.31213.52K
Aug 13, 202631.2431.4731.0831.3331.33268.46K
Aug 12, 202630.5730.9730.3830.9530.95244.20K
Aug 11, 202630.9931.2330.6230.8330.83268.27K
Aug 10, 202631.8732.1130.9231.0431.04397.02K
Aug 7, 202631.8632.2831.7132.1332.13265.69K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.