FIZZ | National Beverag | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

National Beverag (FIZZ)

NASDAQ

$31.45+$0.08 (+0.26%)

Price as of Sep 11, 2026 7:56 PM EDT

$2.9B
Market Cap
-11.42%
1-Year Change
Beverages - Non-Alcoholic
Industry

1 Month
+1.75%

Low Price$30.54

High Price$33.36
3 Months
-6.10%

Low Price$30.53

High Price$33.27
1 Year
-11.42%

Low Price$30.53

High Price$35.41

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	29.36	31.66	28.97	31.37	+1.49%	697,942
09/10/2026	30.70	31.24	30.64	30.91	+1.21%	421,199
09/10/2026	$0.50 Earnings
09/09/2026	31.19	31.19	30.43	30.54	-1.80%	310,293
09/08/2026	31.97	31.97	31.00	31.10	-3.54%	403,047
09/04/2026	31.95	32.37	31.56	32.24	-0.68%	367,397
09/03/2026	32.13	32.52	31.78	32.46	+1.15%	340,239
09/02/2026	31.83	32.51	31.55	32.09	+1.26%	370,871
09/01/2026	31.75	32.31	31.56	31.69	+0.19%	340,793
08/31/2026	32.51	32.69	31.58	31.63	-2.92%	391,247
08/28/2026	32.52	32.94	32.30	32.58	+0.34%	255,089
08/27/2026	32.63	32.96	31.97	32.47	-1.49%	252,723
08/26/2026	33.49	33.49	32.91	32.96	-1.20%	250,293
08/25/2026	33.11	33.47	32.57	33.36	+0.88%	260,143
08/24/2026	32.70	33.46	32.54	33.07	+2.16%	384,339
08/21/2026	32.16	32.69	31.52	32.37	+0.50%	475,476
08/20/2026	31.87	32.83	31.35	32.21	+0.34%	309,257
08/19/2026	31.53	32.41	31.30	32.10	+1.97%	268,054
08/18/2026	31.37	31.81	31.14	31.48	+1.45%	262,315
08/17/2026	30.99	31.20	30.41	31.03	-0.89%	315,174
08/14/2026	31.30	31.52	30.91	31.31	-0.06%	213,523
08/13/2026	31.24	31.47	31.08	31.33	+1.23%	268,462
08/12/2026	30.57	30.97	30.38	30.95	+0.39%	319,982
08/11/2026	30.99	31.23	30.62	30.83	-0.68%	268,268
08/10/2026	31.87	32.11	30.92	31.04	-3.39%	397,022
08/07/2026	31.86	32.29	31.71	32.13	+0.53%	265,695
08/06/2026	32.55	32.73	31.54	31.96	-0.78%	248,589
08/05/2026	32.05	32.31	31.65	32.21	+1.38%	296,708
08/04/2026	31.15	31.86	31.13	31.77	+0.76%	371,657
08/03/2026	31.93	32.55	31.07	31.53	-0.35%	416,755
07/31/2026	31.79	32.04	31.44	31.64	-1.31%	315,027
07/30/2026	32.32	32.69	31.66	32.06	-1.93%	381,407
07/29/2026	32.46	32.99	32.24	32.69	+0.46%	438,569
07/28/2026	31.52	32.88	31.52	32.54	+4.13%	492,264
07/27/2026	30.73	31.51	30.72	31.25	+1.79%	496,020
07/24/2026	30.78	31.24	30.42	30.70	+0.56%	307,952
07/23/2026	30.81	31.03	30.07	30.53	-1.90%	460,066
07/22/2026	31.13	31.50	31.08	31.12	+1.10%	400,294
07/21/2026	30.87	31.45	30.42	30.78	-1.19%	408,519
07/20/2026	30.91	31.33	30.78	31.15	+0.26%	546,691
07/17/2026	32.53	32.69	30.78	31.07	-3.66%	389,646
07/16/2026	31.03	32.35	30.94	32.25	+4.54%	614,802
07/15/2026	30.97	31.49	30.71	30.85	-0.23%	554,176
07/14/2026	30.71	31.51	30.71	30.92	-0.67%	685,132
07/13/2026	30.56	31.29	30.01	31.13	+1.83%	1,081,829
07/13/2026	$3.25 Dividend
07/10/2026	29.41	30.71	29.40	30.57	+3.93%	1,033,700
07/09/2026	29.16	29.46	28.55	29.41	-0.15%	608,775
07/08/2026	29.44	30.00	29.38	29.46	+0.34%	566,201
07/07/2026	29.82	30.37	29.03	29.36	+0.43%	610,033
07/06/2026	30.08	30.28	28.10	29.23	-2.97%	988,962
07/02/2026	29.75	32.09	29.51	30.13	+7.52%	1,373,136
07/01/2026	28.56	29.17	27.89	28.02	-0.64%	862,251
07/01/2026	$0.43 Earnings
06/30/2026	28.74	28.77	27.80	28.20	-1.67%	565,021
06/29/2026	29.71	29.83	28.02	28.68	-3.06%	874,048
06/26/2026	30.03	30.43	28.72	29.58	-1.45%	1,330,618
06/25/2026	30.24	30.98	29.88	30.02	-1.13%	504,556
06/24/2026	31.28	31.97	30.30	30.36	-2.78%	434,685
06/23/2026	30.92	31.92	30.74	31.23	+2.01%	491,575
06/22/2026	32.72	33.36	30.61	30.62	-6.67%	460,663
06/18/2026	33.43	33.86	32.40	32.80	-1.41%	614,608
06/17/2026	32.53	33.31	31.68	33.27	+2.08%	508,847
06/16/2026	33.06	33.44	32.52	32.59	-1.34%	318,485
06/15/2026	33.13	33.27	32.65	33.04	-1.06%	309,658
06/12/2026	33.41	33.62	33.12	33.39	-0.05%	225,186
06/11/2026	33.48	34.03	33.14	33.41	-0.40%	323,322
06/10/2026	33.91	34.53	33.45	33.54	-0.22%	339,315
06/09/2026	32.53	33.72	32.38	33.62	+4.01%	334,402
06/08/2026	32.69	33.12	32.26	32.32	-2.07%	238,781
06/05/2026	31.66	33.51	31.43	33.00	+5.13%	425,853
06/04/2026	32.88	33.22	31.15	31.39	-3.34%	330,219
06/03/2026	32.15	32.66	31.99	32.48	+1.01%	346,096
06/02/2026	33.32	33.53	32.12	32.15	-3.81%	337,126
06/01/2026	33.12	33.70	32.95	33.43	-0.03%	286,372
05/29/2026	33.49	34.03	33.16	33.44	-0.67%	406,610
05/28/2026	33.15	33.80	32.87	33.66	+1.22%	316,383
05/27/2026	32.27	33.41	32.12	33.25	+3.23%	300,776
05/26/2026	31.85	32.43	31.61	32.22	+1.02%	319,032
05/22/2026	31.76	31.99	31.56	31.89	-0.31%	252,605
05/21/2026	31.68	32.06	31.18	31.99	+0.34%	261,229
05/20/2026	31.20	31.89	30.95	31.88	+1.64%	368,447
05/19/2026	31.81	32.19	31.35	31.37	-1.56%	279,273
05/18/2026	31.09	32.25	31.09	31.86	+2.47%	339,499
05/15/2026	31.36	32.43	30.99	31.09	-1.77%	354,161
05/14/2026	31.56	31.83	31.32	31.65	+0.60%	275,103
05/13/2026	31.02	31.70	30.72	31.46	+0.67%	280,331
05/12/2026	31.53	31.87	31.20	31.26	+0.09%	289,083
05/11/2026	31.70	31.71	30.94	31.23	-1.68%	398,466
05/08/2026	31.86	32.11	31.08	31.76	-0.06%	200,504
05/07/2026	31.42	32.27	31.11	31.78	+0.57%	282,428
05/06/2026	31.75	32.09	31.55	31.60	+0.11%	244,737
05/05/2026	31.37	31.93	31.07	31.56	+0.55%	285,264
05/04/2026	30.58	31.41	30.53	31.39	+1.82%	204,384
05/01/2026	31.02	31.26	30.64	30.83	-0.32%	160,811
04/30/2026	30.36	31.09	30.30	30.93	+1.39%	189,402
04/29/2026	30.81	30.95	30.20	30.51	-2.20%	242,104
04/28/2026	31.26	31.97	31.17	31.19	+0.70%	209,761
04/27/2026	30.86	31.34	30.74	30.98	+0.20%	269,581
04/24/2026	30.51	30.93	30.39	30.91	+1.00%	199,038