FIZZ | National Beverag | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

National Beverag (FIZZ)

NASDAQ

$37.09+$0.02 (+0.04%)

Price as of Oct 22, 2026 7:30 PM EDT

$3.3B
Market Cap
6.21%
1-Year Change
Beverages - Non-Alcoholic
Industry

1 Month
+10.96%

Low Price$29.20

High Price$37.07
3 Months
+13.16%

Low Price$29.20

High Price$37.07
1 Year
+6.21%

Low Price$29.20

High Price$34.10

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	35.45	37.20	35.31	37.07	+6.43%	329,282
10/21/2026	34.73	35.05	34.48	34.83	-0.85%	244,040
10/20/2026	35.15	35.26	34.87	35.13	+1.21%	279,762
10/19/2026	34.51	34.90	34.51	34.71	-0.72%	237,162
10/16/2026	34.67	35.47	34.32	34.96	+1.89%	482,437
10/15/2026	34.08	34.78	34.00	34.31	+2.30%	386,478
10/14/2026	33.11	33.59	32.86	33.54	+1.67%	359,032
10/13/2026	32.47	33.20	32.25	32.99	+2.61%	617,087
10/12/2026	30.56	32.40	30.48	32.15	+5.34%	676,457
10/09/2026	30.82	31.00	30.18	30.52	-1.04%	314,922
10/08/2026	29.79	30.92	29.50	30.84	+4.19%	553,951
10/07/2026	30.29	30.29	29.46	29.60	-1.40%	413,497
10/06/2026	29.84	30.13	29.81	30.02	+0.60%	273,676
10/05/2026	30.21	30.30	29.73	29.84	-1.58%	433,376
10/02/2026	29.98	30.42	29.69	30.32	+2.12%	333,862
10/01/2026	29.20	29.82	29.09	29.69	+1.68%	406,869
09/30/2026	29.66	29.85	29.09	29.20	-1.38%	448,114
09/29/2026	29.26	29.67	29.26	29.61	+0.14%	347,046
09/28/2026	29.58	29.69	29.07	29.57	-0.34%	498,200
09/25/2026	29.82	30.06	29.55	29.67	-0.67%	309,032
09/24/2026	30.70	31.07	29.12	29.87	-2.54%	535,929
09/23/2026	31.14	31.30	30.36	30.65	-1.51%	286,685
09/22/2026	31.71	32.03	31.07	31.12	-0.86%	422,976
09/21/2026	31.56	31.58	31.15	31.39	-0.66%	339,842
09/18/2026	31.61	31.90	31.35	31.60	-0.19%	725,183
09/17/2026	32.43	32.43	31.64	31.66	-1.62%	422,854
09/16/2026	31.29	32.34	31.24	32.18	+2.58%	392,613
09/15/2026	31.66	31.71	31.04	31.37	-1.38%	623,195
09/14/2026	31.67	32.75	31.16	31.81	+1.40%	592,983
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