National Beverage Corp.FIZZNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $34.40 | $34.76 | $34.28 | $34.61 | 99,774 |
| 2/2/2026 | $34.21 | $34.65 | $33.99 | $34.53 | 276,344 |
| 1/30/2026 | $33.95 | $34.29 | $33.55 | $34.08 | 390,045 |
| 1/29/2026 | $33.08 | $34.38 | $32.82 | $34.00 | 387,000 |
| 1/28/2026 | $33.35 | $33.52 | $32.90 | $33.16 | 226,747 |
| 1/27/2026 | $33.34 | $33.52 | $33.01 | $33.40 | 161,400 |
| 1/26/2026 | $33.72 | $33.74 | $33.09 | $33.51 | 207,300 |
| 1/23/2026 | $33.48 | $33.78 | $33.24 | $33.74 | 176,205 |
| 1/22/2026 | $33.87 | $34.23 | $33.33 | $33.61 | 370,011 |
| 1/21/2026 | $33.48 | $33.91 | $32.99 | $33.91 | 278,000 |
| 1/20/2026 | $33.56 | $34.00 | $33.04 | $33.50 | 308,200 |
| 1/16/2026 | $33.23 | $33.78 | $32.96 | $33.78 | 256,511 |
| 1/15/2026 | $33.41 | $33.64 | $33.06 | $33.35 | 180,541 |
| 1/14/2026 | $32.86 | $33.58 | $32.86 | $33.49 | 285,042 |
| 1/13/2026 | $32.87 | $33.03 | $32.60 | $32.93 | 170,500 |
| 1/12/2026 | $33.05 | $33.17 | $32.70 | $32.95 | 261,217 |
| 1/9/2026 | $32.96 | $33.41 | $32.67 | $33.10 | 277,500 |
| 1/8/2026 | $31.80 | $33.05 | $31.78 | $32.94 | 308,846 |
| 1/7/2026 | $32.22 | $32.31 | $31.76 | $32.00 | 266,141 |
| 1/6/2026 | $31.62 | $32.21 | $31.45 | $32.12 | 351,530 |
| 1/5/2026 | $31.60 | $31.96 | $31.21 | $31.80 | 476,849 |
| 1/2/2026 | $31.87 | $31.87 | $31.42 | $31.66 | 416,448 |
| 12/31/2025 | $32.05 | $32.26 | $31.82 | $31.89 | 234,938 |
| 12/30/2025 | $32.04 | $32.30 | $31.85 | $32.19 | 261,547 |
| 12/29/2025 | $32.32 | $32.59 | $32.10 | $32.19 | 285,100 |
| 12/26/2025 | $32.16 | $32.46 | $31.81 | $32.32 | 288,517 |
| 12/24/2025 | $31.80 | $32.27 | $31.71 | $32.25 | 216,600 |
| 12/23/2025 | $32.22 | $32.22 | $31.72 | $31.85 | 435,500 |
| 12/22/2025 | $32.32 | $32.65 | $31.76 | $32.23 | 351,600 |
| 12/19/2025 | $32.43 | $32.73 | $32.23 | $32.32 | 481,732 |
| 12/18/2025 | $32.43 | $32.82 | $32.25 | $32.56 | 350,012 |
| 12/17/2025 | $33.06 | $33.32 | $32.53 | $32.62 | 358,600 |
| 12/16/2025 | $34.03 | $34.03 | $32.85 | $33.25 | 464,000 |
| 12/15/2025 | $33.98 | $34.09 | $33.21 | $33.91 | 452,529 |
| 12/12/2025 | $34.49 | $34.94 | $33.45 | $33.85 | 363,300 |
| 12/11/2025 | $35.74 | $35.91 | $34.86 | $34.96 | 422,614 |
| 12/10/2025 | $34.61 | $35.75 | $34.45 | $35.53 | 368,400 |
| 12/9/2025 | $33.98 | $34.58 | $33.83 | $34.50 | 317,700 |
| 12/8/2025 | $33.24 | $34.10 | $33.02 | $33.93 | 523,700 |
| 12/5/2025 | $34.40 | $34.40 | $32.32 | $33.25 | 394,920 |
| 12/4/2025 | $35.08 | $35.30 | $34.64 | $34.74 | 218,505 |
| 12/3/2025 | $35.14 | $35.88 | $35.06 | $35.15 | 300,774 |
| 12/2/2025 | $35.06 | $35.21 | $34.43 | $35.10 | 456,928 |
| 12/1/2025 | $34.04 | $35.50 | $33.91 | $35.16 | 457,500 |
| 11/28/2025 | $34.37 | $34.37 | $33.68 | $34.06 | 278,023 |
| 11/26/2025 | $34.00 | $34.61 | $33.98 | $34.46 | 342,000 |
| 11/25/2025 | $33.68 | $34.38 | $33.68 | $34.14 | 706,528 |
| 11/24/2025 | $34.28 | $34.37 | $33.05 | $33.43 | 580,613 |
| 11/21/2025 | $33.62 | $34.92 | $33.51 | $34.28 | 743,500 |
| 11/20/2025 | $33.22 | $33.65 | $32.96 | $33.54 | 1.44M |
| 11/19/2025 | $33.55 | $33.74 | $33.11 | $33.15 | 223,200 |
| 11/18/2025 | $32.68 | $33.71 | $32.60 | $33.55 | 253,500 |
| 11/17/2025 | $33.14 | $33.41 | $32.53 | $32.56 | 255,906 |
| 11/14/2025 | $32.94 | $33.35 | $32.32 | $33.14 | 259,215 |
| 11/13/2025 | $32.97 | $33.12 | $32.38 | $32.80 | 288,309 |
| 11/12/2025 | $33.56 | $33.83 | $32.74 | $32.84 | 213,234 |
| 11/11/2025 | $33.01 | $33.76 | $32.78 | $33.64 | 538,513 |
| 11/10/2025 | $32.90 | $33.22 | $32.71 | $32.81 | 378,843 |
| 11/7/2025 | $32.89 | $33.49 | $32.69 | $32.91 | 409,420 |
| 11/6/2025 | $33.25 | $33.45 | $32.66 | $32.69 | 1.26M |
| 11/5/2025 | $33.22 | $33.85 | $33.18 | $33.50 | 225,607 |