National Beverage Corp. - Common Stock (FIZZ)

Last Price31.64

Change-0.42 (-1.31%)

NASDAQ· Last Trade: Aug 1st, 1:25 AM EDT

Historical Prices For National Beverage Corp. - Common Stock (FIZZ)

Date Range:

2026-05-01 - 2026-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2026	31.79	32.04	31.44	31.64	315,903	31.64
7/30/2026	32.32	32.69	31.66	32.06	381,407	32.06
7/29/2026	32.46	32.99	32.24	32.69	438,569	32.69
7/28/2026	31.52	32.88	31.52	32.54	492,263	32.54
7/27/2026	30.73	31.51	30.72	31.25	496,019	31.25
7/24/2026	30.78	31.24	30.42	30.70	307,952	30.70
7/23/2026	30.81	31.03	30.07	30.53	460,070	30.53
7/22/2026	31.13	31.50	31.08	31.12	400,293	31.12
7/21/2026	30.87	31.45	30.42	30.78	408,519	30.78
7/20/2026	30.91	31.33	30.78	31.15	546,690	31.15
7/17/2026	32.53	32.69	30.78	31.07	389,647	31.07
7/16/2026	31.03	32.35	30.94	32.25	614,803	32.25
7/15/2026	30.97	31.49	30.71	30.85	554,175	30.85
7/14/2026	30.71	31.51	30.71	30.92	689,450	30.92
7/13/2026	30.56	31.29	30.01	31.13	1,080,929	31.13
7/10/2026	32.54	33.98	32.53	33.82	1,033,701	30.57
7/09/2026	32.26	32.59	31.59	32.54	608,769	29.41
7/08/2026	32.57	33.19	32.50	32.59	566,001	29.46
7/07/2026	32.99	33.59	32.12	32.48	610,033	29.36
7/06/2026	33.28	33.49	31.09	32.34	988,963	29.23
7/02/2026	32.91	35.50	32.65	33.33	1,373,136	30.13
7/01/2026	31.60	32.27	30.85	31.00	862,520	28.02
6/30/2026	31.80	31.83	30.75	31.20	565,022	28.20
6/29/2026	32.87	33.00	31.00	31.73	874,048	28.68
6/26/2026	33.22	33.67	31.77	32.73	1,330,618	29.58
6/25/2026	33.46	34.27	33.06	33.21	504,557	30.02
6/24/2026	34.61	35.37	33.52	33.59	434,685	30.36
6/23/2026	34.21	35.31	34.01	34.55	491,575	31.23
6/22/2026	36.20	36.90	33.86	33.87	460,664	30.62
6/18/2026	36.98	37.46	35.84	36.29	614,608	32.80
6/17/2026	35.99	36.85	35.05	36.81	508,682	33.27
6/16/2026	36.58	37.00	35.98	36.06	318,485	32.59
6/15/2026	36.65	36.80	36.12	36.55	309,659	33.04
6/12/2026	36.96	37.19	36.64	36.94	225,186	33.39
6/11/2026	37.04	37.65	36.66	36.96	323,322	33.41
6/10/2026	37.52	38.20	37.01	37.11	339,305	33.54
6/09/2026	35.99	37.31	35.82	37.19	334,402	33.62
6/08/2026	36.17	36.64	35.69	35.76	238,782	32.32
6/05/2026	35.03	37.08	34.77	36.51	425,853	33.00
6/04/2026	36.38	36.75	34.47	34.73	330,219	31.39
6/03/2026	35.57	36.13	35.39	35.93	346,097	32.48
6/02/2026	36.86	37.10	35.54	35.57	337,124	32.15
6/01/2026	36.64	37.28	36.45	36.98	286,373	33.43
5/29/2026	37.05	37.65	36.69	36.99	406,610	33.44
5/28/2026	36.67	37.39	36.36	37.24	316,383	33.66
5/27/2026	35.70	36.96	35.53	36.79	300,776	33.25
5/26/2026	35.24	35.88	34.97	35.64	319,033	32.22
5/22/2026	35.14	35.39	34.92	35.28	252,606	31.89
5/21/2026	35.05	35.47	34.49	35.39	261,230	31.99
5/20/2026	34.52	35.28	34.24	35.27	368,447	31.88
5/19/2026	35.19	35.61	34.68	34.70	279,274	31.37
5/18/2026	34.40	35.67	34.40	35.25	339,499	31.86
5/15/2026	34.69	35.88	34.29	34.40	354,161	31.09
5/14/2026	34.91	35.21	34.65	35.02	275,102	31.65
5/13/2026	34.32	35.06	33.99	34.81	280,332	31.46
5/12/2026	34.88	35.26	34.52	34.58	289,084	31.26
5/11/2026	35.07	35.08	34.23	34.55	398,468	31.23
5/08/2026	35.25	35.52	34.38	35.14	200,504	31.76
5/07/2026	34.76	35.70	34.42	35.16	282,428	31.78
5/06/2026	35.12	35.50	34.91	34.96	244,737	31.60
5/05/2026	34.70	35.32	34.37	34.92	285,265	31.56
5/04/2026	33.83	34.75	33.78	34.73	204,384	31.39
5/01/2026	34.32	34.59	33.90	34.11	160,811	30.83