Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FIZZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 43.51 | -1.02 | -2.29% | 44.42 | 44.59 | 43.45 | 132,714 |
| Apr 24 2024 | 44.53 | 0.11 | 0.25% | 44.08 | 44.68 | 43.71 | 133,001 |
| Apr 23 2024 | 44.42 | -0.26 | -0.58% | 44.75 | 45.10 | 44.00 | 153,740 |
| Apr 22 2024 | 44.68 | -0.67 | -1.48% | 45.36 | 45.455 | 44.63 | 149,023 |
| Apr 19 2024 | 45.35 | 0.62 | 1.39% | 44.47 | 45.59 | 44.47 | 140,811 |
| Apr 18 2024 | 44.73 | -0.18 | -0.40% | 44.88 | 45.14 | 44.425 | 145,746 |
| Apr 17 2024 | 44.91 | 0.29 | 0.65% | 44.98 | 45.24 | 44.715 | 129,534 |
| Apr 16 2024 | 44.62 | -1.41 | -3.06% | 46.02 | 46.23 | 44.62 | 127,583 |
| Apr 15 2024 | 46.03 | -0.25 | -0.54% | 46.61 | 46.88 | 45.70 | 118,696 |
| Apr 12 2024 | 46.28 | -0.48 | -1.03% | 46.51 | 46.51 | 45.94 | 99,697 |
| Apr 11 2024 | 46.76 | -0.27 | -0.57% | 47.30 | 47.425 | 46.59 | 101,778 |
| Apr 10 2024 | 47.03 | -0.94 | -1.96% | 47.32 | 47.425 | 46.40 | 126,250 |
| Apr 09 2024 | 47.97 | -0.30 | -0.62% | 48.41 | 48.75 | 47.66 | 121,234 |
| Apr 08 2024 | 48.27 | -1.34 | -2.70% | 49.61 | 49.61 | 47.98 | 107,117 |
| Apr 05 2024 | 49.61 | 0.40 | 0.81% | 49.14 | 49.67 | 48.70 | 104,793 |
| Apr 04 2024 | 49.21 | -0.35 | -0.71% | 49.97 | 50.265 | 49.13 | 133,200 |
| Apr 03 2024 | 49.56 | -0.08 | -0.16% | 49.28 | 49.84 | 48.86 | 206,811 |
| Apr 02 2024 | 49.64 | 0.21 | 0.42% | 49.43 | 50.58 | 48.87 | 241,075 |
| Apr 01 2024 | 49.43 | 1.97 | 4.15% | 47.43 | 50.25 | 46.73 | 383,974 |
| Mar 28 2024 | 47.46 | 0.59 | 1.26% | 47.09 | 47.75 | 46.79 | 164,880 |
| Mar 27 2024 | 46.87 | 0.30 | 0.64% | 46.92 | 47.29 | 46.49 | 90,713 |
| Mar 26 2024 | 46.57 | -0.63 | -1.33% | 47.33 | 47.42 | 46.50 | 101,132 |
| Mar 25 2024 | 47.20 | -0.22 | -0.46% | 47.76 | 47.82 | 46.94 | 77,840 |
| Mar 22 2024 | 47.42 | -0.10 | -0.21% | 47.45 | 47.56 | 46.9801 | 88,691 |
| Mar 21 2024 | 47.52 | -0.14 | -0.29% | 47.84 | 47.89 | 47.25 | 139,063 |
| Mar 20 2024 | 47.66 | 0.17 | 0.36% | 47.50 | 47.70 | 46.94 | 98,198 |
| Mar 19 2024 | 47.49 | -0.30 | -0.63% | 47.87 | 48.12 | 47.20 | 116,192 |
| Mar 18 2024 | 47.79 | 0.71 | 1.51% | 46.88 | 48.20 | 46.85 | 141,095 |
| Mar 15 2024 | 47.08 | -0.19 | -0.40% | 47.01 | 47.40 | 46.45 | 273,354 |
| Mar 14 2024 | 47.27 | -0.52 | -1.09% | 47.83 | 47.83 | 47.11 | 115,529 |
| Mar 13 2024 | 47.79 | -0.40 | -0.83% | 48.27 | 48.78 | 47.48 | 126,863 |
| Mar 12 2024 | 48.19 | -0.39 | -0.80% | 48.50 | 48.93 | 47.94 | 135,675 |
| Mar 11 2024 | 48.58 | -1.26 | -2.53% | 49.60 | 49.85 | 47.625 | 151,597 |
| Mar 08 2024 | 49.84 | -0.62 | -1.23% | 50.46 | 50.46 | 47.60 | 170,487 |
| Mar 07 2024 | 50.46 | -0.68 | -1.33% | 50.87 | 51.26 | 49.97 | 137,843 |
| Mar 06 2024 | 51.14 | -0.71 | -1.37% | 51.95 | 51.95 | 50.72 | 115,638 |
| Mar 05 2024 | 51.85 | -0.26 | -0.50% | 52.28 | 52.61 | 51.74 | 156,624 |
| Mar 04 2024 | 52.11 | 0.49 | 0.95% | 51.71 | 52.52 | 51.71 | 95,466 |
| Mar 01 2024 | 51.62 | -1.02 | -1.94% | 52.48 | 52.48 | 51.5315 | 132,098 |
| Feb 29 2024 | 52.64 | 1.43 | 2.79% | 51.50 | 52.90 | 51.50 | 256,242 |
| Feb 28 2024 | 51.21 | -0.23 | -0.45% | 51.18 | 51.71 | 50.76 | 85,728 |
| Feb 27 2024 | 51.44 | 0.59 | 1.16% | 50.76 | 51.64 | 50.72 | 126,252 |
| Feb 26 2024 | 50.85 | -0.24 | -0.47% | 50.78 | 51.35 | 50.46 | 85,933 |
| Feb 23 2024 | 51.09 | 1.01 | 2.02% | 49.86 | 51.11 | 49.76 | 187,638 |
| Feb 22 2024 | 50.08 | -0.40 | -0.79% | 50.28 | 50.28 | 49.13 | 183,469 |
| Feb 21 2024 | 50.48 | 0.12 | 0.24% | 50.34 | 50.71 | 50.08 | 89,511 |
| Feb 20 2024 | 50.36 | 0.63 | 1.27% | 49.33 | 50.61 | 49.33 | 105,320 |
| Feb 16 2024 | 49.73 | -0.36 | -0.72% | 50.05 | 50.175 | 49.48 | 196,900 |
| Feb 15 2024 | 50.09 | 0.38 | 0.76% | 49.76 | 50.59 | 49.52 | 133,348 |
| Feb 14 2024 | 49.71 | 1.51 | 3.13% | 48.46 | 49.86 | 48.22 | 179,030 |
| Feb 13 2024 | 48.20 | -0.94 | -1.91% | 48.38 | 48.64 | 47.465 | 192,839 |
| Feb 12 2024 | 49.14 | 1.13 | 2.35% | 48.32 | 49.51 | 48.00 | 126,289 |
| Feb 09 2024 | 48.01 | 0.77 | 1.63% | 47.16 | 48.04 | 46.64 | 136,145 |
| Feb 08 2024 | 47.24 | 0.74 | 1.59% | 46.59 | 47.42 | 46.59 | 146,968 |
| Feb 07 2024 | 46.50 | 0.25 | 0.54% | 46.31 | 46.73 | 46.07 | 90,222 |
| Feb 06 2024 | 46.25 | 0.12 | 0.26% | 45.98 | 46.67 | 45.885 | 104,121 |
| Feb 05 2024 | 46.13 | -0.45 | -0.97% | 46.28 | 46.57 | 45.8633 | 96,765 |
| Feb 02 2024 | 46.58 | -0.64 | -1.36% | 46.78 | 46.78 | 46.24 | 136,804 |
| Feb 01 2024 | 47.22 | 0.98 | 2.12% | 46.28 | 47.24 | 46.08 | 101,913 |
| Jan 31 2024 | 46.24 | -0.86 | -1.83% | 47.04 | 47.19 | 46.12 | 156,750 |
| Jan 30 2024 | 47.10 | -0.36 | -0.76% | 47.30 | 47.37 | 46.615 | 93,105 |
| Jan 29 2024 | 47.46 | 0.29 | 0.61% | 47.20 | 47.46 | 46.81 | 127,395 |
