National Beverage Corporation (FIZZ)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.52 | -1.29935032484 | 40.02 | 40.8387 | 39.34 | 156858 | 39.89982527 | CS |
| 4 | -3.64 | -8.43764487714 | 43.14 | 43.5 | 39.34 | 165278 | 41.41066426 | CS |
| 12 | -8.59 | -17.8623414431 | 48.09 | 50.51 | 39.34 | 169967 | 44.29927634 | CS |
| 26 | -6.33 | -13.8119135937 | 45.83 | 50.51 | 39.34 | 159641 | 45.30001883 | CS |
| 52 | -8.96 | -18.4894758564 | 48.46 | 53.48 | 39.34 | 167530 | 47.03421026 | CS |
| 156 | -5.88 | -12.9572498898 | 45.38 | 57.65 | 38.1001 | 164840 | 47.50315803 | CS |
| 260 | -4 | -9.19540229885 | 43.5 | 196.43 | 35.71 | 253805 | 59.25947154 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 39.5 | -0.12 | -0.30 | 39.72 | 40.07 | 39.26 | 98927 |
| 1739489700 | 39.62 | 0.11 | 0.28 | 39.73 | 39.94 | 39.47 | 185161 |
| 1739403300 | 39.51 | -0.36 | -0.90 | 39.5 | 39.83 | 39.34 | 140526 |
| 1739316900 | 39.87 | -0.39 | -0.97 | 40.21 | 40.44 | 39.77 | 144885 |
| 1739230500 | 40.26 | 0.02 | 0.05 | 40.25 | 40.8387 | 40.055 | 164669 |
| 1738971300 | 40.24 | 0.05 | 0.12 | 39.99 | 40.41 | 39.88 | 154358 |
| 1738884900 | 40.19 | -0.16 | -0.40 | 40.54 | 40.83 | 39.91 | 162228 |
| 1738798500 | 40.35 | 0.04 | 0.10 | 40.31 | 40.53 | 40.17 | 116406 |
| 1738712100 | 40.31 | -0.78 | -1.90 | 40.89 | 41.0624 | 40.305 | 146527 |
| 1738625700 | 41.09 | -0.96 | -2.28 | 41.63 | 42.025 | 41.06 | 169412 |
| 1738366500 | 42.05 | -0.13 | -0.31 | 42.16 | 42.53 | 41.81 | 183210 |
| 1738280100 | 42.18 | -0.1 | -0.24 | 42.55 | 42.88 | 42.01 | 136698 |
| 1738193700 | 42.28 | -0.21 | -0.49 | 42.49 | 42.53 | 42.14 | 133465 |
| 1738107300 | 42.49 | -0.43 | -1.00 | 42.77 | 43.34 | 42.37 | 156758 |
| 1738020900 | 42.92 | 0.67 | 1.59 | 42.35 | 43.5 | 42.325 | 163098 |
| 1737761700 | 42.25 | -0.19 | -0.45 | 41.9 | 42.31 | 41.625 | 190032 |
| 1737675300 | 42.44 | 0 | 0.00 | 42.44 | 42.44 | 42.44 | 0 |
| 1737588900 | 42.44 | -0.45 | -1.05 | 42.79 | 42.79 | 41.975 | 143283 |
| 1737502500 | 42.89 | 0.39 | 0.92 | 42.6 | 43.25 | 42.42 | 300920 |
| 1737156900 | 42.5 | -0.39 | -0.91 | 43.14 | 43.24 | 42.48 | 196150 |
| 1737070500 | 42.89 | 0.18 | 0.42 | 42.5 | 43.2 | 42.29 | 205748 |
| 1736984100 | 42.71 | -0.82 | -1.88 | 43.77 | 43.9 | 42.67 | 170722 |
| 1736897700 | 43.53 | -0.15 | -0.34 | 43.71 | 43.755 | 43.12 | 140692 |
| 1736811300 | 43.68 | 0.9 | 2.10 | 42.78 | 43.96 | 42.62 | 197117 |
| 1736552100 | 42.78 | -0.79 | -1.81 | 43.04 | 43.375 | 42.1 | 179270 |
| 1736379300 | 43.57 | 0.69 | 1.61 | 42.82 | 43.73 | 42.69 | 145542 |
| 1736292900 | 42.88 | 0.35 | 0.82 | 42.51 | 43.01 | 42.49 | 215626 |
| 1736206500 | 42.53 | -0.5 | -1.16 | 43 | 43.2315 | 42.355 | 197401 |
| 1735947300 | 43.03 | 0.63 | 1.49 | 42.4 | 43.16 | 42.08 | 142506 |
| 1735860900 | 42.4 | -0.27 | -0.63 | 42.62 | 42.98 | 42.1925 | 177480 |
| 1735688100 | 42.67 | 0.17 | 0.40 | 42.55 | 42.8 | 42.18 | 162744 |
| 1735601700 | 42.5 | -0.42 | -0.98 | 42.92 | 43.165 | 42.29 | 181173 |
| 1735342500 | 42.92 | -0.91 | -2.08 | 43.72 | 44.37 | 42.81 | 134695 |
| 1735256100 | 43.83 | -0.2 | -0.45 | 44.1 | 44.24 | 43.55 | 119627 |
| 1735077840 | 44.03 | -0.33 | -0.74 | 44.43 | 44.95 | 43.9 | 69281 |
| 1734996900 | 44.36 | -1.01 | -2.23 | 45.31 | 45.51 | 44.1675 | 140450 |
| 1734737700 | 45.37 | -0.53 | -1.15 | 45.58 | 45.96 | 45.19 | 421557 |
| 1734651300 | 45.9 | 0.05 | 0.11 | 46.04 | 46.489 | 45.575 | 170088 |
| 1734564900 | 45.85 | -0.67 | -1.44 | 46.83 | 46.945 | 45.73 | 179196 |
| 1734478500 | 46.52 | 0.13 | 0.28 | 45.95 | 47.31 | 45.95 | 278168 |
| 1734392100 | 46.39 | -0.3 | -0.64 | 46.74 | 47.06 | 46.22 | 163092 |
| 1734132900 | 46.69 | -0.3 | -0.64 | 46.66 | 47.2462 | 46.33 | 102028 |
| 1734046500 | 46.99 | 0.18 | 0.38 | 46.95 | 47.345 | 46.615 | 108922 |
| 1733960100 | 46.81 | -0.76 | -1.60 | 47.94 | 48.5 | 46.76 | 147304 |
| 1733873700 | 47.57 | -0.7 | -1.45 | 48.51 | 48.51 | 46.8 | 151735 |
| 1733787300 | 48.27 | 1.95 | 4.21 | 47.14 | 49.95 | 46.5 | 250325 |
| 1733528100 | 46.32 | -3.24 | -6.54 | 45.76 | 47.4 | 44.01 | 405661 |
| 1733441700 | 49.56 | -0.18 | -0.36 | 49.97 | 50.51 | 49.46 | 109348 |
| 1733355300 | 49.74 | 0.22 | 0.44 | 49.41 | 49.84 | 49.14 | 170635 |
| 1733268900 | 49.52 | -0.39 | -0.78 | 49.92 | 50 | 49.02 | 124469 |
| 1733182500 | 49.91 | 0.52 | 1.05 | 49.5 | 50.07 | 48.66 | 178929 |
| 1732917840 | 49.39 | -0.21 | -0.42 | 49.61 | 49.92 | 49.315 | 86821 |
| 1732750500 | 49.6 | 0.73 | 1.49 | 48.87 | 49.8 | 48.87 | 135545 |
| 1732664100 | 48.87 | -0.75 | -1.51 | 48.9 | 49.47 | 48.47 | 146361 |
| 1732577700 | 49.62 | 1.75 | 3.66 | 48.22 | 50.34 | 48.0173 | 215523 |
| 1732318500 | 47.87 | 0.35 | 0.74 | 47.83 | 48.22 | 47.4 | 158424 |
| 1732232100 | 47.52 | 0.13 | 0.27 | 47.43 | 47.67 | 46.91 | 109772 |
| 1732145700 | 47.39 | 0.05 | 0.11 | 47.32 | 47.54 | 46.825 | 120915 |
| 1732059300 | 47.34 | 0.02 | 0.04 | 47.15 | 47.675 | 46.33 | 147803 |
| 1731972900 | 47.32 | -0.89 | -1.85 | 48.18 | 48.67 | 46.975 | 103682 |
| 1731713700 | 48.21 | -0.35 | -0.72 | 48.86 | 48.86 | 47.8 | 160250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
