MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FIZZ — National Beverage Corp.
NasdaqNational Beverage Corp.
$30.32
+0.63(+2.12%)
- O
- 29.98
- H
- 30.42
- L
- 29.69
- V
- 333.81K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$30.32
Period Return-32.2%
Period High$47.89
Period Low$28.97
Avg Daily Volume302.1K
Total Trading Days365
FIZZ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $29.98 | $30.42 | $29.69 | $30.32 | +$0.63 | +2.12% | 333,815 | $30.17 | $29.69 $30.42 |
| Oct 1, 2026 | $29.20 | $29.82 | $29.09 | $29.69 | +$0.49 | +1.68% | 406,869 | $29.48 | $29.09 $29.82 |
| Sep 30, 2026 | $29.66 | $29.85 | $29.09 | $29.20 | $-0.41 | -1.38% | 448,114 | $29.27 | $29.09 $29.85 |
| Sep 29, 2026 | $29.26 | $29.67 | $29.26 | $29.61 | +$0.04 | +0.14% | 347,047 | $29.54 | $29.26 $29.67 |
| Sep 28, 2026 | $29.58 | $29.69 | $29.07 | $29.57 | $-0.10 | -0.34% | 498,200 | $29.48 | $29.07 $29.69 |
| Sep 25, 2026 | $29.82 | $30.06 | $29.55 | $29.67 | $-0.20 | -0.67% | 309,032 | $29.72 | $29.55 $30.06 |
| Sep 24, 2026 | $30.70 | $31.07 | $29.12 | $29.87 | $-0.78 | -2.54% | 535,930 | $29.72 | $29.12 $31.07 |
| Sep 23, 2026 | $31.14 | $31.30 | $30.36 | $30.65 | $-0.47 | -1.51% | 286,685 | $30.59 | $30.36 $31.30 |
| Sep 22, 2026 | $31.71 | $32.03 | $31.07 | $31.12 | $-0.27 | -0.86% | 422,977 | $31.33 | $31.07 $32.03 |
| Sep 21, 2026 | $31.56 | $31.58 | $31.15 | $31.39 | $-0.21 | -0.66% | 339,843 | $31.38 | $31.15 $31.58 |
| Sep 18, 2026 | $31.61 | $31.90 | $31.35 | $31.60 | $-0.06 | -0.19% | 725,184 | $31.60 | $31.35 $31.90 |
| Sep 17, 2026 | $32.43 | $32.43 | $31.64 | $31.66 | $-0.52 | -1.62% | 422,854 | $31.82 | $31.64 $32.43 |
| Sep 16, 2026 | $31.29 | $32.34 | $31.24 | $32.18 | +$0.81 | +2.58% | 392,613 | $32.07 | $31.24 $32.34 |
| Sep 15, 2026 | $31.66 | $31.71 | $31.04 | $31.37 | $-0.44 | -1.38% | 513,617 | $31.35 | $31.04 $31.71 |
| Sep 14, 2026 | $31.67 | $32.75 | $31.16 | $31.81 | +$0.44 | +1.40% | 592,968 | $32.06 | $31.16 $32.75 |
| Sep 11, 2026 | $29.36 | $31.66 | $28.97 | $31.37 | +$0.46 | +1.49% | 697,943 | $31.27 | $28.97 $31.66 |
| Sep 10, 2026 | $30.70 | $31.24 | $30.64 | $30.91 | +$0.37 | +1.21% | 421,200 | $30.84 | $30.64 $31.24 |
| Sep 9, 2026 | $31.19 | $31.19 | $30.43 | $30.54 | $-0.56 | -1.80% | 310,293 | $30.67 | $30.43 $31.19 |
| Sep 8, 2026 | $31.97 | $31.97 | $31.00 | $31.10 | $-1.14 | -3.54% | 403,047 | $31.22 | $31.00 $31.97 |
| Sep 4, 2026 | $31.95 | $32.37 | $31.56 | $32.24 | $-0.22 | -0.68% | 367,397 | $32.15 | $31.56 $32.37 |
| Sep 3, 2026 | $32.13 | $32.52 | $31.78 | $32.46 | +$0.37 | +1.15% | 340,239 | $32.33 | $31.78 $32.52 |
| Sep 2, 2026 | $31.83 | $32.51 | $31.55 | $32.09 | +$0.40 | +1.26% | 370,860 | $32.16 | $31.55 $32.51 |
| Sep 1, 2026 | $31.75 | $32.31 | $31.56 | $31.69 | +$0.06 | +0.19% | 340,793 | $31.86 | $31.56 $32.31 |
| Aug 31, 2026 | $32.51 | $32.69 | $31.58 | $31.63 | $-0.95 | -2.92% | 391,248 | $31.76 | $31.58 $32.69 |
| Aug 28, 2026 | $32.52 | $32.94 | $32.30 | $32.58 | +$0.11 | +0.34% | 255,090 | $32.58 | $32.30 $32.94 |
| Aug 27, 2026 | $32.63 | $32.96 | $31.97 | $32.47 | $-0.49 | -1.49% | 252,723 | $32.62 | $31.97 $32.96 |
| Aug 26, 2026 | $33.49 | $33.49 | $32.91 | $32.96 | $-0.40 | -1.20% | 250,294 | $33.10 | $32.91 $33.49 |
| Aug 25, 2026 | $33.11 | $33.47 | $32.57 | $33.36 | +$0.29 | +0.88% | 260,143 | $33.09 | $32.57 $33.47 |
| Aug 24, 2026 | $32.70 | $33.46 | $32.54 | $33.07 | +$0.70 | +2.16% | 384,339 | $33.14 | $32.54 $33.46 |
| Aug 21, 2026 | $32.16 | $32.69 | $31.52 | $32.37 | +$0.16 | +0.50% | 475,477 | $32.36 | $31.52 $32.69 |