National Beverage Stock Price History
NASDAQ: FIZZConsumer StaplesBeverages (Production/Distribution)USD
30.52-0.32 (-1.04%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FIZZ price history at a glance
The price history for National Beverage (FIZZ) on this page begins on September 9, 1991, when the stock closed at $1.09; it most recently closed at $30.52 on October 5, 2026. The highest price in this record is $98.22, reached on January 25, 2021; the latest close is 68.9% below that peak. Across the 34 complete calendar years in the table, FIZZ finished higher in 23 and lower in 11. Its best year was 1996 (+225.6%) and its worst was 2007 (-37.8%).
Over roughly 35 years the share price changed +2690.3%, a 10.0% compound annual price return (excluding dividends). In the last 12 months alone, FIZZ has lost 18.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1991
- $98.22
- Date of high
- Jan 25, 2021
- Low since 1991
- $0.3906
- Date of low
- Jun 7, 1993
- 52-week high
- $38.21
- 52-week low
- $28.97
- Last close
- $30.52
FIZZ returns
1 week
+0.66%
1 month
-0.07%
3 months
-9.76%
6 months
-12.07%
Year to date
-4.30%
1 year
-18.35%
3 years
-32.52%
5 years
-44.69%
FIZZ price return, excluding dividends.
FIZZ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 30.52 | -3.60% |
| 2025 | 31.66 | -26.42% |
| 2024 | 43.03 | -13.46% |
| 2023 | 49.72 | +6.86% |
| 2022 | 46.53 | +2.65% |
| 2021 | 45.33 | +6.78% |
| 2020 | 42.45 | +76.25% |
| 2019 | 24.09 | -33.73% |
| 2018 | 36.35 | -25.40% |
| 2017 | 48.72 | +90.76% |
| 2016 | 25.54 | +12.41% |
| 2015 | 22.72 | +102.95% |
| 2014 | 11.20 | +9.54% |
| 2013 | 10.22 | +44.15% |
| 2012 | 7.09 | -11.76% |
| 2011 | 8.04 | +22.30% |
| 2010 | 6.57 | -5.19% |
| 2009 | 6.93 | +52.31% |
| 2008 | 4.55 | +25.17% |
| 2007 | 3.64 | -37.82% |
| 2006 | 5.85 | +43.60% |
| 2005 | 4.07 | +17.43% |
| 2004 | 3.47 | +2.21% |
| 2003 | 3.39 | +6.41% |
| 2002 | 3.19 | +27.50% |
| 2001 | 2.50 | +33.33% |
| 2000 | 1.88 | +9.09% |
| 1999 | 1.72 | -12.00% |
| 1998 | 1.95 | -5.06% |
| 1997 | 2.06 | +12.86% |
| 1996 | 1.82 | +225.58% |
| 1995 | 0.5599 | -10.42% |
| 1994 | 0.625 | +7.87% |
| 1993 | 0.5794 | +11.25% |
| 1992 | 0.5208 | -11.11% |
| 1991* | 0.5859 | -46.43% |
* Partial year: the record begins after the start of 1991; return measured from the first available close.
2026 return is year to date.
FIZZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 30.78 | 31.00 | 30.18 | 30.52 | -1.04% | |
| 29.79 | 30.92 | 29.50 | 30.84 | +4.19% | |
| 30.29 | 30.29 | 29.46 | 29.60 | -1.40% | |
| 29.84 | 30.13 | 29.81 | 30.02 | +0.60% | |
| 30.21 | 30.30 | 29.73 | 29.84 | -1.58% | |
| 29.98 | 30.42 | 29.69 | 30.32 | +2.12% | |
| 29.20 | 29.82 | 29.09 | 29.69 | +1.68% | |
| 29.66 | 29.85 | 29.09 | 29.20 | -1.38% | |
| 29.26 | 29.67 | 29.26 | 29.61 | +0.14% | |
| 29.58 | 29.69 | 29.07 | 29.57 | -0.34% | |
| 29.82 | 30.06 | 29.55 | 29.67 | -0.67% | |
| 30.70 | 31.07 | 29.12 | 29.87 | -2.54% | |
| 31.14 | 31.30 | 30.36 | 30.65 | -1.51% | |
| 31.71 | 32.03 | 31.07 | 31.12 | -0.86% | |
| 31.56 | 31.58 | 31.15 | 31.39 | -0.66% | |
| 31.61 | 31.90 | 31.35 | 31.60 | -0.19% | |
| 32.43 | 32.43 | 31.64 | 31.66 | -1.62% | |
| 31.29 | 32.34 | 31.24 | 32.18 | +2.58% | |
| 31.66 | 31.71 | 31.04 | 31.37 | -1.38% | |
| 31.67 | 32.75 | 31.16 | 31.81 | +1.40% | |
| 29.36 | 31.66 | 28.97 | 31.37 | +1.49% | |
| 30.70 | 31.24 | 30.64 | 30.91 | +1.21% | |
| 31.19 | 31.19 | 30.43 | 30.54 | -1.80% | |
| 31.97 | 31.97 | 31.00 | 31.10 | -3.54% | |
| 31.95 | 32.37 | 31.56 | 32.24 | -0.68% | |
| 32.13 | 32.52 | 31.78 | 32.46 | +1.15% | |
| 31.83 | 32.51 | 31.55 | 32.09 | +1.26% | |
| 31.75 | 32.31 | 31.56 | 31.69 | +0.19% | |
| 32.51 | 32.69 | 31.58 | 31.63 | -2.92% | |
| 32.52 | 32.94 | 32.30 | 32.58 | +0.34% | |
| 32.63 | 32.96 | 31.97 | 32.47 | -1.49% | |
| 33.49 | 33.49 | 32.91 | 32.96 | -1.20% | |
| 33.11 | 33.47 | 32.57 | 33.36 | +0.88% | |
| 32.70 | 33.46 | 32.54 | 33.07 | +2.16% | |
| 32.16 | 32.69 | 31.52 | 32.37 | +0.50% | |
| 31.87 | 32.83 | 31.35 | 32.21 | +0.34% | |
| 31.53 | 32.41 | 31.30 | 32.10 | +1.97% | |
| 31.37 | 31.81 | 31.14 | 31.48 | +1.45% | |
| 30.99 | 31.20 | 30.41 | 31.03 | -0.89% | |
| 31.30 | 31.52 | 30.91 | 31.31 | -0.06% | |
| 31.24 | 31.47 | 31.08 | 31.33 | +1.23% | |
| 30.57 | 30.97 | 30.38 | 30.95 | +0.39% | |
| 30.99 | 31.23 | 30.62 | 30.83 | -0.68% | |
| 31.87 | 32.11 | 30.92 | 31.04 | -3.39% | |
| 31.86 | 32.29 | 31.71 | 32.13 | +0.53% | |
| 32.55 | 32.73 | 31.54 | 31.96 | -0.78% | |
| 32.05 | 32.31 | 31.65 | 32.21 | +1.38% | |
| 31.15 | 31.86 | 31.13 | 31.77 | +0.76% | |
| 31.93 | 32.55 | 31.07 | 31.53 | -0.35% | |
| 31.79 | 32.04 | 31.44 | 31.64 | -1.31% | |
| 32.32 | 32.69 | 31.66 | 32.06 | -1.93% | |
| 32.46 | 32.99 | 32.24 | 32.69 | +0.46% | |
| 31.52 | 32.88 | 31.52 | 32.54 | +4.13% | |
| 30.73 | 31.51 | 30.72 | 31.25 | +1.79% | |
| 30.78 | 31.24 | 30.42 | 30.70 | +0.56% | |
| 30.81 | 31.03 | 30.07 | 30.53 | -1.90% | |
| 31.13 | 31.50 | 31.08 | 31.12 | +1.10% | |
| 30.87 | 31.45 | 30.42 | 30.78 | -1.19% | |
| 30.91 | 31.33 | 30.78 | 31.15 | +0.26% | |
| 32.53 | 32.69 | 30.78 | 31.07 | -3.66% | |
| 31.03 | 32.35 | 30.94 | 32.25 | +4.54% | |
| 30.97 | 31.49 | 30.71 | 30.85 | -0.23% | |
| 30.71 | 31.51 | 30.71 | 30.92 | -0.67% | |
| 30.56 | 31.29 | 30.01 | 31.13 | -7.95% | |
| 32.54 | 33.98 | 32.53 | 33.82 | +3.93% | |
| 32.26 | 32.59 | 31.59 | 32.54 | -0.15% | |
| 32.57 | 33.19 | 32.50 | 32.59 | +0.34% | |
| 32.99 | 33.60 | 32.12 | 32.48 | +0.43% | |
| 33.28 | 33.50 | 31.09 | 32.34 | -2.97% | |
| 32.91 | 35.50 | 32.65 | 33.33 | +7.52% | |
| 31.60 | 32.27 | 30.85 | 31.00 | -0.64% | |
| 31.80 | 31.83 | 30.75 | 31.20 | -1.67% | |
| 32.87 | 33.00 | 31.00 | 31.73 | -3.06% | |
| 33.22 | 33.67 | 31.77 | 32.73 | -1.45% | |
| 33.46 | 34.27 | 33.06 | 33.21 | -1.13% | |
| 34.61 | 35.37 | 33.52 | 33.59 | -2.78% | |
| 34.21 | 35.31 | 34.01 | 34.55 | +2.01% | |
| 36.20 | 36.90 | 33.86 | 33.87 | -6.67% | |
| 36.98 | 37.46 | 35.84 | 36.29 | -1.41% | |
| 35.99 | 36.85 | 35.05 | 36.81 | +2.08% | |
| 36.58 | 37.00 | 35.98 | 36.06 | -1.34% | |
| 36.65 | 36.81 | 36.12 | 36.55 | -1.06% | |
| 36.96 | 37.19 | 36.64 | 36.94 | -0.05% | |
| 37.04 | 37.65 | 36.66 | 36.96 | -0.40% | |
| 37.52 | 38.21 | 37.01 | 37.11 | -0.22% | |
| 35.99 | 37.31 | 35.82 | 37.19 | +4.00% | |
| 36.17 | 36.64 | 35.69 | 35.76 | -2.05% | |
| 35.03 | 37.08 | 34.78 | 36.51 | +5.13% | |
| 36.38 | 36.75 | 34.47 | 34.73 | -3.34% | |
| 35.57 | 36.13 | 35.39 | 35.93 | +1.01% | |
| 36.86 | 37.10 | 35.54 | 35.57 | -3.81% | |
| 36.64 | 37.28 | 36.45 | 36.98 | -0.03% | |
| 37.05 | 37.65 | 36.69 | 36.99 | -0.67% | |
| 36.67 | 37.39 | 36.36 | 37.24 | +1.22% | |
| 35.70 | 36.96 | 35.53 | 36.79 | +3.23% | |
| 35.24 | 35.88 | 34.97 | 35.64 | +1.02% | |
| 35.14 | 35.39 | 34.92 | 35.28 | -0.31% | |
| 35.05 | 35.47 | 34.50 | 35.39 | +0.34% | |
| 34.52 | 35.28 | 34.24 | 35.27 | +1.64% | |
| 35.19 | 35.61 | 34.68 | 34.70 | -1.56% | |
| 34.40 | 35.68 | 34.40 | 35.25 | +2.47% | |
| 34.69 | 35.88 | 34.29 | 34.40 | -1.77% | |
| 34.91 | 35.21 | 34.65 | 35.02 | +0.60% | |
| 34.32 | 35.07 | 33.99 | 34.81 | +0.67% | |
| 34.88 | 35.26 | 34.52 | 34.58 | +0.09% | |
| 35.07 | 35.08 | 34.23 | 34.55 | -1.68% | |
| 35.25 | 35.52 | 34.38 | 35.14 | -0.06% | |
| 34.76 | 35.70 | 34.42 | 35.16 | +0.57% | |
| 35.12 | 35.50 | 34.91 | 34.96 | +0.11% | |
| 34.70 | 35.32 | 34.37 | 34.92 | +0.55% | |
| 33.83 | 34.75 | 33.78 | 34.73 | +1.82% | |
| 34.32 | 34.59 | 33.90 | 34.11 | -0.32% | |
| 33.59 | 34.40 | 33.53 | 34.22 | +1.39% | |
| 34.09 | 34.24 | 33.41 | 33.75 | -2.20% | |
| 34.58 | 35.37 | 34.48 | 34.51 | +0.70% | |
| 34.14 | 34.67 | 34.01 | 34.27 | +0.20% | |
| 33.75 | 34.22 | 33.62 | 34.20 | +1.00% | |
| 33.18 | 34.01 | 33.10 | 33.86 | +2.11% | |
| 32.91 | 33.59 | 32.87 | 33.16 | +0.70% | |
| 33.79 | 33.80 | 32.78 | 32.93 | -2.78% | |
| 34.28 | 34.32 | 33.83 | 33.87 | -1.28% | |
| 33.85 | 34.43 | 33.66 | 34.31 | +1.57% | |
| 33.80 | 34.33 | 33.73 | 33.78 | -0.27% | |
| 34.18 | 34.31 | 33.83 | 33.87 | -1.08% | |
| 34.51 | 34.75 | 34.19 | 34.24 | -1.07% | |
| 34.69 | 34.84 | 34.02 | 34.61 | -0.29% | |
| 35.43 | 35.43 | 34.65 | 34.71 | -2.03% | |
| 34.30 | 35.57 | 33.33 | 35.43 | +2.31% | |
| 34.15 | 34.80 | 33.92 | 34.63 | +2.46% | |
| 34.07 | 34.26 | 33.73 | 33.80 | -0.97% | |
| 33.58 | 34.20 | 33.47 | 34.13 | +1.13% | |
| 33.67 | 34.16 | 33.33 | 33.75 | -0.27% | |
| 33.56 | 34.00 | 33.14 | 33.84 | +0.56% | |
| 34.14 | 34.22 | 33.13 | 33.65 | -0.44% | |
| 33.26 | 33.96 | 33.10 | 33.80 | +1.62% | |
| 33.19 | 33.72 | 33.11 | 33.26 | -0.12% | |
| 33.31 | 33.94 | 33.17 | 33.30 | -0.21% | |
| 33.80 | 33.80 | 33.10 | 33.37 | -1.01% | |
| 33.80 | 34.14 | 33.01 | 33.71 | -0.88% | |
| 35.29 | 35.29 | 33.98 | 34.01 | -0.23% | |
| 34.72 | 34.72 | 33.97 | 34.09 | -1.36% | |
| 34.35 | 34.79 | 34.12 | 34.56 | +0.61% | |
| 34.33 | 34.71 | 33.92 | 34.35 | -0.72% | |
| 34.83 | 35.15 | 33.91 | 34.60 | -0.46% | |
| 35.92 | 36.69 | 34.75 | 34.76 | -2.71% | |
| 34.80 | 35.79 | 34.62 | 35.73 | +4.32% | |
| 34.17 | 35.35 | 33.64 | 34.25 | -0.58% | |
| 34.75 | 35.06 | 34.32 | 34.45 | -2.19% | |
| 34.85 | 35.60 | 34.49 | 35.22 | -0.62% | |
| 35.24 | 35.71 | 33.55 | 35.44 | -0.70% | |
| 35.24 | 35.70 | 34.89 | 35.69 | -0.08% | |
| 37.14 | 37.14 | 35.69 | 35.72 | -4.11% | |
| 37.47 | 38.00 | 36.76 | 37.25 | -0.48% | |
| 36.42 | 37.48 | 36.13 | 37.43 | +1.44% | |
| 36.14 | 37.19 | 35.68 | 36.90 | +1.51% | |
| 37.07 | 37.18 | 36.17 | 36.35 | -2.10% | |
| 37.44 | 37.68 | 37.05 | 37.13 | -0.35% | |
| 37.66 | 37.66 | 36.36 | 37.26 | -1.25% | |
| 37.34 | 37.86 | 36.88 | 37.73 | +1.04% | |
| 36.82 | 37.63 | 36.51 | 37.34 | +0.89% | |
| 36.65 | 37.14 | 36.04 | 37.01 | +1.23% | |
| 36.71 | 37.11 | 36.50 | 36.56 | -0.84% | |
| 36.67 | 37.17 | 36.20 | 36.87 | +0.55% | |
| 36.51 | 36.75 | 36.10 | 36.67 | +0.88% | |
| 36.06 | 36.55 | 35.29 | 36.35 | +1.39% | |
| 35.50 | 36.19 | 34.81 | 35.85 | +1.27% | |
| 35.32 | 35.55 | 35.01 | 35.40 | +0.06% | |
| 35.12 | 35.71 | 34.75 | 35.38 | +0.68% | |
| 35.30 | 35.42 | 34.72 | 35.14 | -0.45% | |
| 35.14 | 35.49 | 34.70 | 35.30 | +0.23% | |
| 35.63 | 35.86 | 35.05 | 35.22 | -0.68% | |
| 35.00 | 36.09 | 34.77 | 35.46 | +2.25% | |
| 34.40 | 34.99 | 34.28 | 34.68 | +0.43% | |
| 34.21 | 34.65 | 33.99 | 34.53 | +1.32% | |
| 33.95 | 34.29 | 33.55 | 34.08 | +0.24% | |
| 33.08 | 34.38 | 32.82 | 34.00 | +2.53% | |
| 33.35 | 33.52 | 32.90 | 33.16 | -0.72% | |
| 33.34 | 33.52 | 33.01 | 33.40 | -0.33% | |
| 33.72 | 33.74 | 33.09 | 33.51 | -0.68% | |
| 33.48 | 33.78 | 33.24 | 33.74 | +0.39% | |
| 33.87 | 34.23 | 33.33 | 33.61 | -0.88% | |
| 33.48 | 33.91 | 32.99 | 33.91 | +1.22% | |
| 33.56 | 34.00 | 33.04 | 33.50 | -0.83% | |
| 33.23 | 33.78 | 32.96 | 33.78 | +1.29% | |
| 33.41 | 33.64 | 33.06 | 33.35 | -0.42% | |
| 32.86 | 33.58 | 32.86 | 33.49 | +1.70% | |
| 32.87 | 33.03 | 32.60 | 32.93 | -0.06% | |
| 33.05 | 33.18 | 32.70 | 32.95 | -0.45% | |
| 32.96 | 33.41 | 32.67 | 33.10 | +0.49% | |
| 31.80 | 33.05 | 31.78 | 32.94 | +2.94% | |
| 32.22 | 32.31 | 31.76 | 32.00 | -0.37% | |
| 31.62 | 32.21 | 31.45 | 32.12 | +1.01% | |
| 31.60 | 31.96 | 31.21 | 31.80 | +0.44% | |
| 31.87 | 31.87 | 31.42 | 31.66 | -0.72% | |
| 32.05 | 32.26 | 31.82 | 31.89 | -0.93% | |
| 32.04 | 32.30 | 31.85 | 32.19 | 0.00% | |
| 32.32 | 32.59 | 32.10 | 32.19 | -0.40% | |
| 32.16 | 32.46 | 31.81 | 32.32 | +0.22% | |
| 31.80 | 32.27 | 31.71 | 32.25 | +1.26% | |
| 32.22 | 32.22 | 31.72 | 31.85 | -1.18% | |
| 32.32 | 32.65 | 31.76 | 32.23 | -0.28% | |
| 32.43 | 32.73 | 32.23 | 32.32 | -0.74% | |
| 32.43 | 32.82 | 32.25 | 32.56 | -0.18% | |
| 33.06 | 33.32 | 32.53 | 32.62 | -1.89% | |
| 34.03 | 34.03 | 32.86 | 33.25 | -1.95% | |
| 33.98 | 34.09 | 33.21 | 33.91 | +0.18% | |
| 34.49 | 34.94 | 33.45 | 33.85 | -3.18% | |
| 35.74 | 35.91 | 34.86 | 34.96 | -1.60% | |
| 34.61 | 35.75 | 34.45 | 35.53 | +2.99% | |
| 33.98 | 34.58 | 33.83 | 34.50 | +1.68% | |
| 33.24 | 34.10 | 33.02 | 33.93 | +2.05% | |
| 34.40 | 34.40 | 32.32 | 33.25 | -4.29% | |
| 35.08 | 35.30 | 34.64 | 34.74 | -1.17% | |
| 35.14 | 35.88 | 35.06 | 35.15 | +0.14% | |
| 35.06 | 35.21 | 34.43 | 35.10 | -0.17% | |
| 34.04 | 35.50 | 33.91 | 35.16 | +3.23% | |
| 34.37 | 34.37 | 33.68 | 34.06 | -1.16% | |
| 34.00 | 34.61 | 33.98 | 34.46 | +0.94% | |
| 33.68 | 34.38 | 33.68 | 34.14 | +2.12% | |
| 34.28 | 34.37 | 33.05 | 33.43 | -2.48% | |
| 33.62 | 34.92 | 33.51 | 34.28 | +2.21% | |
| 33.22 | 33.65 | 32.96 | 33.54 | +1.18% | |
| 33.55 | 33.74 | 33.11 | 33.15 | -1.19% | |
| 32.68 | 33.71 | 32.60 | 33.55 | +3.04% | |
| 33.14 | 33.41 | 32.53 | 32.56 | -1.75% | |
| 32.94 | 33.35 | 32.32 | 33.14 | +1.04% | |
| 32.97 | 33.12 | 32.38 | 32.80 | -0.12% | |
| 33.56 | 33.83 | 32.74 | 32.84 | -2.38% | |
| 33.01 | 33.76 | 32.78 | 33.64 | +2.53% | |
| 32.90 | 33.22 | 32.71 | 32.81 | -0.30% | |
| 32.89 | 33.49 | 32.69 | 32.91 | +0.67% | |
| 33.25 | 33.45 | 32.66 | 32.69 | -2.42% | |
| 33.22 | 33.85 | 33.18 | 33.50 | +0.63% | |
| 33.43 | 33.72 | 33.00 | 33.29 | +0.03% | |
| 33.82 | 33.93 | 32.95 | 33.28 | -2.89% | |
| 33.28 | 34.60 | 33.28 | 34.27 | +1.93% | |
| 32.48 | 33.99 | 32.40 | 33.62 | +3.54% | |
| 33.57 | 33.58 | 32.21 | 32.47 | -3.79% | |
| 34.81 | 34.81 | 33.72 | 33.75 | -3.05% | |
| 35.94 | 35.98 | 34.57 | 34.81 | -2.93% | |
| 36.20 | 36.20 | 35.49 | 35.86 | -0.75% | |
| 36.18 | 36.71 | 35.67 | 36.13 | -0.41% | |
| 36.55 | 36.55 | 36.08 | 36.28 | -0.60% | |
| 36.62 | 36.65 | 36.14 | 36.50 | +0.22% | |
| 36.28 | 36.76 | 36.17 | 36.42 | +0.69% | |
| 36.72 | 36.95 | 36.06 | 36.17 | -1.04% | |
| 36.04 | 36.85 | 36.04 | 36.55 | +1.44% | |
| 36.05 | 36.16 | 35.89 | 36.03 | -0.17% | |
| 36.16 | 36.33 | 35.66 | 36.09 | -0.30% | |
| 37.05 | 37.16 | 36.11 | 36.20 | -2.50% | |
| 37.54 | 37.68 | 37.06 | 37.13 | -0.67% | |
| 37.13 | 37.48 | 36.68 | 37.38 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FIZZ chart for longer ranges.