NASDAQ:FIZZ | Historical Stock Price | NATIONAL BEVERAGE CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1991-09-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.39$1.27$4.16$13.59$44.42$145.141991-09-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$25.51$55.13775,400——
2019-12-30$25.39$54.86814,000——
2019-12-27$25.84$55.85611,400——
2019-12-26$25.75$55.64678,600——
2019-12-24$26.16$56.53356,200——
2019-12-23$26.55$57.36677,800——
2019-12-20$26.22$56.661,551,200——
2019-12-19$25.21$54.48805,600——
2019-12-18$25.52$55.15644,800——
2019-12-17$25.65$55.431,173,000——
2019-12-16$25.90$55.971,359,400——
2019-12-13$26.00$56.181,113,200——
2019-12-12$27.25$58.87701,400——
2019-12-11$27.15$58.671,067,000——
2019-12-10$27.90$60.291,596,400——
2019-12-09$27.57$59.572,033,000——
2019-12-06$27.03$58.414,567,200——
2019-12-05$24.12$52.12947,400——
2019-12-04$24.76$53.52630,000——
2019-12-03$24.43$52.80735,400——
2019-12-02$24.59$53.15575,400——
2019-11-29$24.82$53.63238,200——
2019-11-27$24.70$53.381,043,200——
2019-11-26$24.39$52.691,266,800——
2019-11-25$23.05$49.80640,000——
2019-11-22$22.75$49.15709,800——
2019-11-21$22.36$48.31866,400——
2019-11-20$22.33$48.26816,400——
2019-11-19$22.25$48.081,016,800——
2019-11-18$21.64$46.76792,800——
2019-11-15$21.70$46.89580,400——
2019-11-14$21.46$46.361,186,200——
2019-11-13$21.65$46.781,559,800——
2019-11-12$20.95$45.264,289,200——
2019-11-11$20.06$43.341,554,800——
2019-11-08$20.51$44.331,132,800——
2019-11-07$20.05$43.322,504,400——
2019-11-06$22.47$48.55590,800——
2019-11-05$22.82$49.30648,800——
2019-11-04$22.83$49.35482,400——
2019-11-01$22.45$48.50575,600——
2019-10-31$21.98$47.50673,800——
2019-10-30$22.00$47.531,474,000——
2019-10-29$21.61$46.692,525,200——
2019-10-28$25.35$54.78758,200——
2019-10-25$24.95$53.90553,600——
2019-10-24$24.87$53.74612,600——
2019-10-23$24.94$53.89734,200——
2019-10-22$24.65$53.26733,200——
2019-10-21$23.93$51.71568,200——
2019-10-18$24.11$52.101,110,000——
2019-10-17$24.59$53.14660,800——
2019-10-16$24.18$52.25740,600——
2019-10-15$24.49$52.92986,600——
2019-10-14$24.07$52.011,324,000——
2019-10-11$24.55$53.041,240,600——
2019-10-10$24.02$51.91649,600——
2019-10-09$23.33$50.40713,000——
2019-10-08$22.92$49.53624,600——
2019-10-07$23.58$50.941,121,600——
2019-10-04$24.41$52.741,326,000——
2019-10-03$23.42$50.621,240,800——
2019-10-02$23.08$49.87978,200——
2019-10-01$23.03$49.77675,800——
2019-09-30$22.18$47.93502,600——
2019-09-27$21.78$47.07399,000——
2019-09-26$21.80$47.11377,200——
2019-09-25$22.04$47.62463,000——
2019-09-24$21.76$47.03583,800——
2019-09-23$22.23$48.03589,400——
2019-09-20$22.52$48.66905,200——
2019-09-19$23.09$49.91994,600——
2019-09-18$23.56$50.90725,600——
2019-09-17$23.15$50.03602,000——
2019-09-16$22.75$49.17718,600——
2019-09-13$23.26$50.27770,400——
2019-09-12$23.54$50.861,297,800——
2019-09-11$23.44$50.651,074,000——
2019-09-10$22.78$49.221,127,800——
2019-09-09$22.16$47.881,112,000——
2019-09-06$20.33$43.931,751,600——
2019-09-05$20.33$43.921,069,400——
2019-09-04$20.29$43.85817,000——
2019-09-03$20.76$44.86908,800——
2019-08-30$20.45$44.19718,200——
2019-08-29$20.08$43.38425,600——
2019-08-28$20.08$43.38555,000——
2019-08-27$19.95$43.10625,600——
2019-08-26$20.38$44.04396,000——
2019-08-23$20.06$43.34534,600——
2019-08-22$20.56$44.43659,000——
2019-08-21$20.67$44.66931,600——
2019-08-20$21.64$46.76420,400——
2019-08-19$21.68$46.86541,400——
2019-08-16$21.34$46.13781,400——
2019-08-15$20.69$44.71950,600——
2019-08-14$20.49$44.28995,600——
2019-08-13$21.78$47.05363,000——
2019-08-12$21.87$47.25436,200——
2019-08-09$21.82$47.15628,200——
2019-08-08$22.26$48.11790,800——
2019-08-07$21.45$46.351,140,200——
2019-08-06$21.91$47.356,049,200——
2019-08-05$22.16$47.891,632,800——
2019-08-02$23.14$50.002,761,800——
2019-08-01$21.52$46.50586,200——
2019-07-31$21.76$47.03576,800——
2019-07-30$21.61$46.70626,800——
2019-07-29$21.15$45.70358,600——
2019-07-26$21.31$46.04536,800——
2019-07-25$20.42$44.12566,400——
2019-07-24$20.86$45.08612,400——
2019-07-23$20.81$44.97578,800——
2019-07-22$20.63$44.57697,400——
2019-07-19$21.03$45.44867,200——
2019-07-18$21.18$45.781,894,200——
2019-07-17$21.20$45.81486,200——
2019-07-16$21.36$46.161,006,000——
2019-07-15$20.93$45.23857,600——
2019-07-12$21.08$45.55665,200——
2019-07-11$20.90$45.16675,800——
2019-07-10$21.17$45.76761,400——
2019-07-09$21.34$46.111,021,600——
2019-07-08$22.41$48.431,869,200——
2019-07-05$22.74$49.13663,400——
2019-07-03$22.78$49.23369,800——
2019-07-02$22.25$48.081,038,800——
2019-07-01$22.59$48.83979,400——
2019-06-28$22.32$48.221,781,800——
2019-06-27$22.03$47.612,528,000——
2019-06-26$21.11$45.621,170,000——
2019-06-25$21.58$46.631,220,400——
2019-06-24$22.08$47.711,515,600——
2019-06-21$21.96$47.441,018,800——
2019-06-20$21.62$46.721,142,800——
2019-06-19$22.01$47.561,285,800——
2019-06-18$22.08$47.70652,600——
2019-06-17$22.50$48.63649,000——
2019-06-14$22.30$48.18660,200——
2019-06-13$22.66$48.96862,600——
2019-06-12$22.73$49.121,442,800——
2019-06-11$22.58$48.784,819,400——
2019-06-10$23.72$51.26847,600——
2019-06-07$24.19$52.27659,200——
2019-06-06$24.42$52.77520,000——
2019-06-05$24.23$52.35799,600——
2019-06-04$24.79$53.561,161,800——
2019-06-03$23.47$50.72983,000——
2019-05-31$22.58$48.78673,400——
2019-05-30$22.88$49.44825,400——
2019-05-29$23.71$51.23776,200——
2019-05-28$23.63$51.061,599,200——
2019-05-24$25.48$55.05390,400——
2019-05-23$25.43$54.96428,800——
2019-05-22$26.02$56.23488,800——
2019-05-21$26.25$56.74656,000——
2019-05-20$26.33$56.89457,400——
2019-05-17$26.26$56.76754,600——
2019-05-16$26.42$57.08700,000——
2019-05-15$26.21$56.63785,400——
2019-05-14$25.99$56.151,515,800——
2019-05-13$27.28$58.94376,000——
2019-05-10$27.95$60.39352,800——
2019-05-09$27.56$59.54476,800——
2019-05-08$28.25$61.06430,000——
2019-05-07$29.06$62.80411,600——
2019-05-06$28.88$62.41542,000——
2019-05-03$28.63$61.87834,800——
2019-05-02$28.38$61.32547,600——
2019-05-01$27.56$59.561,169,000——
2019-04-30$28.00$60.51483,400——
2019-04-29$28.17$60.88596,600——
2019-04-26$28.75$62.13459,000——
2019-04-25$27.99$60.47401,600——
2019-04-24$28.37$61.31612,000——
2019-04-23$27.75$59.97550,400——
2019-04-22$27.06$58.46645,200——
2019-04-18$27.18$58.75458,000——
2019-04-17$26.90$58.12544,200——
2019-04-16$26.68$57.66789,400——
2019-04-15$26.66$57.60862,800——
2019-04-12$26.55$57.36697,000——
2019-04-11$27.11$58.58683,800——
2019-04-10$27.89$60.27816,800——
2019-04-09$27.86$60.20854,200——
2019-04-08$28.96$62.57445,600——
2019-04-05$28.95$62.55372,400——
2019-04-04$28.75$62.13544,400——
2019-04-03$28.33$61.23674,000——
2019-04-02$28.80$62.24462,200——
2019-04-01$28.79$62.21724,600——
2019-03-29$28.87$62.381,527,200——
2019-03-28$28.25$61.05789,600——
2019-03-27$29.19$63.08580,400——
2019-03-26$29.17$63.05491,200——
2019-03-25$28.71$62.04645,800——
2019-03-22$28.34$61.25425,000——
2019-03-21$28.57$61.73647,800——
2019-03-20$28.56$61.72744,400——
2019-03-19$28.86$62.35729,600——
2019-03-18$29.99$64.81831,800——
2019-03-15$29.30$63.32924,800——
2019-03-14$29.33$63.37835,200——
2019-03-13$29.90$64.601,026,200——
2019-03-12$29.54$63.821,452,200——
2019-03-11$29.68$64.142,459,200——
2019-03-08$29.14$62.9610,830,000——
2019-03-07$34.13$73.76933,000——
2019-03-06$33.76$72.95925,400——
2019-03-05$33.46$72.31560,400——
2019-03-04$34.04$73.56804,400——
2019-03-01$33.83$73.09738,800——
2019-02-28$34.29$74.11552,000——
2019-02-27$34.25$74.011,808,800——
2019-02-26$34.21$73.921,014,800——
2019-02-25$35.88$77.55467,600——
2019-02-22$36.65$79.21429,800——
2019-02-21$36.59$79.07372,600——
2019-02-20$36.51$78.91656,800——
2019-02-19$36.11$78.02759,000——
2019-02-15$37.55$81.14493,200——
2019-02-14$36.80$79.52328,000——
2019-02-13$37.22$80.43339,600——
2019-02-12$37.29$80.59391,200——
2019-02-11$36.65$79.19549,600——
2019-02-08$36.68$79.26539,600——
2019-02-07$36.59$79.07631,600——
2019-02-06$36.67$79.251,405,000——
2019-02-05$37.76$81.612,004,800——
2019-02-04$42.06$90.88629,200——
2019-02-01$41.53$89.74527,800——
2019-01-31$41.92$90.59407,000——
2019-01-30$41.90$90.54362,800——
2019-01-29$41.03$88.66401,000——
2019-01-28$41.47$89.63432,600——
2019-01-25$40.94$88.46396,000——
2019-01-24$41.83$90.39508,400——
2019-01-23$41.55$89.79407,000——
2019-01-22$40.39$87.28524,600——
2019-01-18$40.96$88.50584,800——
2019-01-17$39.36$85.04550,400——
2019-01-16$40.30$87.09639,800——
2019-01-15$40.45$87.40580,600——
2019-01-14$39.04$84.36539,400——
2019-01-11$39.58$85.52360,000——
2019-01-10$38.86$83.97488,000——
2019-01-09$38.47$83.13706,200——
2019-01-08$39.62$85.61969,800——
2019-01-07$37.11$80.18505,200——
2019-01-04$36.35$78.54682,800——
2019-01-03$36.66$79.22366,400——
2019-01-02$36.39$78.64683,800——