National Beverage Corp. (FIZZ) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
FIZZ Historical Performance
Short-Term Returns
FIZZ Stock Price Trajectory (2011–2026)
As of May 6, 2026, National Beverage Corp. (FIZZ) trades at $34.96, representing a -20.3% return over the past year. The stock has delivered a -12.3% total return over five years (-5.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $98.22 on January 27, 2021. From this peak, FIZZ has corrected -64.4%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers CELH (-1.1% 1Y), MNST (+24.4% 1Y), and NRXS (+323.9% 1Y), FIZZ has underperformed the peer group average. Compare FIZZ vs CELH →
FIZZ Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 35.13 | 35.50 | 34.93 | 34.96 | 235K | +0.11% |
| 2026-05-05 | 34.70 | 35.32 | 34.37 | 34.92 | 267K | +0.55% |
| 2026-05-04 | 33.83 | 34.74 | 33.78 | 34.73 | 192K | +1.82% |
| 2026-05-01 | 34.20 | 34.59 | 33.90 | 34.11 | 157K | -0.32% |
| 2026-04-30 | 33.59 | 34.40 | 33.59 | 34.22 | 124K | +1.39% |
| 2026-04-29 | 34.09 | 34.23 | 33.41 | 33.75 | 207K | -2.20% |
| 2026-04-28 | 34.58 | 35.37 | 34.48 | 34.51 | 197K | +0.70% |
| 2026-04-27 | 34.11 | 34.67 | 34.01 | 34.27 | 210K | +0.20% |
| 2026-04-24 | 34.01 | 34.22 | 33.78 | 34.20 | 175K | +1.00% |
| 2026-04-23 | 33.20 | 34.01 | 33.09 | 33.86 | 200K | +2.11% |
| 2026-04-22 | 32.91 | 33.59 | 32.91 | 33.16 | 195K | +0.70% |
| 2026-04-21 | 33.79 | 33.79 | 32.78 | 32.93 | 218K | -2.78% |
| 2026-04-20 | 34.28 | 34.32 | 33.83 | 33.87 | 148K | -1.28% |
| 2026-04-17 | 33.85 | 34.43 | 33.66 | 34.31 | 214K | +1.57% |
| 2026-04-16 | 33.80 | 34.33 | 33.73 | 33.78 | 181K | -0.27% |
| 2026-04-15 | 34.03 | 34.33 | 33.83 | 33.87 | 160K | -1.08% |
| 2026-04-14 | 34.41 | 34.64 | 34.16 | 34.24 | 162K | -1.07% |
| 2026-04-13 | 34.69 | 34.84 | 34.02 | 34.61 | 217K | -0.29% |
| 2026-04-10 | 35.08 | 35.43 | 34.66 | 34.71 | 193K | -2.03% |
| 2026-04-09 | 34.23 | 35.57 | 33.33 | 35.43 | 214K | +2.31% |
| 2026-04-08 | 34.26 | 34.80 | 33.92 | 34.63 | 242K | +2.46% |
| 2026-04-07 | 34.07 | 34.26 | 33.73 | 33.80 | 162K | -0.97% |
| 2026-04-06 | 33.48 | 34.22 | 33.47 | 34.13 | 148K | +1.13% |
| 2026-04-02 | 33.67 | 33.85 | 33.47 | 33.75 | 233K | -0.27% |
| 2026-04-01 | 33.56 | 34.00 | 33.14 | 33.84 | 164K | +0.56% |
| 2026-03-31 | 34.14 | 34.20 | 33.13 | 33.65 | 197K | -0.44% |
| 2026-03-30 | 33.26 | 33.94 | 33.10 | 33.80 | 170K | +1.62% |
| 2026-03-27 | 33.54 | 33.69 | 33.10 | 33.26 | 163K | -0.12% |
| 2026-03-26 | 33.31 | 33.94 | 33.17 | 33.30 | 28K | -0.21% |
| 2026-03-25 | 33.84 | 33.84 | 33.10 | 33.37 | 168K | -1.01% |
See FIZZ's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FIZZ Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FIZZ vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonFIZZ — Frequently Asked Questions
Quick answers to the most common questions about buying FIZZ stock.
How has FIZZ stock performed recently?
FIZZ declined -20.3% over the past year, below its 5-year annualized CAGR of -5.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is FIZZ's all-time high price?
National Beverage Corp. reached $98.22 on 2021-01-27. The 52-week high is $47.89. Current 1-year return of -20.3% places the stock further from historical peaks.
Where can I download FIZZ historical price data?
This page provides FIZZ daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.