National Beverage Corp. (FIZZ) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
FIZZ Stock Price Trajectory (2011–2026)
As of March 1, 2026, National Beverage Corp. (FIZZ) trades at $36.35, representing a -8.7% return over the past year. The stock has delivered a -5.8% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $98.22 on January 27, 2021. From this peak, FIZZ has corrected -63.0%, currently trading 7% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers KO (+14.5% 1Y), PEP (+10.6% 1Y), and ZVIA (-45.1% 1Y), FIZZ has underperformed the peer group average. Compare FIZZ vs KO →
Historical Price Data
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 37.07 | 37.18 | 36.17 | 36.35 | 36 | -2.10% |
| 2026-02-26 | 37.74 | 37.74 | 37.06 | 37.13 | 37 | -0.35% |
| 2026-02-25 | 37.66 | 37.66 | 36.36 | 37.26 | 37 | -1.25% |
| 2026-02-24 | 37.34 | 37.86 | 36.88 | 37.73 | 37 | +1.04% |
| 2026-02-23 | 36.85 | 37.63 | 36.51 | 37.34 | 37 | +0.89% |
| 2026-02-20 | 36.65 | 37.14 | 36.04 | 37.01 | 37 | +1.23% |
| 2026-02-19 | 36.71 | 37.10 | 36.50 | 36.56 | 242K | -0.84% |
| 2026-02-18 | 36.67 | 37.17 | 36.20 | 36.87 | 253K | +0.96% |
| 2026-02-17 | 36.51 | 36.62 | 36.29 | 36.52 | 11K | +0.47% |
| 2026-02-13 | 36.06 | 36.55 | 35.29 | 36.35 | 290K | +1.39% |
| 2026-02-12 | 35.50 | 36.19 | 34.81 | 35.85 | 323K | +1.27% |
| 2026-02-11 | 35.32 | 35.55 | 35.01 | 35.40 | 146K | +0.06% |
| 2026-02-10 | 35.12 | 35.71 | 34.75 | 35.38 | 190K | +0.68% |
| 2026-02-09 | 35.30 | 35.42 | 34.72 | 35.14 | 169K | -0.45% |
| 2026-02-06 | 35.14 | 35.49 | 34.70 | 35.30 | 218K | +0.23% |
| 2026-02-05 | 35.63 | 35.86 | 35.05 | 35.22 | 246K | -0.68% |
| 2026-02-04 | 35.00 | 36.09 | 34.77 | 35.46 | 393K | +2.25% |
| 2026-02-03 | 34.40 | 34.99 | 34.28 | 34.68 | 247K | +0.43% |
| 2026-02-02 | 34.21 | 34.65 | 33.99 | 34.53 | 276K | +1.32% |
| 2026-01-30 | 33.95 | 34.29 | 33.55 | 34.08 | 390K | +0.24% |
| 2026-01-29 | 33.08 | 34.38 | 32.82 | 34.00 | 387K | +2.53% |
| 2026-01-28 | 33.35 | 33.52 | 32.90 | 33.16 | 227K | -0.72% |
| 2026-01-27 | 33.34 | 33.52 | 33.01 | 33.40 | 161K | -0.33% |
| 2026-01-26 | 33.72 | 33.74 | 33.09 | 33.51 | 207K | -0.68% |
| 2026-01-24 | 33.48 | 33.77 | 33.24 | 33.74 | 170K | 0.00% |
| 2026-01-23 | 33.48 | 33.78 | 33.24 | 33.74 | 176K | +0.39% |
| 2026-01-22 | 33.87 | 34.23 | 33.33 | 33.61 | 370K | -0.88% |
| 2026-01-21 | 33.48 | 33.91 | 32.99 | 33.91 | 278K | +1.22% |
| 2026-01-20 | 33.56 | 34.00 | 33.04 | 33.50 | 308K | -0.83% |
| 2026-01-16 | 33.23 | 33.78 | 32.96 | 33.78 | 257K | +1.29% |
See FIZZ's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FIZZ Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare FIZZ vs WMT
See how FIZZ stacks up against sector leader Walmart Inc..
Start ComparisonFrequently Asked Questions
How has FIZZ stock performed recently?
FIZZ declined -8.7% over the past year, below its 5-year annualized CAGR of -5.8%. 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 -8.7% 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.