National Beverage Corp. - Price History
Monthly price history for FIZZ (National Beverage Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $46.40 | $46.40 |
| April 2024 | $44.50 | $44.50 |
| March 2024 | $47.46 | $47.46 |
| February 2024 | $52.64 | $52.64 |
| January 2024 | $46.24 | $46.24 |
| December 2023 | $49.72 | $49.72 |
| November 2023 | $47.54 | $47.54 |
| October 2023 | $46.38 | $46.38 |
| September 2023 | $47.02 | $47.02 |
| August 2023 | $51.31 | $51.31 |
| July 2023 | $52.85 | $52.85 |
| June 2023 | $48.35 | $48.35 |
| May 2023 | $49.42 | $49.42 |
| April 2023 | $49.70 | $49.70 |
| March 2023 | $52.72 | $52.72 |
| February 2023 | $46.65 | $46.65 |
| January 2023 | $44.20 | $44.20 |
| December 2022 | $46.53 | $46.53 |
| November 2022 | $51.53 | $51.53 |
| October 2022 | $47.42 | $47.42 |
| September 2022 | $38.54 | $38.54 |
| August 2022 | $55.46 | $55.46 |
| July 2022 | $54.18 | $54.18 |
| June 2022 | $48.94 | $48.94 |
| May 2022 | $49.63 | $49.63 |
| April 2022 | $44.08 | $44.08 |
| March 2022 | $43.50 | $43.50 |
| February 2022 | $44.01 | $44.01 |
| January 2022 | $44.67 | $44.67 |
| December 2021 | $45.33 | $45.33 |
| November 2021 | $48.92 | $51.94 |
| October 2021 | $53.12 | $56.40 |
| September 2021 | $49.43 | $52.49 |
| August 2021 | $43.84 | $46.55 |
| July 2021 | $42.74 | $45.38 |
| June 2021 | $44.48 | $47.23 |
| May 2021 | $47.02 | $49.93 |
| April 2021 | $45.76 | $48.59 |
| March 2021 | $46.06 | $48.91 |
| February 2021 | $44.88 | $47.66 |
| January 2021 | $71.36 | $151.54 |
| December 2020 | $39.98 | $84.90 |
| November 2020 | $43.36 | $98.03 |
| October 2020 | $34.63 | $78.29 |
| September 2020 | $30.08 | $68.01 |
| August 2020 | $35.97 | $81.32 |
| July 2020 | $28.38 | $64.15 |
| June 2020 | $26.99 | $61.02 |
| May 2020 | $25.20 | $56.98 |
| April 2020 | $22.22 | $50.23 |
| March 2020 | $18.87 | $42.65 |
| February 2020 | $18.71 | $42.29 |
| January 2020 | $18.98 | $42.91 |
| December 2019 | $22.57 | $51.02 |
| November 2019 | $21.96 | $49.64 |
| October 2019 | $19.45 | $43.96 |
| September 2019 | $19.62 | $44.36 |
| August 2019 | $18.09 | $40.90 |
| July 2019 | $19.26 | $43.53 |
| June 2019 | $19.74 | $44.63 |
| May 2019 | $19.97 | $45.15 |
| April 2019 | $24.77 | $56 |
| March 2019 | $25.54 | $57.73 |
| February 2019 | $30.34 | $68.59 |
| January 2019 | $37.09 | $83.84 |
| December 2018 | $31.75 | $71.77 |
| November 2018 | $38.60 | $87.27 |
| October 2018 | $39.59 | $92.45 |
| September 2018 | $49.95 | $116.62 |
| August 2018 | $50.47 | $117.84 |
| July 2018 | $45.19 | $105.51 |
| June 2018 | $45.78 | $106.90 |
| May 2018 | $40.38 | $94.28 |
| April 2018 | $37.84 | $88.36 |
| March 2018 | $38.12 | $89.02 |
| February 2018 | $41.94 | $97.94 |
| January 2018 | $47.31 | $110.47 |
| December 2017 | $41.73 | $97.44 |
| November 2017 | $46.73 | $109.12 |
| October 2017 | $41.93 | $97.90 |
| September 2017 | $53.13 | $124.05 |
| August 2017 | $49.77 | $116.21 |
| July 2017 | $43.74 | $102.12 |
| June 2017 | $40.07 | $93.56 |
| May 2017 | $40.45 | $95.95 |
| April 2017 | $37.35 | $88.59 |
| March 2017 | $35.64 | $84.53 |
| February 2017 | $24.62 | $58.41 |
| January 2017 | $21.16 | $50.19 |
| December 2016 | $21.53 | $51.08 |
| November 2016 | $21.29 | $50.49 |
| October 2016 | $19.36 | $47.24 |
| September 2016 | $18.05 | $44.05 |
| August 2016 | $20.38 | $49.73 |
| July 2016 | $23.50 | $57.36 |
| June 2016 | $25.74 | $62.81 |
| May 2016 | $21.34 | $52.08 |
| April 2016 | $19.15 | $46.74 |
| March 2016 | $17.34 | $42.32 |
| February 2016 | $15.58 | $38.02 |
| January 2016 | $16.94 | $41.34 |
| December 2015 | $18.62 | $45.44 |
| November 2015 | $17.80 | $43.45 |
| October 2015 | $15.42 | $37.64 |
| September 2015 | $12.59 | $30.73 |
| August 2015 | $10.82 | $26.42 |
| July 2015 | $9.74 | $23.77 |
| June 2015 | $9.22 | $22.49 |
| May 2015 | $8.48 | $20.70 |
| April 2015 | $9.16 | $22.35 |
| March 2015 | $10 | $24.41 |
| February 2015 | $9.18 | $22.41 |
| January 2015 | $8.91 | $21.74 |
| December 2014 | $9.27 | $22.62 |
| November 2014 | $10.30 | $25.14 |
| October 2014 | $10.29 | $25.12 |
| September 2014 | $7.99 | $19.50 |
| August 2014 | $7.51 | $18.33 |
| July 2014 | $7.02 | $17.14 |
| June 2014 | $7.75 | $18.92 |
| May 2014 | $7.59 | $18.52 |
| April 2014 | $7.90 | $19.28 |
| March 2014 | $7.99 | $19.51 |
| February 2014 | $8.62 | $21.04 |
| January 2014 | $8.49 | $20.73 |
| December 2013 | $8.26 | $20.16 |
| November 2013 | $8.65 | $21.12 |
| October 2013 | $7.50 | $18.31 |
| September 2013 | $7.32 | $17.86 |
| August 2013 | $6.56 | $16.01 |
| July 2013 | $7.28 | $17.78 |
| June 2013 | $7.16 | $17.47 |
| May 2013 | $6.73 | $16.43 |
| April 2013 | $6.04 | $14.73 |
| March 2013 | $5.76 | $14.05 |
| February 2013 | $5.48 | $13.38 |
| January 2013 | $5.66 | $13.81 |
| December 2012 | $5.98 | $14.59 |
| November 2012 | $6.02 | $17.16 |
| October 2012 | $5.22 | $14.87 |
| September 2012 | $5.32 | $15.16 |
| August 2012 | $5.22 | $14.88 |
| July 2012 | $5.09 | $14.50 |
| June 2012 | $5.24 | $14.94 |
| May 2012 | $5.07 | $14.46 |
| April 2012 | $5.21 | $14.86 |
| March 2012 | $5.63 | $16.04 |
| February 2012 | $5.62 | $16.01 |
| January 2012 | $5.87 | $16.73 |
| December 2011 | $5.64 | $16.07 |
| November 2011 | $5.86 | $16.72 |
| October 2011 | $5.93 | $16.92 |
| September 2011 | $5.32 | $15.16 |
| August 2011 | $5.78 | $16.49 |
| July 2011 | $5.18 | $14.78 |
| June 2011 | $5.14 | $14.65 |
| May 2011 | $4.96 | $14.15 |
| April 2011 | $4.88 | $13.92 |
| March 2011 | $4.82 | $13.73 |
| February 2011 | $4.45 | $12.69 |
| January 2011 | $4.72 | $13.45 |
| December 2010 | $4.61 | $13.14 |
| November 2010 | $3.89 | $13.09 |
| October 2010 | $4.25 | $14.30 |
| September 2010 | $4.16 | $14 |
| August 2010 | $4.26 | $14.34 |
| July 2010 | $4.23 | $14.22 |
| June 2010 | $3.65 | $12.28 |
| May 2010 | $3.55 | $11.94 |
| April 2010 | $3.45 | $11.60 |
| March 2010 | $3.31 | $11.12 |
| February 2010 | $3.39 | $11.40 |
| January 2010 | $3.43 | $11.53 |
| December 2009 | $3.72 | $13.86 |
| November 2009 | $2.88 | $10.75 |
| October 2009 | $2.94 | $10.95 |
| September 2009 | $3.09 | $11.51 |
| August 2009 | $2.72 | $10.14 |
| July 2009 | $2.86 | $10.67 |
| June 2009 | $2.88 | $10.71 |
| May 2009 | $2.88 | $10.75 |
| April 2009 | $2.83 | $10.53 |
| March 2009 | $2.46 | $9.17 |
| February 2009 | $2.20 | $8.18 |
| January 2009 | $2.34 | $8.71 |
| December 2008 | $2.42 | $9 |
| November 2008 | $2.33 | $8.69 |
| October 2008 | $2.46 | $9.16 |
| September 2008 | $2.38 | $8.87 |
| August 2008 | $2.45 | $9.12 |
| July 2008 | $2.09 | $7.79 |
| June 2008 | $1.95 | $7.27 |
| May 2008 | $2.02 | $7.51 |
| April 2008 | $2.16 | $8.06 |
| March 2008 | $2.06 | $7.67 |
| February 2008 | $1.96 | $7.32 |
| January 2008 | $1.91 | $7.10 |
| December 2007 | $2.16 | $8.04 |
| November 2007 | $1.99 | $7.40 |
| October 2007 | $2.23 | $8.31 |
| September 2007 | $2.28 | $8.48 |
| August 2007 | $2.82 | $10.52 |
| July 2007 | $2.68 | $10 |
| June 2007 | $2.88 | $11.51 |
| May 2007 | $3.50 | $13.97 |
| April 2007 | $3.25 | $15.56 |
| March 2007 | $3.66 | $17.54 |
| February 2007 | $2.72 | $13.05 |
| January 2007 | $2.96 | $14.17 |
| December 2006 | $2.93 | $14.03 |
| November 2006 | $2.64 | $12.64 |
| October 2006 | $2.39 | $11.45 |
| September 2006 | $2.49 | $11.91 |
| August 2006 | $2.94 | $14.06 |
| July 2006 | $3.44 | $16.46 |
| June 2006 | $3 | $14.35 |
| May 2006 | $2.72 | $13.02 |
| April 2006 | $3.21 | $15.36 |
| March 2006 | $2.42 | $11.57 |
| February 2006 | $1.80 | $8.64 |
| January 2006 | $1.80 | $8.63 |
| December 2005 | $1.83 | $9.77 |
| November 2005 | $1.40 | $7.49 |
| October 2005 | $1.39 | $7.41 |
| September 2005 | $1.45 | $7.76 |
| August 2005 | $1.44 | $7.67 |
| July 2005 | $1.55 | $8.25 |
| June 2005 | $1.50 | $7.98 |
| May 2005 | $1.54 | $8.20 |
| April 2005 | $1.33 | $7.10 |
| March 2005 | $1.53 | $8.15 |
| February 2005 | $1.64 | $8.75 |
| January 2005 | $1.64 | $8.73 |
| December 2004 | $1.56 | $8.32 |
| November 2004 | $1.76 | $9.41 |
| October 2004 | $1.52 | $8.10 |
| September 2004 | $1.51 | $8.08 |
| August 2004 | $1.56 | $8.35 |
| July 2004 | $1.56 | $8.35 |
| June 2004 | $1.86 | $9.93 |
| May 2004 | $1.78 | $9.47 |
| April 2004 | $1.70 | $9.08 |
| March 2004 | $1.78 | $9.52 |
| February 2004 | $1.52 | $17.80 |
| January 2004 | $1.41 | $16.51 |
| December 2003 | $1.39 | $16.30 |
| November 2003 | $1.29 | $15.08 |
| October 2003 | $1.28 | $14.96 |
| September 2003 | $1.29 | $15.10 |
| August 2003 | $1.29 | $15.15 |
| July 2003 | $1.20 | $14.08 |
| June 2003 | $1.19 | $13.90 |
| May 2003 | $1.22 | $14.34 |
| April 2003 | $1.19 | $14 |
| March 2003 | $1.19 | $13.97 |
| February 2003 | $1.26 | $14.80 |
| January 2003 | $1.30 | $15.25 |
| December 2002 | $1.30 | $15.30 |
| November 2002 | $1.31 | $15.40 |
| October 2002 | $1.24 | $14.49 |
| September 2002 | $1.16 | $13.66 |
| August 2002 | $1.19 | $13.90 |
| July 2002 | $1.10 | $12.90 |
| June 2002 | $1.19 | $14 |
| May 2002 | $1.13 | $13.29 |
| April 2002 | $1.27 | $14.85 |
| March 2002 | $1.13 | $13.30 |
| February 2002 | $1.09 | $12.75 |
| January 2002 | $1.08 | $12.70 |
| December 2001 | $1.01 | $11.85 |
| November 2001 | $0.96 | $11.20 |
| October 2001 | $0.89 | $10.40 |
| September 2001 | $0.85 | $10 |
| August 2001 | $0.89 | $10.40 |
| July 2001 | $0.90 | $10.50 |
| June 2001 | $0.79 | $9.25 |
| May 2001 | $0.85 | $9.99 |
| April 2001 | $0.83 | $9.75 |
| March 2001 | $0.74 | $8.65 |
| February 2001 | $0.76 | $8.95 |
| January 2001 | $0.81 | $9.50 |
| December 2000 | $0.77 | $9 |
| November 2000 | $0.60 | $7 |
| October 2000 | $0.62 | $7.25 |
| September 2000 | $0.62 | $7.31 |
| August 2000 | $0.60 | $7 |
| July 2000 | $0.69 | $8.12 |
| June 2000 | $0.69 | $8.12 |
| May 2000 | $0.71 | $8.38 |
| April 2000 | $0.71 | $8.31 |
| March 2000 | $0.68 | $8 |
| February 2000 | $0.63 | $7.38 |
| January 2000 | $0.61 | $7.12 |
| December 1999 | $0.70 | $8.25 |
| November 1999 | $0.69 | $8.12 |
| October 1999 | $0.71 | $8.38 |
| September 1999 | $0.68 | $8 |
| August 1999 | $0.71 | $8.38 |
| July 1999 | $0.78 | $9.12 |
| June 1999 | $0.78 | $9.12 |
| May 1999 | $0.70 | $8.25 |
| April 1999 | $0.76 | $8.94 |
| March 1999 | $0.63 | $7.38 |
| February 1999 | $0.74 | $8.62 |
| January 1999 | $0.75 | $8.81 |
| December 1998 | $0.80 | $9.38 |
| November 1998 | $0.85 | $9.94 |
| October 1998 | $0.87 | $10.19 |
| September 1998 | $0.91 | $10.69 |
| August 1998 | $0.83 | $9.75 |
| July 1998 | $0.93 | $10.88 |
| June 1998 | $0.93 | $10.88 |
| May 1998 | $0.88 | $10.31 |
| April 1998 | $0.87 | $10.25 |
| March 1998 | $0.86 | $10.12 |
| February 1998 | $0.84 | $9.88 |
| January 1998 | $0.83 | $9.75 |
| December 1997 | $0.86 | $10.12 |
| November 1997 | $0.84 | $9.88 |
| October 1997 | $0.78 | $9.19 |
| September 1997 | $0.85 | $10 |
| August 1997 | $0.85 | $9.94 |
| July 1997 | $0.85 | $10 |
| June 1997 | $0.90 | $10.50 |
| May 1997 | $0.98 | $11.44 |
| April 1997 | $0.85 | $10 |
| March 1997 | $1.07 | $12.50 |
| February 1997 | $0.96 | $11.25 |
| January 1997 | $0.66 | $7.75 |
| December 1996 | $0.77 | $9 |
| November 1996 | $0.72 | $8.50 |
| October 1996 | $0.76 | $8.88 |
| September 1996 | $0.81 | $19 |
| August 1996 | $0.77 | $18.12 |
| July 1996 | $0.60 | $14.12 |
| June 1996 | $0.59 | $13.75 |
| May 1996 | $0.58 | $13.50 |
| April 1996 | $0.40 | $9.38 |
| March 1996 | $0.38 | $9 |
| February 1996 | $0.28 | $6.69 |
| January 1996 | $0.28 | $6.50 |
| December 1995 | $0.23 | $5.38 |
| November 1995 | $0.22 | $5.25 |
| October 1995 | $0.25 | $5.88 |
| September 1995 | $0.27 | $6.38 |
| August 1995 | $0.24 | $5.75 |
| July 1995 | $0.24 | $5.75 |
| June 1995 | $0.24 | $5.50 |
| May 1995 | $0.26 | $6 |
| April 1995 | $0.29 | $6.88 |
| March 1995 | $0.27 | $6.25 |
| February 1995 | $0.29 | $6.75 |
| January 1995 | $0.26 | $6 |
| December 1994 | $0.26 | $6 |
| November 1994 | $0.34 | $32 |
| October 1994 | $0.40 | $152 |
| September 1994 | $0.23 | $87 |
| August 1994 | $0.19 | $70 |
| July 1994 | $0.18 | $68 |
| June 1994 | $0.20 | $73 |
| May 1994 | $0.19 | $71 |
| April 1994 | $0.20 | $76 |
| March 1994 | $0.22 | $84 |
| February 1994 | $0.23 | $87 |
| January 1994 | $0.23 | $86 |
| December 1993 | $0.24 | $89 |
| November 1993 | $0.24 | $91.50 |
| October 1993 | $0.22 | $82 |
| September 1993 | $0.20 | $74 |
| August 1993 | $0.19 | $72 |
| July 1993 | $0.18 | $68 |
| June 1993 | $0.18 | $68 |
| May 1993 | $0.18 | $68 |
| April 1993 | $0.19 | $71 |
| March 1993 | $0.21 | $79 |
| February 1993 | $0.23 | $87 |
| January 1993 | $0.21 | $80 |
| December 1992 | $0.21 | $80 |
| November 1992 | $0.21 | $80 |
| October 1992 | $0.21 | $80 |
| September 1992 | $0.23 | $86 |
| August 1992 | $0.21 | $80 |
| July 1992 | $0.24 | $90 |
| June 1992 | $0.22 | $83 |
| May 1992 | $0.23 | $85.50 |
| April 1992 | $0.21 | $79 |
| March 1992 | $0.24 | $88 |
| February 1992 | $0.29 | $108 |
| January 1992 | $0.24 | $90 |
| December 1991 | $0.28 | $106 |
| November 1991 | $0.29 | $108 |
| October 1991 | $0.34 | $128 |
| September 1991 | $0.40 | $148 |
FIZZ
Price: $46.40
52 week price:
Payout Ratio Range:
Earnings Per Share: 1.81 USD
P/E Ratio: 26.62
Exchange: NMS
Sector: Consumer Defensive
Industry: Beverages - Non-Alcoholic
Volume: 105200
Ebitda: 190.3 millionMarket Capitalization: 4.6 billion