National Beverage Corp. ( FIZZ) - Price History
Monthly price history for FIZZ (National Beverage Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $31.37 | $31.37 |
| August 2026 | $31.63 | $31.63 |
| July 2026 | $31.64 | $31.64 |
| June 2026 | $28.20 | $31.20 |
| May 2026 | $33.44 | $36.99 |
| April 2026 | $30.93 | $34.22 |
| March 2026 | $30.42 | $33.65 |
| February 2026 | $32.86 | $36.35 |
| January 2026 | $30.80 | $34.08 |
| December 2025 | $28.83 | $31.89 |
| November 2025 | $30.79 | $34.06 |
| October 2025 | $30.98 | $34.27 |
| September 2025 | $33.37 | $36.92 |
| August 2025 | $38.01 | $42.05 |
| July 2025 | $41.42 | $45.82 |
| June 2025 | $39.08 | $43.24 |
| May 2025 | $40.88 | $45.23 |
| April 2025 | $40.13 | $44.40 |
| March 2025 | $37.55 | $41.54 |
| February 2025 | $36 | $39.83 |
| January 2025 | $38.01 | $42.05 |
| December 2024 | $38.57 | $42.67 |
| November 2024 | $44.64 | $49.39 |
| October 2024 | $40.85 | $45.19 |
| September 2024 | $42.43 | $46.94 |
| August 2024 | $40.82 | $45.16 |
| July 2024 | $44.10 | $48.79 |
| June 2024 | $46.32 | $51.24 |
| May 2024 | $38.97 | $46.20 |
| April 2024 | $37.54 | $44.50 |
| March 2024 | $40.04 | $47.46 |
| February 2024 | $44.40 | $52.64 |
| January 2024 | $39.01 | $46.24 |
| December 2023 | $41.94 | $49.72 |
| November 2023 | $40.10 | $47.54 |
| October 2023 | $39.12 | $46.38 |
| September 2023 | $39.66 | $47.02 |
| August 2023 | $43.28 | $51.31 |
| July 2023 | $44.58 | $52.85 |
| June 2023 | $40.79 | $48.35 |
| May 2023 | $41.69 | $49.42 |
| April 2023 | $41.92 | $49.70 |
| March 2023 | $44.47 | $52.72 |
| February 2023 | $39.35 | $46.65 |
| January 2023 | $37.29 | $44.20 |
| December 2022 | $39.25 | $46.53 |
| November 2022 | $43.47 | $51.53 |
| October 2022 | $40 | $47.42 |
| September 2022 | $32.51 | $38.54 |
| August 2022 | $46.78 | $55.46 |
| July 2022 | $45.70 | $54.18 |
| June 2022 | $41.28 | $48.94 |
| May 2022 | $41.87 | $49.63 |
| April 2022 | $37.18 | $44.08 |
| March 2022 | $36.70 | $43.50 |
| February 2022 | $37.13 | $44.01 |
| January 2022 | $37.68 | $44.67 |
| December 2021 | $38.24 | $45.33 |
| November 2021 | $41.26 | $51.94 |
| October 2021 | $44.81 | $56.40 |
| September 2021 | $41.70 | $52.49 |
| August 2021 | $36.98 | $46.55 |
| July 2021 | $36.05 | $45.38 |
| June 2021 | $37.52 | $47.23 |
| May 2021 | $39.67 | $49.93 |
| April 2021 | $38.60 | $48.59 |
| March 2021 | $38.86 | $48.91 |
| February 2021 | $37.86 | $47.66 |
| January 2021 | $60.20 | $151.54 |
| December 2020 | $33.72 | $84.90 |
| November 2020 | $36.58 | $98.03 |
| October 2020 | $29.21 | $78.29 |
| September 2020 | $25.38 | $68.01 |
| August 2020 | $30.34 | $81.32 |
| July 2020 | $23.94 | $64.15 |
| June 2020 | $22.77 | $61.02 |
| May 2020 | $21.26 | $56.98 |
| April 2020 | $18.74 | $50.23 |
| March 2020 | $15.92 | $42.65 |
| February 2020 | $15.78 | $42.29 |
| January 2020 | $16.01 | $42.91 |
| December 2019 | $19.04 | $51.02 |
| November 2019 | $18.52 | $49.64 |
| October 2019 | $16.40 | $43.96 |
| September 2019 | $16.55 | $44.36 |
| August 2019 | $15.26 | $40.90 |
| July 2019 | $16.24 | $43.53 |
| June 2019 | $16.65 | $44.63 |
| May 2019 | $16.85 | $45.15 |
| April 2019 | $20.90 | $56 |
| March 2019 | $21.54 | $57.73 |
| February 2019 | $25.60 | $68.59 |
| January 2019 | $31.28 | $83.84 |
| December 2018 | $26.78 | $71.77 |
| November 2018 | $32.56 | $87.27 |
| October 2018 | $33.40 | $92.45 |
| September 2018 | $42.13 | $116.62 |
| August 2018 | $42.57 | $117.84 |
| July 2018 | $38.12 | $105.51 |
| June 2018 | $38.62 | $106.90 |
| May 2018 | $34.06 | $94.28 |
| April 2018 | $31.92 | $88.36 |
| March 2018 | $32.16 | $89.02 |
| February 2018 | $35.38 | $97.94 |
| January 2018 | $39.91 | $110.47 |
| December 2017 | $35.20 | $97.44 |
| November 2017 | $39.42 | $109.12 |
| October 2017 | $35.37 | $97.90 |
| September 2017 | $44.82 | $124.05 |
| August 2017 | $41.98 | $116.21 |
| July 2017 | $36.89 | $102.12 |
| June 2017 | $33.80 | $93.56 |
| May 2017 | $34.12 | $95.95 |
| April 2017 | $31.50 | $88.59 |
| March 2017 | $30.06 | $84.53 |
| February 2017 | $20.77 | $58.41 |
| January 2017 | $17.85 | $50.19 |
| December 2016 | $18.17 | $51.08 |
| November 2016 | $17.96 | $50.49 |
| October 2016 | $16.33 | $47.24 |
| September 2016 | $15.23 | $44.05 |
| August 2016 | $17.19 | $49.73 |
| July 2016 | $19.83 | $57.36 |
| June 2016 | $21.71 | $62.81 |
| May 2016 | $18 | $52.08 |
| April 2016 | $16.16 | $46.74 |
| March 2016 | $14.63 | $42.32 |
| February 2016 | $13.14 | $38.02 |
| January 2016 | $14.29 | $41.34 |
| December 2015 | $15.71 | $45.44 |
| November 2015 | $15.02 | $43.45 |
| October 2015 | $13.01 | $37.64 |
| September 2015 | $10.62 | $30.73 |
| August 2015 | $9.13 | $26.42 |
| July 2015 | $8.22 | $23.77 |
| June 2015 | $7.77 | $22.49 |
| May 2015 | $7.16 | $20.70 |
| April 2015 | $7.72 | $22.35 |
| March 2015 | $8.44 | $24.41 |
| February 2015 | $7.75 | $22.41 |
| January 2015 | $7.51 | $21.74 |
| December 2014 | $7.82 | $22.62 |
| November 2014 | $8.69 | $25.14 |
| October 2014 | $8.68 | $25.12 |
| September 2014 | $6.74 | $19.50 |
| August 2014 | $6.34 | $18.33 |
| July 2014 | $5.92 | $17.14 |
| June 2014 | $6.54 | $18.92 |
| May 2014 | $6.40 | $18.52 |
| April 2014 | $6.66 | $19.28 |
| March 2014 | $6.74 | $19.51 |
| February 2014 | $7.27 | $21.04 |
| January 2014 | $7.16 | $20.73 |
| December 2013 | $6.97 | $20.16 |
| November 2013 | $7.30 | $21.12 |
| October 2013 | $6.33 | $18.31 |
| September 2013 | $6.17 | $17.86 |
| August 2013 | $5.53 | $16.01 |
| July 2013 | $6.15 | $17.78 |
| June 2013 | $6.04 | $17.47 |
| May 2013 | $5.68 | $16.43 |
| April 2013 | $5.09 | $14.73 |
| March 2013 | $4.86 | $14.05 |
| February 2013 | $4.62 | $13.38 |
| January 2013 | $4.77 | $13.81 |
| December 2012 | $5.04 | $14.59 |
| November 2012 | $5.08 | $17.16 |
| October 2012 | $4.40 | $14.87 |
| September 2012 | $4.48 | $15.16 |
| August 2012 | $4.40 | $14.88 |
| July 2012 | $4.29 | $14.50 |
| June 2012 | $4.42 | $14.94 |
| May 2012 | $4.28 | $14.46 |
| April 2012 | $4.40 | $14.86 |
| March 2012 | $4.75 | $16.04 |
| February 2012 | $4.74 | $16.01 |
| January 2012 | $4.95 | $16.73 |
| December 2011 | $4.76 | $16.07 |
| November 2011 | $4.95 | $16.72 |
| October 2011 | $5.01 | $16.92 |
| September 2011 | $4.48 | $15.16 |
| August 2011 | $4.88 | $16.49 |
| July 2011 | $4.37 | $14.78 |
| June 2011 | $4.34 | $14.65 |
| May 2011 | $4.19 | $14.15 |
| April 2011 | $4.12 | $13.92 |
| March 2011 | $4.06 | $13.73 |
| February 2011 | $3.76 | $12.69 |
| January 2011 | $3.98 | $13.45 |
| December 2010 | $3.89 | $13.14 |
| November 2010 | $3.28 | $13.09 |
| October 2010 | $3.59 | $14.30 |
| September 2010 | $3.51 | $14 |
| August 2010 | $3.60 | $14.34 |
| July 2010 | $3.57 | $14.22 |
| June 2010 | $3.08 | $12.28 |
| May 2010 | $3 | $11.94 |
| April 2010 | $2.91 | $11.60 |
| March 2010 | $2.79 | $11.12 |
| February 2010 | $2.86 | $11.40 |
| January 2010 | $2.89 | $11.53 |
| December 2009 | $3.14 | $13.86 |
| November 2009 | $2.43 | $10.75 |
| October 2009 | $2.48 | $10.95 |
| September 2009 | $2.61 | $11.51 |
| August 2009 | $2.30 | $10.14 |
| July 2009 | $2.42 | $10.67 |
| June 2009 | $2.42 | $10.71 |
| May 2009 | $2.43 | $10.75 |
| April 2009 | $2.38 | $10.53 |
| March 2009 | $2.08 | $9.17 |
| February 2009 | $1.85 | $8.18 |
| January 2009 | $1.97 | $8.71 |
| December 2008 | $2.04 | $9 |
| November 2008 | $1.97 | $8.69 |
| October 2008 | $2.07 | $9.16 |
| September 2008 | $2.01 | $8.87 |
| August 2008 | $2.06 | $9.12 |
| July 2008 | $1.76 | $7.79 |
| June 2008 | $1.65 | $7.27 |
| May 2008 | $1.70 | $7.51 |
| April 2008 | $1.82 | $8.06 |
| March 2008 | $1.74 | $7.67 |
| February 2008 | $1.66 | $7.32 |
| January 2008 | $1.61 | $7.10 |
| December 2007 | $1.82 | $8.04 |
| November 2007 | $1.68 | $7.40 |
| October 2007 | $1.88 | $8.31 |
| September 2007 | $1.92 | $8.48 |
| August 2007 | $2.38 | $10.52 |
| July 2007 | $2.26 | $10 |
| June 2007 | $2.43 | $11.51 |
| May 2007 | $2.95 | $13.97 |
| April 2007 | $2.74 | $15.56 |
| March 2007 | $3.09 | $17.54 |
| February 2007 | $2.30 | $13.05 |
| January 2007 | $2.50 | $14.17 |
| December 2006 | $2.47 | $14.03 |
| November 2006 | $2.23 | $12.64 |
| October 2006 | $2.02 | $11.45 |
| September 2006 | $2.10 | $11.91 |
| August 2006 | $2.48 | $14.06 |
| July 2006 | $2.90 | $16.46 |
| June 2006 | $2.53 | $14.35 |
| May 2006 | $2.29 | $13.02 |
| April 2006 | $2.70 | $15.36 |
| March 2006 | $2.04 | $11.57 |
| February 2006 | $1.52 | $8.64 |
| January 2006 | $1.52 | $8.63 |
| December 2005 | $1.54 | $9.77 |
| November 2005 | $1.18 | $7.49 |
| October 2005 | $1.17 | $7.41 |
| September 2005 | $1.23 | $7.76 |
| August 2005 | $1.21 | $7.67 |
| July 2005 | $1.30 | $8.25 |
| June 2005 | $1.26 | $7.98 |
| May 2005 | $1.30 | $8.20 |
| April 2005 | $1.12 | $7.10 |
| March 2005 | $1.29 | $8.15 |
| February 2005 | $1.38 | $8.75 |
| January 2005 | $1.38 | $8.73 |
| December 2004 | $1.32 | $8.32 |
| November 2004 | $1.49 | $9.41 |
| October 2004 | $1.28 | $8.10 |
| September 2004 | $1.28 | $8.08 |
| August 2004 | $1.32 | $8.35 |
| July 2004 | $1.32 | $8.35 |
| June 2004 | $1.57 | $9.93 |
| May 2004 | $1.50 | $9.47 |
| April 2004 | $1.44 | $9.08 |
| March 2004 | $1.50 | $9.52 |
| February 2004 | $1.28 | $17.80 |
| January 2004 | $1.19 | $16.51 |
| December 2003 | $1.17 | $16.30 |
| November 2003 | $1.08 | $15.08 |
| October 2003 | $1.08 | $14.96 |
| September 2003 | $1.09 | $15.10 |
| August 2003 | $1.09 | $15.15 |
| July 2003 | $1.01 | $14.08 |
| June 2003 | $1 | $13.90 |
| May 2003 | $1.03 | $14.34 |
| April 2003 | $1.01 | $14 |
| March 2003 | $1 | $13.97 |
| February 2003 | $1.06 | $14.80 |
| January 2003 | $1.10 | $15.25 |
| December 2002 | $1.10 | $15.30 |
| November 2002 | $1.11 | $15.40 |
| October 2002 | $1.04 | $14.49 |
| September 2002 | $0.98 | $13.66 |
| August 2002 | $1 | $13.90 |
| July 2002 | $0.93 | $12.90 |
| June 2002 | $1.01 | $14 |
| May 2002 | $0.96 | $13.29 |
| April 2002 | $1.07 | $14.85 |
| March 2002 | $0.96 | $13.30 |
| February 2002 | $0.92 | $12.75 |
| January 2002 | $0.91 | $12.70 |
| December 2001 | $0.85 | $11.85 |
| November 2001 | $0.81 | $11.20 |
| October 2001 | $0.75 | $10.40 |
| September 2001 | $0.72 | $10 |
| August 2001 | $0.75 | $10.40 |
| July 2001 | $0.76 | $10.50 |
| June 2001 | $0.66 | $9.25 |
| May 2001 | $0.72 | $9.99 |
| April 2001 | $0.70 | $9.75 |
| March 2001 | $0.62 | $8.65 |
| February 2001 | $0.64 | $8.95 |
| January 2001 | $0.68 | $9.50 |
| December 2000 | $0.65 | $9 |
| November 2000 | $0.50 | $7 |
| October 2000 | $0.52 | $7.25 |
| September 2000 | $0.53 | $7.31 |
| August 2000 | $0.50 | $7 |
| July 2000 | $0.58 | $8.12 |
| June 2000 | $0.58 | $8.12 |
| May 2000 | $0.60 | $8.38 |
| April 2000 | $0.60 | $8.31 |
| March 2000 | $0.58 | $8 |
| February 2000 | $0.53 | $7.38 |
| January 2000 | $0.51 | $7.12 |
| December 1999 | $0.59 | $8.25 |
| November 1999 | $0.58 | $8.12 |
| October 1999 | $0.60 | $8.38 |
| September 1999 | $0.58 | $8 |
| August 1999 | $0.60 | $8.38 |
| July 1999 | $0.66 | $9.12 |
| June 1999 | $0.66 | $9.12 |
| May 1999 | $0.59 | $8.25 |
| April 1999 | $0.64 | $8.94 |
| March 1999 | $0.53 | $7.38 |
| February 1999 | $0.62 | $8.62 |
| January 1999 | $0.63 | $8.81 |
| December 1998 | $0.67 | $9.38 |
| November 1998 | $0.72 | $9.94 |
| October 1998 | $0.73 | $10.19 |
| September 1998 | $0.77 | $10.69 |
| August 1998 | $0.70 | $9.75 |
| July 1998 | $0.78 | $10.88 |
| June 1998 | $0.78 | $10.88 |
| May 1998 | $0.74 | $10.31 |
| April 1998 | $0.74 | $10.25 |
| March 1998 | $0.73 | $10.12 |
| February 1998 | $0.71 | $9.88 |
| January 1998 | $0.70 | $9.75 |
| December 1997 | $0.73 | $10.12 |
| November 1997 | $0.71 | $9.88 |
| October 1997 | $0.66 | $9.19 |
| September 1997 | $0.72 | $10 |
| August 1997 | $0.72 | $9.94 |
| July 1997 | $0.72 | $10 |
| June 1997 | $0.76 | $10.50 |
| May 1997 | $0.82 | $11.44 |
| April 1997 | $0.72 | $10 |
| March 1997 | $0.90 | $12.50 |
| February 1997 | $0.81 | $11.25 |
| January 1997 | $0.56 | $7.75 |
| December 1996 | $0.65 | $9 |
| November 1996 | $0.61 | $8.50 |
| October 1996 | $0.64 | $8.88 |
| September 1996 | $0.68 | $19 |
| August 1996 | $0.65 | $18.12 |
| July 1996 | $0.51 | $14.12 |
| June 1996 | $0.50 | $13.75 |
| May 1996 | $0.49 | $13.50 |
| April 1996 | $0.34 | $9.38 |
| March 1996 | $0.32 | $9 |
| February 1996 | $0.24 | $6.69 |
| January 1996 | $0.23 | $6.50 |
| December 1995 | $0.19 | $5.38 |
| November 1995 | $0.19 | $5.25 |
| October 1995 | $0.21 | $5.88 |
| September 1995 | $0.23 | $6.38 |
| August 1995 | $0.21 | $5.75 |
| July 1995 | $0.21 | $5.75 |
| June 1995 | $0.20 | $5.50 |
| May 1995 | $0.22 | $6 |
| April 1995 | $0.25 | $6.88 |
| March 1995 | $0.22 | $6.25 |
| February 1995 | $0.24 | $6.75 |
| January 1995 | $0.22 | $6 |
| December 1994 | $0.22 | $6 |
| November 1994 | $0.29 | $8 |
| October 1994 | $0.34 | $38 |
| September 1994 | $0.20 | $21.75 |
| August 1994 | $0.16 | $17.50 |
| July 1994 | $0.15 | $17 |
| June 1994 | $0.16 | $18.25 |
| May 1994 | $0.16 | $17.75 |
| April 1994 | $0.17 | $19 |
| March 1994 | $0.19 | $21 |
| February 1994 | $0.20 | $21.75 |
| January 1994 | $0.19 | $21.50 |
| December 1993 | $0.20 | $22.25 |
| November 1993 | $0.21 | $22.88 |
| October 1993 | $0.18 | $20.50 |
| September 1993 | $0.17 | $18.50 |
| August 1993 | $0.16 | $18 |
| July 1993 | $0.15 | $17 |
| June 1993 | $0.15 | $17 |
| May 1993 | $0.15 | $17 |
| April 1993 | $0.16 | $17.75 |
| March 1993 | $0.18 | $19.75 |
| February 1993 | $0.20 | $21.75 |
| January 1993 | $0.18 | $20 |
| December 1992 | $0.18 | $20 |
| November 1992 | $0.18 | $20 |
| October 1992 | $0.18 | $20 |
| September 1992 | $0.19 | $21.50 |
| August 1992 | $0.18 | $20 |
| July 1992 | $0.20 | $22.50 |
| June 1992 | $0.19 | $20.75 |
| May 1992 | $0.19 | $21.37 |
| April 1992 | $0.18 | $19.75 |
| March 1992 | $0.20 | $22 |
| February 1992 | $0.24 | $27 |
| January 1992 | $0.20 | $22.50 |
| December 1991 | $0.24 | $26.50 |
| November 1991 | $0.24 | $27 |
| October 1991 | $0.29 | $32 |
| September 1991 | $0.33 | $37 |
FIZZ
Price: $31.37
52 week price:
Payout Ratio Range:
Earnings Per Share: 1.86 USD
P/E Ratio: 16.87
Exchange: NMS
Sector: Consumer Defensive
Industry: Beverages - Non-Alcoholic
Country: United States
Volume: 105200
Ebitda: 190.3 millionMarket Capitalization: 2.9 billion