ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

FIZZ National Beverage Corporation

47.46
0.59 (1.26%)
After Hours
Last Updated: 17:50:25
Delayed by 15 minutes

FIZZ Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 46.87 0.30 0.64% 46.92 47.29 46.49 90,713
Mar 26 2024 46.57 -0.63 -1.33% 47.33 47.42 46.50 101,132
Mar 25 2024 47.20 -0.22 -0.46% 47.76 47.82 46.94 77,840
Mar 22 2024 47.42 -0.10 -0.21% 47.45 47.56 46.9801 88,691
Mar 21 2024 47.52 -0.14 -0.29% 47.84 47.89 47.25 139,063
Mar 20 2024 47.66 0.17 0.36% 47.50 47.70 46.94 98,198
Mar 19 2024 47.49 -0.30 -0.63% 47.87 48.12 47.20 116,192
Mar 18 2024 47.79 0.71 1.51% 46.88 48.20 46.85 141,095
Mar 15 2024 47.08 -0.19 -0.40% 47.01 47.40 46.45 273,354
Mar 14 2024 47.27 -0.52 -1.09% 47.83 47.83 47.11 115,529
Mar 13 2024 47.79 -0.40 -0.83% 48.27 48.78 47.48 126,863
Mar 12 2024 48.19 -0.39 -0.80% 48.50 48.93 47.94 135,675
Mar 11 2024 48.58 -1.26 -2.53% 49.60 49.85 47.625 151,597
Mar 08 2024 49.84 -0.62 -1.23% 50.46 50.46 47.60 170,487
Mar 07 2024 50.46 -0.68 -1.33% 50.87 51.26 49.97 137,843
Mar 06 2024 51.14 -0.71 -1.37% 51.95 51.95 50.72 115,638
Mar 05 2024 51.85 -0.26 -0.50% 52.28 52.61 51.74 156,624
Mar 04 2024 52.11 0.49 0.95% 51.71 52.52 51.71 95,466
Mar 01 2024 51.62 -1.02 -1.94% 52.48 52.48 51.5315 132,098
Feb 29 2024 52.64 1.43 2.79% 51.50 52.90 51.50 256,242
Feb 28 2024 51.21 -0.23 -0.45% 51.18 51.71 50.76 85,728
Feb 27 2024 51.44 0.59 1.16% 50.76 51.64 50.72 126,252
Feb 26 2024 50.85 -0.24 -0.47% 50.78 51.35 50.46 85,933
Feb 23 2024 51.09 1.01 2.02% 49.86 51.11 49.76 187,638
Feb 22 2024 50.08 -0.40 -0.79% 50.28 50.28 49.13 183,469
Feb 21 2024 50.48 0.12 0.24% 50.34 50.71 50.08 89,511
Feb 20 2024 50.36 0.63 1.27% 49.33 50.61 49.33 105,320
Feb 16 2024 49.73 -0.36 -0.72% 50.05 50.175 49.48 196,900
Feb 15 2024 50.09 0.38 0.76% 49.76 50.59 49.52 133,348
Feb 14 2024 49.71 1.51 3.13% 48.46 49.86 48.22 179,030
Feb 13 2024 48.20 -0.94 -1.91% 48.38 48.64 47.465 192,839
Feb 12 2024 49.14 1.13 2.35% 48.32 49.51 48.00 126,289
Feb 09 2024 48.01 0.77 1.63% 47.16 48.04 46.64 136,145
Feb 08 2024 47.24 0.74 1.59% 46.59 47.42 46.59 146,968
Feb 07 2024 46.50 0.25 0.54% 46.31 46.73 46.07 90,222
Feb 06 2024 46.25 0.12 0.26% 45.98 46.67 45.885 104,121
Feb 05 2024 46.13 -0.45 -0.97% 46.28 46.57 45.8633 96,765
Feb 02 2024 46.58 -0.64 -1.36% 46.78 46.78 46.24 136,804
Feb 01 2024 47.22 0.98 2.12% 46.28 47.24 46.08 101,913
Jan 31 2024 46.24 -0.86 -1.83% 47.04 47.19 46.12 156,750
Jan 30 2024 47.10 -0.36 -0.76% 47.30 47.37 46.615 93,105
Jan 29 2024 47.46 0.29 0.61% 47.20 47.46 46.81 127,395
Jan 26 2024 47.17 -0.13 -0.27% 47.55 47.75 46.96 127,072
Jan 25 2024 47.30 0.68 1.46% 46.90 47.34 46.27 131,530
Jan 24 2024 46.62 -0.81 -1.71% 47.89 48.01 46.5978 128,072
Jan 23 2024 47.43 -0.51 -1.06% 48.33 48.33 47.03 148,284
Jan 22 2024 47.94 0.94 2.00% 47.39 48.46 47.005 317,831
Jan 19 2024 47.00 -1.26 -2.61% 48.36 48.36 46.819 293,531
Jan 18 2024 48.26 0.13 0.27% 48.20 48.29 47.84 113,550
Jan 17 2024 48.13 1.47 3.15% 46.44 48.20 46.19 215,741
Jan 16 2024 46.66 -3.57 -7.11% 49.79 49.97 46.55 445,415
Jan 12 2024 50.23 0.42 0.84% 50.22 50.39 49.75 131,142
Jan 11 2024 49.81 -0.62 -1.23% 50.23 50.23 49.53 168,703
Jan 10 2024 50.43 0.33 0.66% 50.01 50.48 49.63 136,851
Jan 09 2024 50.10 -0.95 -1.86% 50.66 50.75 50.00 152,044
Jan 08 2024 51.05 -0.37 -0.72% 51.69 51.86 50.745 145,311
Jan 05 2024 51.42 -0.96 -1.83% 52.07 52.41 50.74 260,360
Jan 04 2024 52.38 -0.65 -1.23% 53.29 53.5661 52.25 268,110
Jan 03 2024 53.03 -0.11 -0.21% 53.28 53.58 52.52 327,343
Jan 02 2024 53.14 3.42 6.88% 49.27 53.30 49.27 356,190
Dec 29 2023 49.72 0.07 0.14% 49.50 50.11 48.82 206,767

Your Recent History

Delayed Upgrade Clock