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 |