Nasdaq · FIZZ · stock
National Beverage Corp. (FIZZ) stock price history
Every Nasdaq trading session of National Beverage Corp. from Sep 13, 1991 to Sep 28, 2026: 8,822 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FIZZ adjusted close, 1991 to 2026
- $72.10
- All time high, 2021
- $34.54
- 52 week high, $27.80 low
- 8,822
- Daily sessions since 1991
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1991 to 2026 series and minute bars.
FIZZ key facts
- National Beverage Corp. (FIZZ) closed at $29.57 on Sep 28, 2026 on Nasdaq.
- FIZZ's all time high close is $72.10, set on Jan 27, 2021; its all time low close is $0.1349 on Jun 10, 1993.
- FIZZ's 52 week range is $27.80 to $34.54.
- FIZZ returned -11.8% over the year to Sep 28, 2026 and -28.7% over five years.
- Over ten years FIZZ returned +100%, +7.2% a year compounded.
- FIZZ's deepest drawdown was -69.6% from Sep 11, 2017 to Mar 23, 2020.
- DataCedar holds 8,822 daily sessions of FIZZ history from Sep 13, 1991 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FIZZ price chart, 1991 to 2026
FIZZ returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.2% |
| 3 months | -0.0% |
| 6 months | -1.6% |
| Year to date | +1.6% |
| 1 year | -11.8% |
| 3 years | -24.8% |
| 5 years | -28.7% |
| 10 years | +100.5% |
| Since Sep 13, 1991 | +7,728% |
| Compound annual growth, 35.0 years | +13.3% |
FIZZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $72.10 on Jan 27, 2021
- All time low close
- $0.1349 on Jun 10, 1993
- 52 week high
- $34.54 on Jun 10, 2026
- 52 week low
- $27.80 on Jun 30, 2026
- Deepest drawdown
- -69.6% from Sep 11, 2017 to Mar 23, 2020, recovered Jan 26, 2021
- Best single session
- +40.2% on Jan 27, 2021
- Worst single session
- -19.2% on Apr 17, 1995
- Volatility, 1 year annualised
- 28.1%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 1991
- 78.3×
- Best calendar year
- 1996, +235%
- Worst calendar year
- 2019, -29%
FIZZ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1991 starts on Sep 13, 1991; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $28.81 | $34.54 | $27.80 | $29.57 | +2.6% | 64.7M | 185 |
| 2025 | $38.52 | $43.29 | $28.66 | $28.83 | -25.3% | 58.9M | 250 |
| 2024 | $41.56 | $48.34 | $36.39 | $38.57 | -8.0% | 42.7M | 252 |
| 2023 | $39.63 | $46.50 | $35.51 | $41.94 | +6.9% | 38.4M | 250 |
| 2022 | $38.31 | $48.63 | $32.14 | $39.25 | +2.6% | 43.8M | 251 |
| 2021 | $34.21 | $78.03 | $30.77 | $38.24 | +13.4% | 147.3M | 252 |
| 2020 | $19.16 | $38.81 | $13.33 | $33.72 | +77.1% | 155.5M | 253 |
| 2019 | $26.50 | $31.67 | $14.28 | $19.04 | -28.9% | 232.8M | 252 |
| 2018 | $35.54 | $46.00 | $26.35 | $26.78 | -23.9% | 129.6M | 251 |
| 2017 | $18.17 | $46.90 | $16.15 | $35.20 | +93.8% | 160.2M | 251 |
| 2016 | $15.30 | $22.37 | $11.18 | $18.17 | +15.7% | 116.1M | 252 |
| 2015 | $7.82 | $16.59 | $6.91 | $15.71 | +100.9% | 27.8M | 252 |
| 2014 | $7.10 | $9.44 | $5.33 | $7.82 | +12.2% | 18.5M | 252 |
| 2013 | $5.10 | $7.42 | $4.57 | $6.97 | +38.2% | 14.8M | 252 |
| 2012 | $4.82 | $5.34 | $3.94 | $5.04 | +6.1% | 19.5M | 250 |
| 2011 | $3.90 | $5.25 | $3.64 | $4.75 | +22.3% | 20.7M | 252 |
| 2010 | $3.20 | $4.07 | $2.70 | $3.89 | +23.9% | 30.6M | 252 |
| 2009 | $2.04 | $3.28 | $1.62 | $3.14 | +54.0% | 25.8M | 252 |
| 2008 | $1.81 | $2.29 | $1.49 | $2.04 | +11.9% | 20M | 253 |
| 2007 | $2.48 | $3.17 | $1.59 | $1.82 | -26.3% | 57.1M | 251 |
| 2006 | $1.70 | $3.09 | $1.38 | $2.47 | +60.0% | 92.2M | 251 |
| 2005 | $1.33 | $1.58 | $1.11 | $1.54 | +17.4% | 11M | 252 |
| 2004 | $1.17 | $1.67 | $1.16 | $1.32 | +12.1% | 10.6M | 252 |
| 2003 | $1.11 | $1.18 | $0.9713 | $1.17 | +6.5% | 7.2M | 252 |
| 2002 | $0.8562 | $1.24 | $0.7915 | $1.10 | +29.1% | 6.7M | 252 |
| 2001 | $0.6296 | $0.8627 | $0.5713 | $0.8526 | +31.7% | 7.8M | 248 |
| 2000 | $0.5846 | $0.7015 | $0.4767 | $0.6476 | +9.1% | 3.9M | 252 |
| 1999 | $0.6745 | $0.7015 | $0.5306 | $0.5936 | -12.0% | 6.1M | 252 |
| 1998 | $0.7105 | $0.8679 | $0.6341 | $0.6745 | -7.4% | 10.5M | 252 |
| 1997 | $0.6386 | $0.9264 | $0.5306 | $0.7285 | +12.5% | 14.5M | 253 |
| 1996 | $0.1889 | $0.7240 | $0.1799 | $0.6476 | +234.9% | 22.7M | 254 |
| 1995 | $0.2159 | $0.2698 | $0.1709 | $0.1934 | -10.4% | 8.9M | 252 |
| 1994 | $0.2024 | $0.3508 | $0.1461 | $0.2159 | +7.9% | 27.4M | 252 |
| 1993 | $0.1799 | $0.2136 | $0.1349 | $0.2001 | +11.3% | 24.6M | 253 |
| 1992 | $0.2383 | $0.2878 | $0.1439 | $0.1799 | -24.5% | 27M | 254 |
| 1991 | $0.3508 | $0.4497 | $0.2069 | $0.2383 | n/a | 8.3M | 76 |
FIZZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $29.57 | -6.5% |
| August 2026 | $31.63 | -0.0% |
| July 2026 | $31.64 | +12.2% |
| June 2026 | $28.20 | -15.7% |
| May 2026 | $33.44 | +8.1% |
| April 2026 | $30.93 | +1.7% |
| March 2026 | $30.42 | -7.4% |
| February 2026 | $32.86 | +6.7% |
| January 2026 | $30.81 | +6.9% |
| December 2025 | $28.83 | -6.4% |
| November 2025 | $30.79 | -0.6% |
| October 2025 | $30.98 | -7.2% |
About the FIZZ data
Daily bars. 8,822 sessions from Sep 13, 1991 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 13, 1991, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FIZZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- FIVE Five Below, INC
- FIVN Five9, Inc.
- FIXD First Trust Smith Opportunistic Fixed Income ETF
- FIYY GraniteShares YieldBOOST 20Y Treasuries ETF
- FJDI ARC Group Securities Acquisition I
- FJDIR ARC Group Securities Acquisition I - Rights
- FJDIU ARC Group Securities Acquisition I
- FJDIW ARC Group Securities Acquisition I - Warrants
Common questions
FIZZ share price history
