National Beverage Corp (FIZZ) stock
FIZZNasdaqBottled & Canned Soft Drinks & Carbonated WatersFiscal year ends May 2
Financials through Q1 FY2027, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 10, 2026Score 18/309% below fair value
$37.23+0.97 (+2.68%)
Close on Nov 13, 2026Market cap $3.49BP/E 20.0Yield –
Price history
National Beverage share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$37.23
+2.68% on the day
52-week range
$28.97 – $38.45
-3.2% from the high
Change over 52 weeks
+13.5%
From $32.80 on Nov 13, 2025
Average volume
392,743
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $36.50 | $37.43 | $36.27 | $37.23 | +2.68% | 251,570 |
| Nov 12, 2026 | $37.01 | $37.23 | $36.24 | $36.26 | -1.31% | 238,207 |
| Nov 11, 2026 | $37.16 | $37.18 | $36.35 | $36.74 | -2.08% | 391,088 |
| Nov 10, 2026 | $37.61 | $37.89 | $37.08 | $37.52 | +0.13% | 340,239 |
| Nov 9, 2026 | $37.31 | $37.63 | $36.85 | $37.47 | +0.89% | 259,991 |
| Nov 6, 2026 | $36.42 | $37.35 | $35.90 | $37.14 | -0.05% | 334,121 |
| Nov 5, 2026 | $38.18 | $38.45 | $36.92 | $37.16 | -1.30% | 407,630 |
| Nov 4, 2026 | $37.00 | $38.28 | $36.99 | $37.65 | +4.29% | 383,939 |
| Nov 3, 2026 | $36.29 | $36.29 | $35.42 | $36.10 | -1.26% | 274,571 |
| Nov 2, 2026 | $35.80 | $36.58 | $35.62 | $36.56 | +3.57% | 300,010 |
| Oct 30, 2026 | $35.82 | $35.99 | $35.18 | $35.30 | +0.80% | 278,061 |
| Oct 29, 2026 | $34.83 | $35.02 | $34.29 | $35.02 | +2.19% | 307,455 |
| Oct 28, 2026 | $34.42 | $34.72 | $33.89 | $34.27 | -1.97% | 266,954 |
| Oct 27, 2026 | $35.67 | $35.67 | $34.47 | $34.96 | -2.40% | 295,813 |
| Oct 26, 2026 | $36.14 | $36.18 | $35.55 | $35.82 | -0.91% | 226,649 |
| Oct 23, 2026 | $36.78 | $37.21 | $35.82 | $36.15 | -2.48% | 237,760 |
| Oct 22, 2026 | $35.45 | $37.20 | $35.31 | $37.07 | +6.43% | 329,282 |
| Oct 21, 2026 | $34.73 | $35.05 | $34.48 | $34.83 | -0.85% | 244,823 |
| Oct 20, 2026 | $35.15 | $35.26 | $34.87 | $35.13 | +1.21% | 279,762 |
| Oct 19, 2026 | $34.51 | $34.90 | $34.51 | $34.71 | -0.72% | 237,162 |
| Oct 16, 2026 | $34.67 | $35.47 | $34.32 | $34.96 | +1.89% | 482,437 |
| Oct 15, 2026 | $34.08 | $34.78 | $34.00 | $34.31 | +2.30% | 386,478 |
| Oct 14, 2026 | $33.11 | $33.59 | $32.86 | $33.54 | +1.67% | 359,098 |
| Oct 13, 2026 | $32.47 | $33.20 | $32.25 | $32.99 | +2.61% | 604,086 |
| Oct 12, 2026 | $30.56 | $32.40 | $30.48 | $32.15 | +5.34% | 676,457 |
| Oct 9, 2026 | $30.82 | $31.00 | $30.18 | $30.52 | -1.04% | 314,922 |
| Oct 8, 2026 | $29.79 | $30.92 | $29.50 | $30.84 | +4.19% | 553,951 |
| Oct 7, 2026 | $30.29 | $30.29 | $29.46 | $29.60 | -1.40% | 413,497 |
| Oct 6, 2026 | $29.84 | $30.13 | $29.81 | $30.02 | +0.60% | 273,676 |
| Oct 5, 2026 | $30.21 | $30.30 | $29.73 | $29.84 | -1.58% | 433,376 |
| Oct 2, 2026 | $29.98 | $30.42 | $29.69 | $30.32 | +2.12% | 333,882 |
| Oct 1, 2026 | $29.20 | $29.82 | $29.09 | $29.69 | +1.68% | 406,869 |
| Sep 30, 2026 | $29.66 | $29.85 | $29.09 | $29.20 | -1.38% | 448,114 |
| Sep 29, 2026 | $29.26 | $29.67 | $29.26 | $29.61 | +0.14% | 347,046 |
| Sep 28, 2026 | $29.58 | $29.69 | $29.07 | $29.57 | -0.34% | 498,200 |
| Sep 25, 2026 | $29.82 | $30.06 | $29.55 | $29.67 | -0.67% | 309,032 |
| Sep 24, 2026 | $30.70 | $31.07 | $29.12 | $29.87 | -2.54% | 535,929 |
| Sep 23, 2026 | $31.14 | $31.30 | $30.36 | $30.65 | -1.51% | 286,685 |
| Sep 22, 2026 | $31.71 | $32.03 | $31.07 | $31.12 | -0.86% | 422,976 |
| Sep 21, 2026 | $31.56 | $31.58 | $31.15 | $31.39 | -0.66% | 339,842 |
| Sep 18, 2026 | $31.61 | $31.90 | $31.35 | $31.60 | -0.19% | 725,183 |
| Sep 17, 2026 | $32.43 | $32.43 | $31.64 | $31.66 | -1.62% | 422,854 |
| Sep 16, 2026 | $31.29 | $32.34 | $31.24 | $32.18 | +2.58% | 392,613 |
| Sep 15, 2026 | $31.66 | $31.71 | $31.04 | $31.37 | -1.38% | 623,195 |
| Sep 14, 2026 | $31.67 | $32.75 | $31.16 | $31.81 | +1.40% | 592,983 |
| Sep 11, 2026 | $29.36 | $31.66 | $28.97 | $31.37 | +1.49% | 698,274 |
| Sep 10, 2026 | $30.70 | $31.24 | $30.64 | $30.91 | +1.21% | 421,199 |
| Sep 9, 2026 | $31.19 | $31.19 | $30.43 | $30.54 | -1.80% | 310,293 |
| Sep 8, 2026 | $31.97 | $31.97 | $31.00 | $31.10 | -3.54% | 403,047 |
| Sep 4, 2026 | $31.95 | $32.37 | $31.56 | $32.24 | -0.68% | 367,397 |
| Sep 3, 2026 | $32.13 | $32.52 | $31.78 | $32.46 | +1.15% | 340,239 |
| Sep 2, 2026 | $31.83 | $32.51 | $31.55 | $32.09 | +1.26% | 370,871 |
| Sep 1, 2026 | $31.75 | $32.31 | $31.56 | $31.69 | +0.19% | 340,793 |
| Aug 31, 2026 | $32.51 | $32.69 | $31.58 | $31.63 | -2.92% | 391,247 |
| Aug 28, 2026 | $32.52 | $32.94 | $32.30 | $32.58 | +0.34% | 255,089 |
| Aug 27, 2026 | $32.63 | $32.96 | $31.97 | $32.47 | -1.49% | 252,723 |
| Aug 26, 2026 | $33.49 | $33.49 | $32.91 | $32.96 | -1.20% | 250,293 |
| Aug 25, 2026 | $33.11 | $33.47 | $32.57 | $33.36 | +0.88% | 260,143 |
| Aug 24, 2026 | $32.70 | $33.46 | $32.54 | $33.07 | +2.16% | 384,339 |
| Aug 21, 2026 | $32.16 | $32.69 | $31.52 | $32.37 | +0.50% | 475,476 |
| Aug 20, 2026 | $31.87 | $32.83 | $31.35 | $32.21 | +0.34% | 309,257 |
| Aug 19, 2026 | $31.53 | $32.41 | $31.30 | $32.10 | +1.97% | 268,054 |
| Aug 18, 2026 | $31.37 | $31.81 | $31.14 | $31.48 | +1.45% | 262,315 |
| Aug 17, 2026 | $30.99 | $31.20 | $30.41 | $31.03 | -0.89% | 315,174 |
| Aug 14, 2026 | $31.30 | $31.52 | $30.91 | $31.31 | -0.06% | 213,523 |
| Aug 13, 2026 | $31.24 | $31.47 | $31.08 | $31.33 | +1.23% | 268,462 |
| Aug 12, 2026 | $30.57 | $30.97 | $30.38 | $30.95 | +0.39% | 244,204 |
| Aug 11, 2026 | $30.99 | $31.23 | $30.62 | $30.83 | -0.68% | 268,268 |
| Aug 10, 2026 | $31.87 | $32.11 | $30.92 | $31.04 | -3.39% | 397,022 |
| Aug 7, 2026 | $31.86 | $32.29 | $31.71 | $32.13 | +0.53% | 265,695 |
| Aug 6, 2026 | $32.55 | $32.73 | $31.54 | $31.96 | -0.78% | 248,589 |
| Aug 5, 2026 | $32.05 | $32.31 | $31.65 | $32.21 | +1.38% | 296,708 |
| Aug 4, 2026 | $31.15 | $31.86 | $31.13 | $31.77 | +0.76% | 371,657 |
| Aug 3, 2026 | $31.93 | $32.55 | $31.07 | $31.53 | -0.35% | 416,755 |
| Jul 31, 2026 | $31.79 | $32.04 | $31.44 | $31.64 | -1.31% | 315,911 |
| Jul 30, 2026 | $32.32 | $32.69 | $31.66 | $32.06 | -1.93% | 381,407 |
| Jul 29, 2026 | $32.46 | $32.99 | $32.24 | $32.69 | +0.46% | 438,569 |
| Jul 28, 2026 | $31.52 | $32.88 | $31.52 | $32.54 | +4.13% | 492,264 |
| Jul 27, 2026 | $30.73 | $31.51 | $30.72 | $31.25 | +1.79% | 496,020 |
| Jul 24, 2026 | $30.78 | $31.24 | $30.42 | $30.70 | +0.56% | 307,952 |
| Jul 23, 2026 | $30.81 | $31.03 | $30.07 | $30.53 | -1.90% | 460,071 |
| Jul 22, 2026 | $31.13 | $31.50 | $31.08 | $31.12 | +1.10% | 400,294 |
| Jul 21, 2026 | $30.87 | $31.45 | $30.42 | $30.78 | -1.19% | 408,519 |
| Jul 20, 2026 | $30.91 | $31.33 | $30.78 | $31.15 | +0.26% | 546,691 |
| Jul 17, 2026 | $32.53 | $32.69 | $30.78 | $31.07 | -3.66% | 389,646 |
| Jul 16, 2026 | $31.03 | $32.35 | $30.94 | $32.25 | +4.54% | 614,802 |
| Jul 15, 2026 | $30.97 | $31.49 | $30.71 | $30.85 | -0.23% | 554,176 |
| Jul 14, 2026 | $30.71 | $31.51 | $30.71 | $30.92 | -0.67% | 689,449 |
| Jul 13, 2026 | $30.56 | $31.29 | $30.01 | $31.13 | -7.95% | 1,081,829 |
| Jul 10, 2026 | $32.54 | $33.98 | $32.53 | $33.82 | +3.93% | 1,033,700 |
| Jul 9, 2026 | $32.26 | $32.59 | $31.59 | $32.54 | -0.15% | 608,775 |
| Jul 8, 2026 | $32.57 | $33.19 | $32.50 | $32.59 | +0.34% | 566,201 |
| Jul 7, 2026 | $32.99 | $33.60 | $32.12 | $32.48 | +0.43% | 610,033 |
| Jul 6, 2026 | $33.28 | $33.50 | $31.09 | $32.34 | -2.97% | 988,962 |
| Jul 2, 2026 | $32.91 | $35.50 | $32.65 | $33.33 | +7.52% | 1,373,136 |
| Jul 1, 2026 | $31.60 | $32.27 | $30.85 | $31.00 | -0.64% | 862,720 |
| Jun 30, 2026 | $31.80 | $31.83 | $30.75 | $31.20 | -1.67% | 565,021 |
| Jun 29, 2026 | $32.87 | $33.00 | $31.00 | $31.73 | -3.06% | 874,048 |
| Jun 26, 2026 | $33.22 | $33.67 | $31.77 | $32.73 | -1.45% | 1,330,618 |
| Jun 25, 2026 | $33.46 | $34.27 | $33.06 | $33.21 | -1.13% | 504,556 |
| Jun 24, 2026 | $34.61 | $35.37 | $33.52 | $33.59 | -2.78% | 434,685 |
| Jun 23, 2026 | $34.21 | $35.31 | $34.01 | $34.55 | +2.01% | 491,575 |
| Jun 22, 2026 | $36.20 | $36.90 | $33.86 | $33.87 | -6.67% | 460,663 |
| Jun 18, 2026 | $36.98 | $37.46 | $35.84 | $36.29 | -1.41% | 614,608 |
| Jun 17, 2026 | $35.99 | $36.85 | $35.05 | $36.81 | +2.08% | 508,847 |
| Jun 16, 2026 | $36.58 | $37.00 | $35.98 | $36.06 | -1.34% | 318,485 |
| Jun 15, 2026 | $36.65 | $36.81 | $36.12 | $36.55 | -1.06% | 309,658 |
| Jun 12, 2026 | $36.96 | $37.19 | $36.64 | $36.94 | -0.05% | 225,186 |
| Jun 11, 2026 | $37.04 | $37.65 | $36.66 | $36.96 | -0.40% | 323,322 |
| Jun 10, 2026 | $37.52 | $38.21 | $37.01 | $37.11 | -0.22% | 339,315 |
| Jun 9, 2026 | $35.99 | $37.31 | $35.82 | $37.19 | +4.01% | 334,402 |
| Jun 8, 2026 | $36.17 | $36.64 | $35.69 | $35.76 | -2.07% | 238,781 |
| Jun 5, 2026 | $35.03 | $37.08 | $34.78 | $36.51 | +5.13% | 425,853 |
| Jun 4, 2026 | $36.38 | $36.75 | $34.47 | $34.73 | -3.34% | 330,219 |
| Jun 3, 2026 | $35.57 | $36.13 | $35.39 | $35.93 | +1.01% | 346,097 |
| Jun 2, 2026 | $36.86 | $37.10 | $35.54 | $35.57 | -3.81% | 337,126 |
| Jun 1, 2026 | $36.64 | $37.28 | $36.45 | $36.98 | -0.03% | 286,372 |
| May 29, 2026 | $37.05 | $37.65 | $36.69 | $36.99 | -0.67% | 406,610 |
| May 28, 2026 | $36.67 | $37.39 | $36.36 | $37.24 | +1.22% | 316,383 |
| May 27, 2026 | $35.70 | $36.96 | $35.53 | $36.79 | +3.23% | 300,776 |
| May 26, 2026 | $35.24 | $35.88 | $34.97 | $35.64 | +1.02% | 319,032 |
| May 22, 2026 | $35.14 | $35.39 | $34.92 | $35.28 | -0.31% | 252,605 |
| May 21, 2026 | $35.05 | $35.47 | $34.50 | $35.39 | +0.34% | 261,229 |
| May 20, 2026 | $34.52 | $35.28 | $34.24 | $35.27 | +1.64% | 368,447 |
| May 19, 2026 | $35.19 | $35.61 | $34.68 | $34.70 | -1.56% | 279,273 |
| May 18, 2026 | $34.40 | $35.68 | $34.40 | $35.25 | +2.47% | 339,499 |
| May 15, 2026 | $34.69 | $35.88 | $34.29 | $34.40 | -1.77% | 354,161 |
| May 14, 2026 | $34.91 | $35.21 | $34.65 | $35.02 | +0.60% | 275,103 |
| May 13, 2026 | $34.32 | $35.07 | $33.99 | $34.81 | +0.67% | 280,331 |
| May 12, 2026 | $34.88 | $35.26 | $34.52 | $34.58 | +0.09% | 289,083 |
| May 11, 2026 | $35.07 | $35.08 | $34.23 | $34.55 | -1.68% | 398,466 |
| May 8, 2026 | $35.25 | $35.52 | $34.38 | $35.14 | -0.06% | 200,504 |
| May 7, 2026 | $34.76 | $35.70 | $34.42 | $35.16 | +0.57% | 282,428 |
| May 6, 2026 | $35.12 | $35.50 | $34.91 | $34.96 | +0.11% | 244,737 |
| May 5, 2026 | $34.70 | $35.32 | $34.37 | $34.92 | +0.55% | 285,264 |
| May 4, 2026 | $33.83 | $34.75 | $33.78 | $34.73 | +1.82% | 204,384 |
| May 1, 2026 | $34.32 | $34.59 | $33.90 | $34.11 | -0.32% | 160,811 |
| Apr 30, 2026 | $33.59 | $34.40 | $33.53 | $34.22 | +1.39% | 189,402 |
| Apr 29, 2026 | $34.09 | $34.24 | $33.41 | $33.75 | -2.20% | 242,104 |
| Apr 28, 2026 | $34.58 | $35.37 | $34.48 | $34.51 | +0.70% | 209,761 |
| Apr 27, 2026 | $34.14 | $34.67 | $34.01 | $34.27 | +0.20% | 269,581 |
| Apr 24, 2026 | $33.75 | $34.22 | $33.62 | $34.20 | +1.00% | 199,038 |
| Apr 23, 2026 | $33.18 | $34.01 | $33.10 | $33.86 | +2.11% | 204,574 |
| Apr 22, 2026 | $32.91 | $33.59 | $32.87 | $33.16 | +0.70% | 210,766 |
| Apr 21, 2026 | $33.79 | $33.80 | $32.78 | $32.93 | -2.78% | 232,921 |
| Apr 20, 2026 | $34.28 | $34.32 | $33.83 | $33.87 | -1.28% | 174,891 |
| Apr 17, 2026 | $33.85 | $34.43 | $33.66 | $34.31 | +1.57% | 217,820 |
| Apr 16, 2026 | $33.80 | $34.33 | $33.73 | $33.78 | -0.27% | 183,674 |
| Apr 15, 2026 | $34.18 | $34.31 | $33.83 | $33.87 | -1.08% | 161,434 |
| Apr 14, 2026 | $34.51 | $34.75 | $34.19 | $34.24 | -1.07% | 222,784 |
| Apr 13, 2026 | $34.69 | $34.84 | $34.02 | $34.61 | -0.29% | 242,081 |
| Apr 10, 2026 | $35.43 | $35.43 | $34.65 | $34.71 | -2.03% | 196,705 |
| Apr 9, 2026 | $34.30 | $35.57 | $33.33 | $35.43 | +2.31% | 217,961 |
| Apr 8, 2026 | $34.15 | $34.80 | $33.92 | $34.63 | +2.46% | 248,264 |
| Apr 7, 2026 | $34.07 | $34.26 | $33.73 | $33.80 | -0.97% | 165,427 |
| Apr 6, 2026 | $33.58 | $34.20 | $33.47 | $34.13 | +1.13% | 151,253 |
| Apr 2, 2026 | $33.67 | $34.16 | $33.33 | $33.75 | -0.27% | 245,712 |
| Apr 1, 2026 | $33.56 | $34.00 | $33.14 | $33.84 | +0.56% | 204,134 |
| Mar 31, 2026 | $34.14 | $34.22 | $33.13 | $33.65 | -0.44% | 204,124 |
| Mar 30, 2026 | $33.26 | $33.96 | $33.10 | $33.80 | +1.62% | 177,485 |
| Mar 27, 2026 | $33.19 | $33.72 | $33.11 | $33.26 | -0.12% | 176,961 |
| Mar 26, 2026 | $33.31 | $33.94 | $33.17 | $33.30 | -0.21% | 149,896 |
| Mar 25, 2026 | $33.80 | $33.80 | $33.10 | $33.37 | -1.01% | 172,595 |
| Mar 24, 2026 | $33.80 | $34.14 | $33.01 | $33.71 | -0.88% | 281,381 |
| Mar 23, 2026 | $35.29 | $35.29 | $33.98 | $34.01 | -0.23% | 243,523 |
| Mar 20, 2026 | $34.72 | $34.72 | $33.97 | $34.09 | -1.36% | 507,342 |
| Mar 19, 2026 | $34.35 | $34.79 | $34.12 | $34.56 | +0.61% | 208,809 |
| Mar 18, 2026 | $34.33 | $34.71 | $33.92 | $34.35 | -0.72% | 247,252 |
| Mar 17, 2026 | $34.83 | $35.15 | $33.91 | $34.60 | -0.46% | 205,975 |
| Mar 16, 2026 | $35.92 | $36.69 | $34.75 | $34.76 | -2.71% | 391,718 |
| Mar 13, 2026 | $34.80 | $35.79 | $34.62 | $35.73 | +4.32% | 451,357 |
| Mar 12, 2026 | $34.17 | $35.35 | $33.64 | $34.25 | -0.58% | 405,012 |
| Mar 11, 2026 | $34.75 | $35.06 | $34.32 | $34.45 | -2.19% | 373,454 |
| Mar 10, 2026 | $34.85 | $35.60 | $34.49 | $35.22 | -0.62% | 232,383 |
| Mar 9, 2026 | $35.24 | $35.71 | $33.55 | $35.44 | -0.70% | 236,329 |
| Mar 6, 2026 | $35.24 | $35.70 | $34.89 | $35.69 | -0.08% | 220,545 |
| Mar 5, 2026 | $37.14 | $37.14 | $35.69 | $35.72 | -4.11% | 293,533 |
| Mar 4, 2026 | $37.47 | $38.00 | $36.76 | $37.25 | -0.48% | 197,750 |
| Mar 3, 2026 | $36.42 | $37.48 | $36.13 | $37.43 | +1.44% | 221,036 |
| Mar 2, 2026 | $36.14 | $37.19 | $35.68 | $36.90 | +1.51% | 244,674 |
| Feb 27, 2026 | $37.07 | $37.18 | $36.17 | $36.35 | -2.10% | 250,708 |
| Feb 26, 2026 | $37.44 | $37.68 | $37.05 | $37.13 | -0.35% | 225,380 |
| Feb 25, 2026 | $37.66 | $37.66 | $36.36 | $37.26 | -1.25% | 192,372 |
| Feb 24, 2026 | $37.34 | $37.86 | $36.88 | $37.73 | +1.04% | 214,086 |
| Feb 23, 2026 | $36.82 | $37.63 | $36.51 | $37.34 | +0.89% | 212,967 |
| Feb 20, 2026 | $36.65 | $37.14 | $36.04 | $37.01 | +1.23% | 444,819 |
| Feb 19, 2026 | $36.71 | $37.11 | $36.50 | $36.56 | -0.84% | 247,753 |
| Feb 18, 2026 | $36.67 | $37.17 | $36.20 | $36.87 | +0.55% | 257,590 |
| Feb 17, 2026 | $36.51 | $36.75 | $36.10 | $36.67 | +0.88% | 230,598 |
| Feb 13, 2026 | $36.06 | $36.55 | $35.29 | $36.35 | +1.39% | 289,917 |
| Feb 12, 2026 | $35.50 | $36.19 | $34.81 | $35.85 | +1.27% | 323,160 |
| Feb 11, 2026 | $35.32 | $35.55 | $35.01 | $35.40 | +0.06% | 146,389 |
| Feb 10, 2026 | $35.12 | $35.71 | $34.75 | $35.38 | +0.68% | 189,650 |
| Feb 9, 2026 | $35.30 | $35.42 | $34.72 | $35.14 | -0.45% | 168,825 |
| Feb 6, 2026 | $35.14 | $35.49 | $34.70 | $35.30 | +0.23% | 217,531 |
| Feb 5, 2026 | $35.63 | $35.86 | $35.05 | $35.22 | -0.68% | 246,233 |
| Feb 4, 2026 | $35.00 | $36.09 | $34.77 | $35.46 | +2.25% | 533,149 |
| Feb 3, 2026 | $34.40 | $34.99 | $34.28 | $34.68 | +0.43% | 247,000 |
| Feb 2, 2026 | $34.21 | $34.65 | $33.99 | $34.53 | +1.32% | 276,344 |
| Jan 30, 2026 | $33.95 | $34.29 | $33.55 | $34.08 | +0.24% | 390,045 |
| Jan 29, 2026 | $33.08 | $34.38 | $32.82 | $34.00 | +2.53% | 386,987 |
| Jan 28, 2026 | $33.35 | $33.52 | $32.90 | $33.16 | -0.72% | 226,747 |
| Jan 27, 2026 | $33.34 | $33.52 | $33.01 | $33.40 | -0.33% | 161,386 |
| Jan 26, 2026 | $33.72 | $33.74 | $33.09 | $33.51 | -0.68% | 207,290 |
| Jan 23, 2026 | $33.48 | $33.78 | $33.24 | $33.74 | +0.39% | 176,205 |
| Jan 22, 2026 | $33.87 | $34.23 | $33.33 | $33.61 | -0.88% | 370,011 |
| Jan 21, 2026 | $33.48 | $33.91 | $32.99 | $33.91 | +1.22% | 277,968 |
| Jan 20, 2026 | $33.56 | $34.00 | $33.04 | $33.50 | -0.83% | 308,185 |
| Jan 16, 2026 | $33.23 | $33.78 | $32.96 | $33.78 | +1.29% | 256,511 |
| Jan 15, 2026 | $33.41 | $33.64 | $33.06 | $33.35 | -0.42% | 180,541 |
| Jan 14, 2026 | $32.86 | $33.58 | $32.86 | $33.49 | +1.70% | 285,042 |
| Jan 13, 2026 | $32.87 | $33.03 | $32.60 | $32.93 | -0.06% | 170,450 |
| Jan 12, 2026 | $33.05 | $33.18 | $32.70 | $32.95 | -0.45% | 261,217 |
| Jan 9, 2026 | $32.96 | $33.41 | $32.67 | $33.10 | +0.49% | 277,468 |
| Jan 8, 2026 | $31.80 | $33.05 | $31.78 | $32.94 | +2.94% | 308,846 |
| Jan 7, 2026 | $32.22 | $32.31 | $31.76 | $32.00 | -0.37% | 266,141 |
| Jan 6, 2026 | $31.62 | $32.21 | $31.45 | $32.12 | +1.01% | 351,530 |
| Jan 5, 2026 | $31.60 | $31.96 | $31.21 | $31.80 | +0.44% | 476,849 |
| Jan 2, 2026 | $31.87 | $31.87 | $31.42 | $31.66 | -0.72% | 416,448 |
| Dec 31, 2025 | $32.05 | $32.26 | $31.82 | $31.89 | -0.93% | 234,938 |
| Dec 30, 2025 | $32.04 | $32.30 | $31.85 | $32.19 | 0.00% | 261,547 |
| Dec 29, 2025 | $32.32 | $32.59 | $32.10 | $32.19 | -0.40% | 285,100 |
| Dec 26, 2025 | $32.16 | $32.46 | $31.81 | $32.32 | +0.22% | 288,517 |
| Dec 24, 2025 | $31.80 | $32.27 | $31.71 | $32.25 | +1.26% | 216,583 |
| Dec 23, 2025 | $32.22 | $32.22 | $31.72 | $31.85 | -1.18% | 435,477 |
| Dec 22, 2025 | $32.32 | $32.65 | $31.76 | $32.23 | -0.28% | 351,583 |
| Dec 19, 2025 | $32.43 | $32.73 | $32.23 | $32.32 | -0.74% | 481,732 |
| Dec 18, 2025 | $32.43 | $32.82 | $32.25 | $32.56 | -0.18% | 350,012 |
| Dec 17, 2025 | $33.06 | $33.32 | $32.53 | $32.62 | -1.89% | 358,587 |
| Dec 16, 2025 | $34.03 | $34.03 | $32.86 | $33.25 | -1.95% | 463,958 |
| Dec 15, 2025 | $33.98 | $34.09 | $33.21 | $33.91 | +0.18% | 452,529 |
| Dec 12, 2025 | $34.49 | $34.94 | $33.45 | $33.85 | -3.18% | 363,256 |
| Dec 11, 2025 | $35.74 | $35.91 | $34.86 | $34.96 | -1.59% | 422,614 |
| Dec 10, 2025 | $34.61 | $35.75 | $34.45 | $35.53 | +2.97% | 368,385 |
| Dec 9, 2025 | $33.98 | $34.58 | $33.83 | $34.50 | +1.68% | 317,659 |
| Dec 8, 2025 | $33.24 | $34.10 | $33.02 | $33.93 | +2.05% | 523,660 |
| Dec 5, 2025 | $34.40 | $34.40 | $32.32 | $33.25 | -4.29% | 394,920 |
| Dec 4, 2025 | $35.08 | $35.30 | $34.64 | $34.74 | -1.17% | 218,505 |
| Dec 3, 2025 | $35.14 | $35.88 | $35.06 | $35.15 | +0.14% | 300,774 |
| Dec 2, 2025 | $35.06 | $35.21 | $34.43 | $35.10 | -0.17% | 456,928 |
| Dec 1, 2025 | $34.04 | $35.50 | $33.91 | $35.16 | +3.23% | 457,451 |
| Nov 28, 2025 | $34.37 | $34.37 | $33.68 | $34.06 | -1.16% | 278,023 |
| Nov 26, 2025 | $34.00 | $34.61 | $33.98 | $34.46 | +0.94% | 341,969 |
| Nov 25, 2025 | $33.68 | $34.38 | $33.68 | $34.14 | +2.12% | 706,528 |
| Nov 24, 2025 | $34.28 | $34.37 | $33.05 | $33.43 | -2.48% | 580,613 |
| Nov 21, 2025 | $33.62 | $34.92 | $33.51 | $34.28 | +2.21% | 743,496 |
| Nov 20, 2025 | $33.22 | $33.65 | $32.96 | $33.54 | +1.18% | 1,440,094 |
| Nov 19, 2025 | $33.55 | $33.74 | $33.11 | $33.15 | -1.19% | 223,176 |
| Nov 18, 2025 | $32.68 | $33.71 | $32.60 | $33.55 | +3.04% | 253,451 |
| Nov 17, 2025 | $33.14 | $33.41 | $32.53 | $32.56 | -1.75% | 255,906 |
| Nov 14, 2025 | $32.94 | $33.35 | $32.32 | $33.14 | +1.04% | 259,215 |
| Nov 13, 2025 | $32.97 | $33.12 | $32.38 | $32.80 | -0.12% | 288,309 |
| Nov 12, 2025 | $33.56 | $33.83 | $32.74 | $32.84 | -2.38% | 213,234 |
| Nov 11, 2025 | $33.01 | $33.76 | $32.78 | $33.64 | +2.53% | 538,513 |
| Nov 10, 2025 | $32.90 | $33.22 | $32.71 | $32.81 | -0.30% | 378,843 |
| Nov 7, 2025 | $32.89 | $33.49 | $32.69 | $32.91 | +0.67% | 409,420 |
| Nov 6, 2025 | $33.25 | $33.45 | $32.66 | $32.69 | -2.42% | 1,260,223 |
| Nov 5, 2025 | $33.22 | $33.85 | $33.18 | $33.50 | +0.63% | 225,607 |
| Nov 4, 2025 | $33.43 | $33.72 | $33.00 | $33.29 | +0.03% | 252,874 |
| Nov 3, 2025 | $33.82 | $33.93 | $32.95 | $33.28 | – | 352,232 |
Seasonality
FIZZ return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 8.3% | -3.2% | 2.2% | 1.6% | 3.8% | 0.8% | 4.0% | 3.3% | -4.4% | 1.2% | 6.5% | -7.3% |
| Months up | 4 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 2 of 9 |
| 2026 | 6.9% | 6.7% | -7.4% | 1.7% | 8.1% | -15.7% | 12.2% | -0.0% | -7.7% | 20.9% | 5.5% | |
| 2025 | -1.5% | -5.3% | 4.3% | 6.9% | 1.9% | -4.4% | 6.0% | -8.2% | -12.2% | -7.2% | -0.6% | -6.4% |
| 2024 | -7.0% | 13.8% | -9.8% | -6.2% | 3.8% | 18.8% | -4.8% | -7.4% | 3.9% | -3.7% | 9.3% | -13.6% |
| 2023 | -5.0% | 5.5% | 13.0% | -5.7% | -0.6% | -2.2% | 9.3% | -2.9% | -8.4% | -1.4% | 2.5% | 4.6% |
| 2022 | -1.5% | -1.5% | -1.2% | 1.3% | 12.6% | -1.4% | 10.7% | 2.4% | -30.5% | 23.0% | 8.7% | -9.7% |
| 2021 | 78.5% | -37.1% | 2.6% | -0.7% | 2.8% | -5.4% | -3.9% | 2.6% | 12.8% | 7.4% | -7.9% | -7.3% |
| 2020 | -15.9% | -1.4% | 0.9% | 17.8% | 13.4% | 7.1% | 5.1% | 26.8% | -16.4% | 15.1% | 25.2% | -7.8% |
| 2019 | 16.8% | -18.2% | -15.8% | -3.0% | -19.4% | -1.2% | -2.5% | -6.0% | 8.5% | -0.9% | 12.9% | 2.8% |
| 2018 | 13.4% | -11.3% | -9.1% | -0.7% | 6.7% | 13.4% | -1.3% | 11.7% | -1.0% | -20.7% | -2.5% | -17.8% |
| 2017 | -1.7% | 16.4% | 44.7% | 4.8% | 8.3% | -0.9% | 9.1% | 13.8% | 6.7% | -21.1% | 11.5% | -10.7% |
See a number that looks wrong?