National Beverage Corp.
FIZZNASDAQConsumer Defensive● Active
$36.62
+$0.11(+0.30%)
Market Cap$3.4B
P/E Ratio—
52W High$47.89
52W Low$31.21
National Beverage Corp.（FIZZ）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fizz · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$64.67
Nov 3, 2021
-43.8% from here
5-Year Low5Y
$31.21
Jan 5, 2026
+16.4% from low
IPO Priceadj.
$1.09
Sep 13, 1991
+3.2K% since IPO
1 Year Ago
$46.30
Jun 9, 2025
-21.5% in 1Y
5 Years Ago
$50.51
Jun 8, 2021
-28.1% in 5Y
10 Years Ago
$28.23
Jun 8, 2016
+28.7% in 10Y
Historical Price Data · FIZZ
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $35.03 | $37.08 | $34.78 | $36.51 | $36.51 | 426K | +4.22% |
| Jun 4, 2026 | $36.38 | $36.75 | $34.47 | $34.73 | $34.73 | 330K | -4.54% |
| Jun 3, 2026 | $35.57 | $36.13 | $35.39 | $35.93 | $35.93 | 346K | +1.01% |
| Jun 2, 2026 | $36.86 | $37.10 | $35.54 | $35.57 | $35.57 | 337K | -3.50% |
| Jun 1, 2026 | $36.64 | $37.28 | $36.45 | $36.98 | $36.98 | 286K | +0.93% |
| May 29, 2026 | $37.05 | $37.65 | $36.69 | $36.99 | $36.99 | 407K | -0.16% |
| May 28, 2026 | $36.67 | $37.39 | $36.36 | $37.24 | $37.24 | 316K | +1.55% |
| May 27, 2026 | $35.70 | $36.96 | $35.53 | $36.79 | $36.79 | 301K | +3.05% |
| May 26, 2026 | $35.24 | $35.88 | $34.97 | $35.64 | $35.64 | 319K | +1.14% |
| May 22, 2026 | $35.14 | $35.39 | $34.92 | $35.28 | $35.28 | 253K | +0.40% |
| May 21, 2026 | $35.05 | $35.47 | $34.49 | $35.39 | $35.39 | 261K | +0.97% |
| May 20, 2026 | $34.52 | $35.28 | $34.24 | $35.27 | $35.27 | 368K | +2.17% |
| May 19, 2026 | $35.19 | $35.61 | $34.68 | $34.70 | $34.70 | 279K | -1.39% |
| May 18, 2026 | $34.40 | $35.67 | $34.40 | $35.25 | $35.25 | 340K | +2.47% |
| May 15, 2026 | $34.69 | $35.88 | $34.29 | $34.40 | $34.40 | 354K | -0.84% |
| May 14, 2026 | $34.91 | $35.21 | $34.65 | $35.02 | $35.02 | 275K | +0.32% |
| May 13, 2026 | $34.32 | $35.07 | $33.99 | $34.81 | $34.81 | 280K | +1.43% |
| May 12, 2026 | $34.88 | $35.26 | $34.52 | $34.58 | $34.58 | 289K | -0.86% |
| May 11, 2026 | $35.07 | $35.08 | $34.23 | $34.55 | $34.55 | 399K | -1.48% |
| May 8, 2026 | $35.25 | $35.52 | $34.38 | $35.14 | $35.14 | 201K | -0.31% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FIZZ
Jan 1 → Dec 31 · 6 years2026+14.6%$31.87 → $36.51
+14.6%
2025-25.2%$42.62 → $31.89
-25.2%
2024-13.4%$49.27 → $42.67
-13.4%
2023+5.8%$46.98 → $49.72
+5.8%
2022+2.4%$45.42 → $46.53
+2.4%
2021-11.1%$50.99 → $45.33
-11.1%
Best Year2026 · +14.6%
Worst Year2025 · -25.2%
Positive Years3 / 6
Avg Annual Return-4.5%
6Y Total Return-28.4%
6Y CAGR~-5.4% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.72+0.00%
Mkt Cap $952.7B
Costco Wholesale Corporation
COST
$976.74+0.00%
Mkt Cap $433.2B
The Coca-Cola Company
KO
$79.39+0.00%
Mkt Cap $341.6B
The Procter & Gamble Company
PG
$146.00+0.00%
Mkt Cap $340.0B
Philip Morris International Inc.
PM
$178.14+0.00%
Mkt Cap $277.6B
PepsiCo, Inc.
PEP
$140.08+0.00%
Mkt Cap $191.5B
Anheuser-Busch InBev SA/NV
BUD
$77.79+0.00%
Mkt Cap $150.5B
British American Tobacco p.l.c.
BTI
$60.21+0.00%
Mkt Cap $130.1B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$72.34+0.00%
Mkt Cap $120.8BWhat If You Invested in FIZZ?
If you invested $1,000 in FIZZ 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,287
Total Return+28.7%
CAGR~+2.6% / yr
Profit+$287
Based on Jun 8, 2016 · $28.23Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
National Beverage Corp.（FIZZ）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $36.33。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FIZZ 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FIZZ 历史股价FMP 日线复权 OHLCV