NASDAQ, FIZZ End of Day and Historical Stock Data [Natl Beverage Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, FIZZ:

05 Sep 2025

LAST: 40.01	CHANGE: 0.06	OPEN: 41.22	HIGH: 41.56	ASK: 100.00	VOLUME: 266K
LAST: 40.01	CHG(%): 0.15	PREV: 41.27	LOW: 39.83	BID: 90.05

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	41.22	41.56	39.83	40.01	266K
04 Sep 25	41.19	41.77	40.47	41.33	201.3K
03 Sep 25	40.82	41.35	40.57	41.27	189K
02 Sep 25	42.05	42.22	41.00	41.11	227.2K
29 Aug 25	42.16	42.61	42.01	42.05	129.6K
28 Aug 25	42.23	43.05	41.80	42.10	127.3K
27 Aug 25	42.39	42.80	42.02	42.25	157.4K
26 Aug 25	43.26	43.54	42.25	42.46	226.7K
25 Aug 25	46.58	46.58	43.03	43.37	323.8K
22 Aug 25	45.13	46.92	45.13	46.75	183.4K

COMPANY PROFILE

Name:
About:	National Beverage Corp., through its subsidiaries, develops, produces, markets, and sells a portfolio of sparkling waters, juices, energy drinks, and carbonated soft drinks in the United States and Canada. The company's Power+ brand portfolio offers sparkling water products under the LaCroix brands; non-carbonated water under the Clear Fruit; energy drink and shots under the Rip It brand; juice and juice-based products under Everfresh, Everfresh Premier Varietals, and Mr. Pure brands; and carbonated soft drinks under Shasta and Faygo brands. It serves retailers, as well as various smaller up-and-down-the-street accounts through the take-home, convenience, and food-service distribution channels. The company was incorporated in 1985 and is headquartered in Fort Lauderdale, Florida. National Beverage Corp. is a subsidiary of IBS Partners, Ltd.
Address:	8050 SW Tenth Street, Fort Lauderdale, FL, United States, 33324
Website:	https://www.nationalbeverage.com
CUSIP:	635017106
CIK:	0000069891
ISIN:	US6350171061
FIGI:	BBG000BF8CB6
LEI:	549300O9MZIQJI8TGV17

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jun 12, 2007

Purchase Intraday History
for this symbol from Jun 12, 2007

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	22.34
Price to Book:	9.37
Price to Sales:	3.46
EBITDA:	256.26M
Shares:	93.62M
Market Cap:	3.746B

TECHNICAL INDICATORS

MA5:	41.57
MA10:	42.76
MA20:	44.13
MA50:	45.06
MA100:	44.70
MA200:	43.88
STO9:	3.79
STO14:	3.79
RSI14:	29.17
WPR14:	-96.10
MTM14:	-3.45
ROC14:	-0.08
ATR:	1.27
Week High:	43.05
Week Low:	40.47
Month High:	47.47
Month Low:	40.47
Year High:	50.51
Year Low:	38.25

RECENT SPLITS

Date	Ratio
22 Feb 2021	2-1
31 May 2007	120-100
23 Mar 2004	2-1
28 Oct 1996	2-1
10 Nov 1994	4-1

RECENT DIVIDENDS

Date	Amount
24 Jun 2024	$3.25
10 Dec 2021	$3.00
03 Dec 2020	$3.00
29 Nov 2018	$1.45
01 Jun 2017	$0.75
23 Nov 2016	$0.75
05 Dec 2012	$1.28
14 Dec 2010	$1.15
04 Jan 2010	$0.68
18 Jul 2007	$0.40