Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,844.18 -32.87 (-0.42%) Bitcoin USD
64,832.98 +2,605.73 (+4.19%) CMC Crypto 200
1,335.89 +23.27 (+1.81%)
National Beverage Corp. (FIZZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 44.88 | 45.14 | 44.43 | 44.73 | 44.73 | 145,700 |
| 17 Apr 2024 | 44.98 | 45.24 | 44.72 | 44.91 | 44.91 | 129,500 |
| 16 Apr 2024 | 46.02 | 46.02 | 44.62 | 44.62 | 44.62 | 127,600 |
| 15 Apr 2024 | 46.61 | 46.88 | 45.70 | 46.03 | 46.03 | 118,700 |
| 12 Apr 2024 | 46.39 | 46.44 | 45.94 | 46.28 | 46.28 | 99,700 |
| 11 Apr 2024 | 47.30 | 47.43 | 46.59 | 46.76 | 46.76 | 101,800 |
| 10 Apr 2024 | 47.32 | 47.32 | 46.40 | 47.03 | 47.03 | 126,300 |
| 09 Apr 2024 | 48.41 | 48.51 | 47.66 | 47.97 | 47.97 | 121,200 |
| 08 Apr 2024 | 49.61 | 49.61 | 47.98 | 48.27 | 48.27 | 107,100 |
| 05 Apr 2024 | 49.14 | 49.67 | 48.70 | 49.61 | 49.61 | 104,800 |
| 04 Apr 2024 | 49.97 | 50.27 | 49.13 | 49.21 | 49.21 | 133,200 |
| 03 Apr 2024 | 49.28 | 49.84 | 48.86 | 49.56 | 49.56 | 206,800 |
| 02 Apr 2024 | 49.43 | 50.58 | 48.87 | 49.64 | 49.64 | 241,100 |
| 01 Apr 2024 | 47.43 | 50.25 | 46.73 | 49.43 | 49.43 | 384,000 |
| 28 Mar 2024 | 47.09 | 47.75 | 46.79 | 47.46 | 47.46 | 164,900 |
| 27 Mar 2024 | 46.92 | 47.29 | 46.49 | 46.87 | 46.87 | 90,700 |
| 26 Mar 2024 | 47.33 | 47.42 | 46.50 | 46.57 | 46.57 | 101,100 |
| 25 Mar 2024 | 47.76 | 47.82 | 46.94 | 47.20 | 47.20 | 77,800 |
| 22 Mar 2024 | 47.45 | 47.56 | 46.98 | 47.42 | 47.42 | 88,700 |
| 21 Mar 2024 | 47.84 | 47.89 | 47.25 | 47.52 | 47.52 | 139,000 |
| 20 Mar 2024 | 47.50 | 47.70 | 46.94 | 47.66 | 47.66 | 98,200 |
| 19 Mar 2024 | 47.87 | 48.12 | 47.20 | 47.49 | 47.49 | 116,200 |
| 18 Mar 2024 | 46.88 | 48.20 | 46.85 | 47.79 | 47.79 | 141,100 |
| 15 Mar 2024 | 47.01 | 47.40 | 46.45 | 47.08 | 47.08 | 273,400 |
| 14 Mar 2024 | 47.83 | 47.83 | 47.11 | 47.27 | 47.27 | 115,500 |
| 13 Mar 2024 | 48.27 | 48.78 | 47.48 | 47.79 | 47.79 | 126,900 |
| 12 Mar 2024 | 48.50 | 48.93 | 47.94 | 48.19 | 48.19 | 135,700 |
| 11 Mar 2024 | 49.60 | 49.85 | 47.63 | 48.58 | 48.58 | 151,600 |
| 08 Mar 2024 | 50.46 | 50.46 | 47.60 | 49.84 | 49.84 | 170,600 |
| 07 Mar 2024 | 50.87 | 51.26 | 49.97 | 50.46 | 50.46 | 137,800 |
| 06 Mar 2024 | 51.95 | 51.95 | 50.72 | 51.14 | 51.14 | 115,600 |
| 05 Mar 2024 | 52.28 | 52.61 | 51.74 | 51.85 | 51.85 | 156,600 |
| 04 Mar 2024 | 51.71 | 52.52 | 51.71 | 52.11 | 52.11 | 95,500 |
| 01 Mar 2024 | 52.48 | 52.48 | 51.53 | 51.62 | 51.62 | 132,100 |
| 29 Feb 2024 | 51.50 | 52.90 | 51.50 | 52.64 | 52.64 | 256,200 |
| 28 Feb 2024 | 51.18 | 51.48 | 50.76 | 51.21 | 51.21 | 85,700 |
| 27 Feb 2024 | 50.76 | 51.64 | 50.72 | 51.44 | 51.44 | 126,300 |
| 26 Feb 2024 | 50.78 | 51.35 | 50.59 | 50.85 | 50.85 | 85,900 |
| 23 Feb 2024 | 49.86 | 51.11 | 49.76 | 51.09 | 51.09 | 187,600 |
| 22 Feb 2024 | 50.28 | 50.28 | 49.13 | 50.08 | 50.08 | 183,500 |
| 21 Feb 2024 | 50.34 | 50.71 | 50.08 | 50.48 | 50.48 | 89,500 |
| 20 Feb 2024 | 49.33 | 50.61 | 49.33 | 50.36 | 50.36 | 105,300 |
| 16 Feb 2024 | 50.05 | 50.18 | 49.48 | 49.73 | 49.73 | 196,900 |
| 15 Feb 2024 | 49.76 | 50.59 | 49.52 | 50.09 | 50.09 | 133,300 |
| 14 Feb 2024 | 48.46 | 49.86 | 48.22 | 49.71 | 49.71 | 179,000 |
| 13 Feb 2024 | 48.38 | 48.64 | 47.47 | 48.20 | 48.20 | 192,800 |
| 12 Feb 2024 | 48.32 | 49.51 | 48.00 | 49.14 | 49.14 | 126,300 |
| 09 Feb 2024 | 47.16 | 48.04 | 46.64 | 48.01 | 48.01 | 136,100 |
| 08 Feb 2024 | 46.59 | 47.42 | 46.59 | 47.24 | 47.24 | 147,000 |
| 07 Feb 2024 | 46.31 | 46.73 | 46.07 | 46.50 | 46.50 | 90,200 |
| 06 Feb 2024 | 45.98 | 46.67 | 45.89 | 46.25 | 46.25 | 104,100 |
| 05 Feb 2024 | 46.28 | 46.57 | 45.86 | 46.13 | 46.13 | 96,800 |
| 02 Feb 2024 | 46.78 | 46.78 | 46.24 | 46.58 | 46.58 | 136,800 |
| 01 Feb 2024 | 46.28 | 47.24 | 46.08 | 47.22 | 47.22 | 101,900 |
| 31 Jan 2024 | 47.04 | 47.19 | 46.12 | 46.24 | 46.24 | 156,800 |
| 30 Jan 2024 | 47.30 | 47.37 | 46.62 | 47.10 | 47.10 | 93,100 |
| 29 Jan 2024 | 47.20 | 47.46 | 46.81 | 47.46 | 47.46 | 127,400 |
| 26 Jan 2024 | 47.55 | 47.75 | 46.96 | 47.17 | 47.17 | 127,100 |
| 25 Jan 2024 | 46.90 | 47.34 | 46.27 | 47.30 | 47.30 | 131,500 |
| 24 Jan 2024 | 47.89 | 47.89 | 46.60 | 46.62 | 46.62 | 128,100 |
| 23 Jan 2024 | 48.33 | 48.33 | 47.03 | 47.43 | 47.43 | 148,300 |
| 22 Jan 2024 | 47.39 | 48.46 | 47.01 | 47.94 | 47.94 | 317,800 |
| 19 Jan 2024 | 48.36 | 48.36 | 46.82 | 47.00 | 47.00 | 293,500 |
| 18 Jan 2024 | 47.95 | 48.29 | 47.84 | 48.26 | 48.26 | 113,600 |
| 17 Jan 2024 | 46.44 | 48.20 | 46.19 | 48.13 | 48.13 | 215,700 |
| 16 Jan 2024 | 49.79 | 49.97 | 46.55 | 46.66 | 46.66 | 445,400 |
| 12 Jan 2024 | 50.22 | 50.39 | 49.93 | 50.23 | 50.23 | 131,100 |
| 11 Jan 2024 | 50.23 | 50.23 | 49.53 | 49.81 | 49.81 | 169,000 |
| 10 Jan 2024 | 50.01 | 50.48 | 49.63 | 50.43 | 50.43 | 136,900 |
| 09 Jan 2024 | 50.66 | 50.75 | 50.00 | 50.10 | 50.10 | 152,000 |
| 08 Jan 2024 | 51.69 | 51.86 | 50.75 | 51.05 | 51.05 | 145,300 |
| 05 Jan 2024 | 52.07 | 52.41 | 50.74 | 51.42 | 51.42 | 260,300 |
| 04 Jan 2024 | 53.29 | 53.57 | 52.25 | 52.38 | 52.38 | 268,100 |
| 03 Jan 2024 | 53.28 | 53.58 | 52.52 | 53.03 | 53.03 | 327,300 |
| 02 Jan 2024 | 49.27 | 53.30 | 49.27 | 53.14 | 53.14 | 356,200 |
| 29 Dec 2023 | 49.50 | 50.11 | 48.82 | 49.72 | 49.72 | 206,800 |
| 28 Dec 2023 | 49.94 | 50.09 | 49.56 | 49.65 | 49.65 | 115,900 |
| 27 Dec 2023 | 49.73 | 50.20 | 49.43 | 49.76 | 49.76 | 95,500 |
| 26 Dec 2023 | 49.20 | 50.00 | 48.96 | 49.80 | 49.80 | 97,200 |
| 22 Dec 2023 | 49.83 | 50.23 | 49.28 | 49.34 | 49.34 | 123,600 |
| 21 Dec 2023 | 50.37 | 50.65 | 49.08 | 49.45 | 49.45 | 117,400 |
| 20 Dec 2023 | 50.24 | 50.47 | 49.61 | 50.01 | 50.01 | 186,800 |
| 19 Dec 2023 | 50.07 | 50.74 | 49.86 | 50.36 | 50.36 | 170,500 |
| 18 Dec 2023 | 49.35 | 49.87 | 49.03 | 49.71 | 49.71 | 131,000 |
| 15 Dec 2023 | 51.24 | 51.24 | 49.46 | 49.46 | 49.46 | 363,400 |
| 14 Dec 2023 | 52.54 | 52.74 | 49.44 | 50.97 | 50.97 | 175,200 |
| 13 Dec 2023 | 51.40 | 51.98 | 50.88 | 51.96 | 51.96 | 159,600 |
| 12 Dec 2023 | 49.84 | 51.48 | 49.50 | 51.40 | 51.40 | 241,400 |
| 11 Dec 2023 | 46.57 | 49.47 | 46.46 | 49.43 | 49.43 | 226,300 |
| 08 Dec 2023 | 49.08 | 49.92 | 46.50 | 46.58 | 46.58 | 238,000 |
| 07 Dec 2023 | 48.84 | 49.72 | 48.41 | 49.33 | 49.33 | 160,200 |
| 06 Dec 2023 | 49.27 | 49.27 | 48.39 | 48.85 | 48.85 | 216,000 |
| 05 Dec 2023 | 48.33 | 49.01 | 48.18 | 48.98 | 48.98 | 232,100 |
| 04 Dec 2023 | 47.90 | 48.72 | 47.90 | 48.55 | 48.55 | 167,000 |
| 01 Dec 2023 | 47.50 | 48.01 | 47.10 | 48.01 | 48.01 | 192,500 |
| 30 Nov 2023 | 47.38 | 47.74 | 46.72 | 47.54 | 47.54 | 180,700 |
| 29 Nov 2023 | 48.32 | 48.49 | 47.15 | 47.34 | 47.34 | 179,000 |
| 28 Nov 2023 | 48.05 | 48.47 | 47.95 | 48.32 | 48.32 | 80,300 |
| 27 Nov 2023 | 48.47 | 48.47 | 48.00 | 48.27 | 48.27 | 78,400 |
| 24 Nov 2023 | 48.68 | 48.89 | 48.34 | 48.64 | 48.64 | 32,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.