FIZZ

Historical Stock Prices

$22.42
*  
0.07
0.31%
Get FIZZ Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading FIZZ now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 01-MAY-2014 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/01/2015 22.34 22.68 21.69 22.42 45,019
04/30/2015 23.31 23.5699 22.28 22.35 33,541
04/29/2015 24.36 24.36 23.33 23.35 28,003
04/28/2015 23.65 24.506 23.36 24.37 31,189
04/27/2015 23.45 24.16 23.265 23.66 29,947
04/24/2015 23.06 23.56 22.93 23.25 36,944
04/23/2015 23.78 24.1 22.9 22.97 40,004
04/22/2015 24.33 24.34 23.75 23.76 27,110
04/21/2015 24.23 24.5 24.07 24.21 17,123
04/20/2015 23.68 24.58 23.5155 23.99 22,114
04/17/2015 23.79 24.03 23.29 23.58 28,763
04/16/2015 24.63 24.71 23.96 23.97 17,428
04/15/2015 24.236 24.69 23.99 24.58 21,233
04/14/2015 24.37 24.47 23.77 24.2 22,090
04/13/2015 24 24.59 23.87 24.37 36,890
04/10/2015 24.36 24.7699 23.76 23.91 20,793
04/09/2015 24.87 24.9999 24.18 24.21 19,899
04/08/2015 24.5 24.75 24.12 24.75 23,713
04/07/2015 24.43 24.92 24.19 24.2 20,994
04/06/2015 24.57 24.96 24.5 24.57 19,103
04/02/2015 24.32 24.85 24.15 24.58 19,569
04/01/2015 24.5 24.55 23.851 24.24 31,564
03/31/2015 24.36 24.6899 23.9812 24.41 24,912
03/30/2015 24.18 24.86 24.07 24.38 29,559
03/27/2015 24.23 24.6899 24.05 24.1 43,118
03/26/2015 23.86 24.34 23.63 24.03 23,462
03/25/2015 24.63 24.63 23.86 24 23,999
03/24/2015 24.07 24.41 23.86 24.19 19,101
03/23/2015 24.05 24.18 23.2 24.06 41,883
03/20/2015 23.09 24.08 22.93 24.05 72,274
03/19/2015 23.3 23.84 22.91 23 53,374
03/18/2015 22.6 23.85 22.0401 23.53 42,633
03/17/2015 22.41 22.6 22.13 22.59 15,715
03/16/2015 22.73 22.73 21.99 22.36 29,522
03/13/2015 22.7 22.7 21.17 22.54 15,798
03/12/2015 21.23 22.7 21.23 22.69 27,973
03/11/2015 21.45 21.47 21 21.1 24,347
03/10/2015 21.8 21.8952 21.39 21.51 12,214
03/09/2015 21.34 22.24 21.34 22.08 19,175
03/06/2015 22.17 22.2 21.2224 21.34 36,039
03/05/2015 22.31 22.41 22.06 22.36 18,415
03/04/2015 22.11 22.4 22.08 22.18 15,544
03/03/2015 22.19 22.33 22.01 22.24 23,605
03/02/2015 22.46 22.7099 22.11 22.18 22,834
02/27/2015 22.73 23.15 22.21 22.41 28,816
02/26/2015 22.95 23.26 22.65 22.67 20,401
02/25/2015 22.96 23.42 22.59 22.89 26,783
02/24/2015 22.76 23.04 22.46 22.99 17,895
02/23/2015 22.55 23.04 22.55 22.75 18,207
02/20/2015 22.89 23.0299 22.3868 22.5 28,331
02/19/2015 22.26 23.24 22.26 22.85 18,828
02/18/2015 22.19 22.47 21.85 22.42 13,220
02/17/2015 22.04 22.15 21.88 22.02 24,124
02/13/2015 21.79 22.15 21.78 21.88 31,932
02/12/2015 21.85 22.3 21.78 21.85 28,056
02/11/2015 22.05 22.3 21.75 21.76 18,312
02/10/2015 22.17 22.66 22 22.18 30,475
02/09/2015 22.62 22.72 22.06 22.09 19,957
02/06/2015 22.82 23.4443 22.7 22.8 34,996
02/05/2015 23.33 23.37 22.88 22.95 38,083
02/04/2015 22.55 23.54 22.31 23.34 50,410
02/03/2015 21.93 22.82 21.5601 22.74 34,780
02/02/2015 21.69 21.98 21.4001 21.93 27,975
01/30/2015 22.78 22.97 21.71 21.74 45,094
01/29/2015 22.03 23.01 22.02 23.01 21,038
01/28/2015 23.06 23.23 22.26 22.31 34,734
01/27/2015 22.3 23.33 21.71 22.97 35,423
01/26/2015 23.3 23.3 22.09 22.67 45,246
01/23/2015 23.09 23.33 22.87 23.14 21,041
01/22/2015 22.28 23.13 22.19 23.02 27,281
01/21/2015 22.87 22.94 22.21 22.28 31,001
01/20/2015 22.87 23.13 22.36 22.87 44,887
01/16/2015 22.09 22.93 21.965 22.79 39,702
01/15/2015 22.6 22.69 22.13 22.15 35,673
01/14/2015 22.59 22.73 21.9501 22.53 29,016
01/13/2015 22.54 23.36 22.47 22.8 47,599
01/12/2015 22.11 22.59 21.87 22.28 48,271
01/09/2015 22.57 22.6672 22.12 22.19 24,708
01/08/2015 21.77 23.07 21.75 22.63 39,548
01/07/2015 21.99 22.04 21.52 21.78 35,035
01/06/2015 22.27 22.27 21.5 21.88 47,305
01/05/2015 22.16 22.65 21.99 22.29 50,826
01/02/2015 22.62 22.8 22.0218 22.39 36,658
12/31/2014 22.76 23.23 21.54 22.62 35,918
12/30/2014 23.09 23.83 22.66 22.66 33,530
12/29/2014 23.5 24 23.01 23.22 50,822
12/26/2014 23.44 24.49 23.29 23.46 25,386
12/24/2014 23.35 24.05 23.19 23.27 30,714
12/23/2014 22.9 23.65 22.9 23.22 34,126
12/22/2014 23.19 23.53 23.01 23.2 38,694
12/19/2014 23.34 23.44 22.82 23.05 124,482
12/18/2014 22.75 23.49 22.55 23.4 60,994
12/17/2014 21.28 22.58 21.12 22.36 109,793
12/16/2014 21 22.19 21 21.3 95,492
12/15/2014 23.8 23.8 21.04 21.09 181,593
12/12/2014 25.13 25.42 23.6 23.83 68,265
12/11/2014 24.79 25.82 24.76 25.56 41,768
12/10/2014 25.36 25.85 24.77 24.78 55,209
12/09/2014 24.33 25.64 23.8318 25.59 65,349
12/08/2014 24.6 24.97 24.38 24.54 36,354
12/05/2014 24.19 24.95 24.19 24.67 49,151
12/04/2014 24.02 24.28 23.531 24.13 83,215
12/03/2014 24.36 25 24.011 24.3 83,406
12/02/2014 24.78 24.78 24.21 24.49 60,293
12/01/2014 25.01 25.08 24.16 24.7 43,158
11/28/2014 25.62 25.93 25.06 25.14 21,333
11/26/2014 26.16 26.36 24.5996 25.6 97,719
11/25/2014 25.98 26.53 25.72 26.08 43,931
11/24/2014 25.5 25.9 25.195 25.8 45,725
11/21/2014 26.15 26.15 25.4 25.55 60,652
11/20/2014 25.98 26.25 25.2901 25.84 71,961
11/19/2014 26.6 26.6 25.85 25.99 55,687
11/18/2014 26.56 26.764 26.4 26.49 34,706
11/17/2014 26.42 26.61 26.17 26.3 37,490
11/14/2014 26.53 26.67 25.76 26.29 63,188
11/13/2014 27 27.32 26.19 26.59 58,882
11/12/2014 25.35 26.9599 25.35 26.83 84,295
11/11/2014 24.85 25.55 24.6 25.44 60,761
11/10/2014 24.73 24.78 24.25 24.74 64,844
11/07/2014 25.92 25.92 24.5 24.55 84,684
11/06/2014 25.05 25.92 24.7001 25.77 182,271
11/05/2014 24.85 25.2399 24.745 24.9 51,288
11/04/2014 24.87 25.17 24.69 24.77 52,495
11/03/2014 25.24 25.28 24.74 24.83 48,733
10/31/2014 24.86 25.5 24.6745 25.12 104,295
10/30/2014 24.58 24.7 24.29 24.48 58,360
10/29/2014 24.77 24.8 24.575 24.75 59,147
10/28/2014 24.94 25.2 24.6 24.8 77,781
10/27/2014 24.97 25.17 24.6038 24.7 59,832
10/24/2014 24.7 24.99 24.62 24.75 64,497
10/23/2014 24.18 25.23 24.06 24.5 124,082
10/22/2014 24.99 24.99 23.38 23.8 76,281
10/21/2014 24.1 25.4 23.99 24.83 134,493
10/20/2014 22.3 24.049 22.3 23.99 70,454
10/17/2014 22.57 22.749 22.07 22.21 33,869
10/16/2014 22.82 23.1658 22.08 22.2 37,940
10/15/2014 22.68 23.19 22.46 23.12 46,447
10/14/2014 22.7 23.23 22.62 22.89 47,502
10/13/2014 22.04 22.75 22.03 22.59 79,124
10/10/2014 21.59 22.19 21.59 22.02 44,975
10/09/2014 21.96 22.19 21.68 21.7 55,602
10/08/2014 21.77 22.03 21.68 21.75 48,095
10/07/2014 21.58 22.15 21.58 21.71 53,446
10/06/2014 21 21.89 21 21.58 129,917
10/03/2014 19.72 20.32 19.72 20.29 46,057
10/02/2014 18.87 19.54 18.87 19.53 24,379
10/01/2014 19.48 19.6 18.86 18.92 24,739
09/30/2014 19.63 19.77 19.47 19.5 42,812
09/29/2014 19.39 19.75 19.39 19.75 15,266
09/26/2014 19.32 19.7663 19.3 19.7 22,714
09/25/2014 19.71 19.7598 19.15 19.26 23,112
09/24/2014 19.46 19.93 19.28 19.8 24,807
09/23/2014 19.03 19.53 19.03 19.43 23,365
09/22/2014 19.49 19.62 19.15 19.27 25,971
09/19/2014 19.57 19.83 19.3458 19.65 47,126
09/18/2014 19.17 19.59 19.14 19.49 16,851
09/17/2014 19.41 19.41 18.99 19.15 10,541
09/16/2014 19.25 19.44 19.12 19.34 17,962
09/15/2014 19.41 19.6 19.08 19.24 17,968
09/12/2014 19.43 19.47 19.1 19.33 22,055
09/11/2014 18.18 19.42 18.18 19.33 39,179
09/10/2014 18.07 18.31 18.07 18.19 14,659
09/09/2014 18.35 18.41 18.09 18.13 19,875
09/08/2014 18.42 18.6 18.42 18.44 14,863
09/05/2014 18.37 18.63 18.183 18.48 25,495
09/04/2014 18.49 18.74 18.42 18.46 26,252
09/03/2014 18.6499 18.6499 18.26 18.43 47,820
09/02/2014 18.35 18.54 17.69 18.48 29,710
08/29/2014 18.18 18.43 18 18.33 19,039
08/28/2014 18.35 18.4599 17.97 18.16 18,933
08/27/2014 18.89 18.91 18.27 18.38 21,774
08/26/2014 18.78 18.8868 18.59 18.75 24,437
08/25/2014 18.57 18.74 18.32 18.59 18,467
08/22/2014 18.57 18.67 18.39 18.5 15,437
08/21/2014 18.45 18.695 18.33 18.56 25,880
08/20/2014 18.78 18.78 18.37 18.44 9,780
08/19/2014 18.58 18.9199 18.5 18.87 8,671
08/18/2014 18.91 19.12 18.7 18.88 24,056
08/15/2014 18.95 18.95 18.24 18.69 24,944
08/14/2014 18.64 18.9 18.54 18.71 23,564
08/13/2014 18.4 18.78 18.4 18.73 11,002
08/12/2014 18.64 18.64 17.89 18.28 11,967
08/11/2014 18.68 19 18.68 18.75 16,063
08/08/2014 18.33 18.6 18.24 18.52 13,049
08/07/2014 18.53 18.65 18.19 18.38 19,703
08/06/2014 18 18.5 18 18.42 16,224
08/05/2014 17.83 18.36 17.83 18.07 25,221
08/04/2014 17.75 18.09 17.58 17.86 23,887
08/01/2014 17.2 17.63 17.08 17.62 32,094
07/31/2014 17.3 17.46 17.08 17.14 21,063
07/30/2014 18 18.8 17.4 17.5 18,854
07/29/2014 17.705 18.15 17.65 17.8 14,209
07/28/2014 17.59 17.824 17.43 17.63 14,211
07/25/2014 17.88 17.93 17.52 17.59 22,427
07/24/2014 18.33 18.5 18.02 18.06 20,557
07/23/2014 18.45 18.5 18.17 18.41 15,530
07/22/2014 18.33 18.49 17.89 18.43 12,659
07/21/2014 18.18 18.49 17.96 18.23 18,765
07/18/2014 17.66 18.5896 17.66 18.52 30,642
07/17/2014 18.03 18.08 17.7 17.75 17,761
07/16/2014 18.57 18.57 18.04 18.24 16,724
07/15/2014 18.79 18.79 18.22 18.37 20,310
07/14/2014 19.1 19.15 18.73 18.89 17,313
07/11/2014 18.72 19.14 18.58 18.81 15,107
07/10/2014 18.65 18.94 18.45 18.81 30,939
07/09/2014 18.93 19.05 18.65 18.83 23,357
07/08/2014 19.24 19.33 18.71 18.95 28,651
07/07/2014 19.41 19.44 19.03 19.13 23,847
07/03/2014 19.53 19.69 19.181 19.59 16,064
07/02/2014 19.33 19.7 19.33 19.48 26,324
07/01/2014 18.87 19.52 18.65 19.41 53,967
06/30/2014 19.25 19.3 18.7601 18.92 49,719
06/27/2014 18.72 19.25 18.72 19.2 60,906
06/26/2014 19.05 19.15 18.44 18.88 70,278
06/25/2014 18.58 19.2699 18.58 19.13 20,398
06/24/2014 19.22 19.49 18.58 18.68 55,475
06/23/2014 19.07 19.46 18.7 19.38 79,747
06/20/2014 19.11 19.18 18.72 19.12 60,664
06/19/2014 18.93 19.17 18.59 18.89 60,948
06/18/2014 18.71 18.96 18.3 18.91 80,556
06/17/2014 18.26 19.2 18.26 18.88 46,867
06/16/2014 18.81 19 18.16 18.32 36,055
06/13/2014 18.29 19.21 18.12 18.76 64,068
06/12/2014 18.33 18.645 18.01 18.195 59,418
06/11/2014 18.77 18.925 18.35 18.47 32,656
06/10/2014 19.28 19.39 18.69 19.11 25,624
06/09/2014 18.24 19.46 18.24 19.33 50,175
06/06/2014 18.41 18.59 17.51 18.44 56,023
06/05/2014 17.37 18.43 17.3001 18.25 42,854
06/04/2014 17.61 17.97 17.31 17.43 25,301
06/03/2014 18.12 18.295 17.56 17.75 30,327
06/02/2014 18.62 19.58 18.16 18.19 33,748
05/30/2014 19.23 19.287 18.41 18.52 92,652
05/29/2014 19.32 19.7 18.71 19.12 35,153
05/28/2014 18.05 19.51 18.0442 19.32 40,523
05/27/2014 17.89 18.4199 17.3 18.18 24,102
05/23/2014 17.85 18.04 17.74 17.79 24,886
05/22/2014 17.595 18.13 17.595 17.79 18,544
05/21/2014 17.83 18.06 17.3 17.85 24,188
05/20/2014 17.9 17.92 17.03 17.67 55,285
05/19/2014 17.45 18.21 17.37 17.79 12,506
05/16/2014 17.37 17.57 17.0026 17.48 26,956
05/15/2014 17.63 17.63 15.42 17.39 47,615
05/14/2014 18.74 18.99 17.752 17.84 34,925
05/13/2014 19.33 19.45 18.67 18.69 40,892
05/12/2014 18.41 19.55 18.41 19.46 24,220
05/09/2014 17.87 18.44 17.83 18.39 17,703
05/08/2014 18.2 18.57 17.88 18 20,075
05/07/2014 18.41 18.41 17.86 18.33 17,327
05/06/2014 18.82 19.03 18.29 18.29 36,972
05/05/2014 19.04 19.97 18.719 18.98 21,195
05/02/2014 19.02 19.7 19.02 19.21 46,163
05/01/2014 19.19 19.24 18.58 18.92 37,241
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?