FIZZ

Historical Stock Prices

$23.05
*  
0.35
1.5%
Get FIZZ Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
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
04/30/2014 19.11 19.36 18.95 19.28 17,082
04/29/2014 19.52 19.7467 19.13 19.25 8,850
04/28/2014 19.24 19.44 18.74 19.35 12,926
04/25/2014 19.47 19.4855 19.03 19.12 25,851
04/24/2014 19.65 19.8355 19.36 19.61 14,028
04/23/2014 20.48 20.48 19.34 19.47 16,737
04/22/2014 20.03 20.72 20.004 20.59 23,170
04/21/2014 19.72 20.25 19.5701 20.13 15,501
04/17/2014 19.48 20.458 19.3 19.72 34,423
04/16/2014 19.79 19.79 19.26 19.6 19,790
04/15/2014 19.91 19.91 19.1 19.57 34,052
04/14/2014 20.1 20.25 19.75 19.86 11,178
04/11/2014 19.91 20.04 19.54 19.85 22,963
04/10/2014 21.02 21.24 19.84 20.11 32,963
04/09/2014 20.75 21.25 20.75 21.13 18,657
04/08/2014 20.61 20.99 20.38 20.75 23,571
04/07/2014 20.84 21.59 19.5701 20.51 31,612
04/04/2014 19.28 21.15 18.601 20.84 140,587
04/03/2014 19.7 19.89 18.88 19.11 11,219
04/02/2014 20.08 20.1463 19.56 19.6 21,995
04/01/2014 19.59 20.1 19.49 19.95 20,284
03/31/2014 19.41 19.75 19.26 19.51 37,520
03/28/2014 19.5 19.69 19.01 19.12 31,920
03/27/2014 19.97 20 19.18 19.38 30,035
03/26/2014 20.8 20.8 19.87 19.88 20,712
03/25/2014 20.35 20.75 20.35 20.58 12,968
03/24/2014 20.92 20.99 20.42 20.51 17,919
03/21/2014 21.13 21.13 20.73 20.9 48,499
03/20/2014 20.69 21.875 20.62 21.18 17,188
03/19/2014 21.01 21.12 20.74 20.81 14,089
03/18/2014 21.06 21.16 20.86 21.13 11,645
03/17/2014 21.3 21.3 20.9 20.99 10,087
03/14/2014 21.13 21.68 20.87 20.94 15,264
03/13/2014 21.71 21.71 21.01 21.27 10,992
03/12/2014 21.4 21.74 21.14 21.56 12,989
03/11/2014 21.64 21.75 21.166 21.26 11,420
03/10/2014 21.62 21.94 21.36 21.9 17,915
03/07/2014 21.75 21.75 21.4968 21.74 9,512
03/06/2014 21.3 21.59 20.91 21.59 22,173
03/05/2014 21.8 21.95 21.12 21.33 24,197
03/04/2014 20.75 22.15 20.75 21.92 38,919
03/03/2014 20.8 20.98 20.241 20.58 22,870
02/28/2014 21.31 21.57 20.66 21.04 17,037
02/27/2014 20.97 21.27 20.8325 21.23 7,502
02/26/2014 21.54 21.738 20.8401 21.06 12,236
02/25/2014 21.47 21.55 21.16 21.45 6,178
02/24/2014 20.96 21.88 20.96 21.41 19,516
02/21/2014 21.54 21.54 20.77 20.86 29,126
02/20/2014 20.8 21.6 20.72 21.46 16,444
02/19/2014 21.73 22.02 20.81 20.97 17,655
02/18/2014 22.11 22.11 21.47 21.87 23,696
02/14/2014 20.45 22.26 20.0601 21.95 64,680
02/13/2014 19.45 20.6 19.35 20.41 24,475
02/12/2014 19.42 19.75 19.22 19.67 20,339
02/11/2014 18.81 19.44 18.788 19.43 17,903
02/10/2014 19.13 19.17 18.81 18.87 21,388
02/07/2014 19.68 19.82 19.03 19.4 24,226
02/06/2014 19.77 19.85 19.441 19.7 26,148
02/05/2014 19.79 19.79 19.5 19.63 18,541
02/04/2014 19.9 20.57 19.09 19.9 48,705
02/03/2014 20.32 21.22 19.74 19.89 50,018
01/31/2014 20.91 21.27 20.546 20.73 33,694
01/30/2014 21.17 21.505 20.89 21.3 25,892
01/29/2014 21.33 21.43 20.78 20.88 24,949
01/28/2014 21.03 21.749 21.0101 21.62 39,204
01/27/2014 21.54 21.98 20.74 21.1 14,852
01/24/2014 21.04 21.34 20.7115 21.16 33,343
01/23/2014 20.06 21.45 20.06 21.1 18,148
01/22/2014 21.51 21.5679 20.9251 21.07 27,802
01/21/2014 21.56 21.71 21.4 21.51 11,554
01/17/2014 20.94 21.35 20.94 21.35 26,693
01/16/2014 20.99 21.27 20.9 21 14,442
01/15/2014 21.13 21.3 20.91 21.12 15,914
01/14/2014 21.22 21.22 20.0101 21.18 10,656
01/13/2014 21.26 21.3 21 21.13 28,880
01/10/2014 21.06 21.318 21 21.17 12,726
01/09/2014 21.2 21.2 20.83 21 14,881
01/08/2014 21.23 21.51 21.0301 21.07 21,764
01/07/2014 21.01 21.39 20.911 21.24 19,816
01/06/2014 20.59 20.97 20.59 20.92 20,454
01/03/2014 20.04 20.71 19.585 20.44 57,384
01/02/2014 20.55 20.82 19.84 20.04 43,675
12/31/2013 20.46 20.46 19.56 20.16 32,783
12/30/2013 20.05 20.68 19.82 20.4 24,412
12/27/2013 20.28 20.28 20.08 20.12 18,917
12/26/2013 20.454 20.454 19.9701 20.17 25,757
12/24/2013 20.55 20.63 20.2101 20.44 17,173
12/23/2013 20.56 20.6 20.16 20.59 29,453
12/20/2013 20.01 20.59 20.01 20.41 130,825
12/19/2013 20.37 20.37 19.821 19.91 24,917
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?