FIZZ

Historical Stock Prices

$46.74
*  
1.05
2.3%
Get FIZZ Alerts
*Delayed - data as of Apr. 29, 2016  -  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 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 45.73 46.93 45.5 46.74 89,814
04/28/2016 45.67 46.49 45.56 45.69 65,046
04/27/2016 45.78 46.5 45.49 46.01 81,608
04/26/2016 46.28 46.28 45.6177 45.91 86,394
04/25/2016 44.97 46.41 44.52 46 136,217
04/22/2016 41.45 44.53 40.9661 44.36 274,475
04/21/2016 43.39 43.43 41.53 41.59 103,445
04/20/2016 44.86 44.871 43.32 43.43 116,348
04/19/2016 45.73 45.8299 44.8 44.86 97,581
04/18/2016 45 45.89 44.99 45.14 50,941
04/15/2016 44.41 45.23 44.41 44.86 54,325
04/14/2016 45.18 45.41 44.23 44.5 101,727
04/13/2016 45.33 45.8199 44.95 45.14 73,947
04/12/2016 45.15 46.065 45.045 45.14 78,343
04/11/2016 45.76 47 44.97 45.05 114,934
04/08/2016 44.2 46.42 43.72 45.22 149,205
04/07/2016 44.25 44.25 43.08 43.71 146,294
04/06/2016 44.29 44.52 43.62 44.31 122,651
04/05/2016 45.4 45.925 43.9 44.13 88,016
04/04/2016 43.86 45.36 43.71 45.28 96,795
04/01/2016 42.1 44.338 42.1 43.68 113,400
03/31/2016 42.43 43.55 42.1 42.32 89,267
03/30/2016 42.52 42.94 42.127 42.58 81,182
03/29/2016 42.64 43.01 42.07 42.4 143,696
03/28/2016 41.88 42.95 41.5101 42.55 93,757
03/24/2016 41.17 42 41.02 41.62 107,920
03/23/2016 42.35 42.35 40.15 41.46 102,587
03/22/2016 42.08 42.35 41.7 42.32 117,547
03/21/2016 42.06 42.5 41.815 42.15 95,035
03/18/2016 42.57 42.57 41.85 41.99 166,171
03/17/2016 41.13 42.51 41.08 42.26 82,716
03/16/2016 40.81 41.39 40.31 41.1 85,889
03/15/2016 42.22 42.65 41.02 41.13 87,136
03/14/2016 42.92 43.7992 42.35 42.45 185,212
03/11/2016 38.77 43.06 38.77 42.66 217,708
03/10/2016 39.6 39.8 38.22 38.52 91,996
03/09/2016 39.39 39.89 38.11 39.3 62,160
03/08/2016 38.68 39.56 38.45 39.05 69,421
03/07/2016 39.29 39.29 38.51 38.79 95,753
03/04/2016 38.89 40.25 38.33 39.57 120,887
03/03/2016 38.27 38.88 37.93 38.71 112,267
03/02/2016 39 39.27 38.19 38.61 99,178
03/01/2016 38.26 39.48 38.0888 39.41 150,679
02/29/2016 38.2 38.79 37.87 38.02 77,479
02/26/2016 38.32 39 37.64 38.19 107,084
02/25/2016 38 38.84 37.56 38.32 75,637
02/24/2016 36.72 38.31 36.63 37.99 98,743
02/23/2016 36.13 37.6 35.8 37.04 107,419
02/22/2016 36.69 37.04 35.51 36.04 120,639
02/19/2016 35.56 37.5 35.16 36.75 89,348
02/18/2016 35.77 36.1167 34.44 35.56 63,564
02/17/2016 35.9 37.49 35.74 35.91 93,887
02/16/2016 35.46 36.66 34.31 36.05 102,794
02/12/2016 36.53 36.53 34.94 35.06 83,317
02/11/2016 34.29 36.05 33.78 35.72 86,441
02/10/2016 36.14 36.47 34.45 35.15 131,082
02/09/2016 33.07 36.66 33.07 35.78 124,967
02/08/2016 34.11 34.8 32.3501 33.43 322,441
02/05/2016 37.31 37.45 34.65 34.94 335,354
02/04/2016 39.67 39.97 37.84 37.97 154,914
02/03/2016 40.91 41.02 39.2601 39.82 77,038
02/02/2016 39.81 40.82 39.02 40.7 108,051
02/01/2016 41.12 41.42 40.28 40.33 152,898
01/29/2016 40.86 41.6 40.85 41.34 92,508
01/28/2016 40.46 41.37 40.31 40.84 74,614
01/27/2016 40.75 41.18 39.9216 40.24 99,566
01/26/2016 41.36 41.94 40.3 40.94 132,436
01/25/2016 41.42 42 40.72 41.29 89,557
01/22/2016 41.17 41.56 40.39 41.24 95,766
01/21/2016 40.35 40.52 39.86 40.17 102,297
01/20/2016 40.1 40.56 39.22 40.34 212,350
01/19/2016 40.07 40.49 39.19 40.44 155,588
01/15/2016 40.8 41.3 37.58 38.29 225,707
01/14/2016 40.76 42.29 40.35 41.72 152,485
01/13/2016 41.36 41.87 40.53 40.85 121,102
01/12/2016 41.17 42.7499 40.95 41 175,175
01/11/2016 42.56 42.7499 40.1 40.87 124,892
01/08/2016 41 42.57 40.858 42.13 91,329
01/07/2016 42.6 42.75 40.2901 41.02 165,879
01/06/2016 42.58 43.7 42.5642 43.4 106,939
01/05/2016 42.6 43.81 42.2332 42.98 98,042
01/04/2016 44.28 44.795 42.22 42.3 217,607
12/31/2015 46.79 46.79 45.33 45.44 141,196
12/30/2015 47.5 47.7575 45.53 46.85 93,700
12/29/2015 47.43 48.01 47.024 47.94 109,539
12/28/2015 46.39 47.2 46.03 47.19 66,691
12/24/2015 46.44 46.94 45.985 46.4 41,100
12/23/2015 47.12 47.16 45.66 45.99 82,759
12/22/2015 44.38 46.615 44.131 46.59 140,166
12/21/2015 44.08 45 43.435 44.3 82,682
12/18/2015 43.4 44.3975 43.06 43.84 215,677
12/17/2015 44.02 44.275 43.47 43.66 77,699
12/16/2015 44.94 44.94 43.6125 44.06 78,257
12/15/2015 43.18 45 43.055 44.79 108,450
12/14/2015 47 47 42.38 43.33 207,934
12/11/2015 43.46 47.74 43.16 45.81 224,498
12/10/2015 46.01 46.52 43.5 44.29 145,551
12/09/2015 45.75 47.5561 45.27 45.91 217,703
12/08/2015 42.38 46.37 41.5432 45.58 199,828
12/07/2015 43.66 43.66 42.22 42.54 87,307
12/04/2015 40.88 42.5 40.797 42.35 99,274
12/03/2015 41.16 42.01 40.48 40.85 81,080
12/02/2015 41.44 41.5 40.91 41.17 65,011
12/01/2015 43.72 44 41.0979 41.21 635,677
11/30/2015 39.38 43.85 38.65 43.45 297,955
11/27/2015 38 38.7 37.936 38.38 17,271
11/25/2015 38 38.1 37.58 37.81 23,536
11/24/2015 37.06 37.85 36.9769 37.74 27,002
11/23/2015 36.67 37.32 36.59 37.17 65,118
11/20/2015 36.4 37 36.155 36.53 49,651
11/19/2015 36.54 36.835 35.78 36.36 56,203
11/18/2015 36.04 36.66 35.87 36.61 40,685
11/17/2015 36.47 36.47 35.9701 36.03 45,886
11/16/2015 35.8 36.524 35.77 36.23 70,128
11/13/2015 35.5 36.03 35.5 35.94 47,783
11/12/2015 37.48 37.48 35.64 35.77 90,383
11/11/2015 37.75 38.2 37.34 37.53 48,186
11/10/2015 37.05 38.19 36.96 37.56 58,706
11/09/2015 36.51 37.393 36.4816 37.29 50,926
11/06/2015 36.75 37.235 36.17 36.76 98,359
11/05/2015 36.9 37.27 36.61 36.9 42,666
11/04/2015 38 38 36.83 36.94 91,203
11/03/2015 38.1 38.18 37.002 37.72 107,673
11/02/2015 37.8 38.4791 37.55 38.18 77,746
10/30/2015 38.18 38.43 37.5 37.64 87,441
10/29/2015 38.57 38.91 37.41 38.13 92,745
10/28/2015 37.73 38.81 37.45 38.54 137,073
10/27/2015 36 37.4899 36 37.4 141,301
10/26/2015 36.05 36.4299 35.1 36.08 70,000
10/23/2015 34.91 36.5099 34.4201 36.28 101,696
10/22/2015 33.77 35.01 33.764 34.66 58,098
10/21/2015 34.5 34.66 33.6 33.76 68,733
10/20/2015 34.05 34.9299 33.52 34.43 65,834
10/19/2015 34.35 34.45 33.64 33.95 51,941
10/16/2015 34.36 34.372 33.89 34.22 55,847
10/15/2015 34.05 34.284 33.01 34.21 68,345
10/14/2015 34.47 34.83 33.73 33.86 52,738
10/13/2015 34.58 35.43 34.22 34.34 121,563
10/12/2015 34.28 34.82 34.11 34.58 107,732
10/09/2015 33.5 34.44 33.3056 33.97 130,897
10/08/2015 31.62 33.27 31.44 33.18 110,008
10/07/2015 31.37 31.86 31.12 31.62 49,028
10/06/2015 32.11 32.241 31.0001 31.47 80,928
10/05/2015 31.08 32.22 31.04 31.98 94,970
10/02/2015 30.73 30.91 30.02 30.75 55,989
10/01/2015 30.75 30.9408 30.2001 30.63 51,477
09/30/2015 30.38 31.13 30.02 30.73 109,292
09/29/2015 29.44 30.05 29.11 29.98 88,835
09/28/2015 28.33 29.54 28.32 29.46 71,132
09/25/2015 29.26 29.53 28.17 28.22 80,434
09/24/2015 28.6 29.3677 28.31 29.17 86,283
09/23/2015 28.41 28.91 28.13 28.64 85,127
09/22/2015 28.26 29.0902 27.47 28.14 73,168
09/21/2015 28.12 28.89 27.77 28.4 124,420
09/18/2015 28.98 29.095 27.66 27.88 145,295
09/17/2015 29.08 29.69 28.94 29.37 73,414
09/16/2015 28.45 29.04 28.25 28.97 53,480
09/15/2015 27.99 28.6794 27.666 28.41 55,234
09/14/2015 28.54 28.6451 27.275 28.03 110,827
09/11/2015 28.05 28.85 27.83 28.31 76,657
09/10/2015 27.77 28.4 27.64 28.11 46,409
09/09/2015 29.27 29.3999 27.52 27.6 139,962
09/08/2015 27.46 28.54 26.88 28.22 153,591
09/04/2015 26.5 27.2199 26.455 27.03 59,125
09/03/2015 27.13 27.1799 26.51 26.71 38,983
09/02/2015 26.35 26.945 26.29 26.91 31,668
09/01/2015 26.14 26.57 26 26.03 63,391
08/31/2015 25.79 26.58 25.7 26.42 62,379
08/28/2015 25.2 25.96 25.2 25.83 63,003
08/27/2015 25.02 25.84 24.93 25.35 57,153
08/26/2015 25.64 26 24.55 24.78 54,006
08/25/2015 25.58 25.62 24.99 25.12 65,996
08/24/2015 25 25.75 24.75 25 91,028
08/21/2015 24.7 26.04 24.7 25.39 40,006
08/20/2015 24.9 25.35 24.85 25.1 35,656
08/19/2015 25.14 25.51 24.75 24.85 27,663
08/18/2015 25.76 25.76 25.03 25.14 31,041
08/17/2015 24.93 26.1 24.93 25.68 40,781
08/14/2015 25.41 25.71 24.8101 25 44,200
08/13/2015 24.64 25.53 24.6 25.33 47,614
08/12/2015 23.36 24.5 23.05 24.42 42,913
08/11/2015 23.47 23.78 23.12 23.49 28,640
08/10/2015 23.93 23.95 23.32 23.59 57,683
08/07/2015 23.71 24.5 23.52 23.88 30,058
08/06/2015 24.02 24.42 23.62 23.87 116,086
08/05/2015 23.98 24.96 23.75 23.87 35,359
08/04/2015 23.75 24.18 23.43 23.93 40,257
08/03/2015 23.8 23.9896 23.26 23.74 27,040
07/31/2015 23.82 23.995 23.58 23.77 24,643
07/30/2015 23.94 23.94 22.9 23.52 35,701
07/29/2015 23.61 23.94 23.52 23.91 22,971
07/28/2015 23.81 23.99 23.27 23.73 45,499
07/27/2015 23.78 23.94 23.51 23.74 45,938
07/24/2015 23.81 23.9999 23.42 23.8 34,813
07/23/2015 24.42 24.55 23.68 23.77 39,046
07/22/2015 24.52 24.77 24.06 24.28 29,766
07/21/2015 24.91 24.938 24.13 24.41 45,583
07/20/2015 23.77 24.79 23.68 24.7 39,524
07/17/2015 24.3 24.39 23.5 23.8 60,365
07/16/2015 24.31 24.42 23.87 24.23 38,947
07/15/2015 24.23 24.23 22.42 23.97 39,750
07/14/2015 24.38 24.49 24.1101 24.34 32,222
07/13/2015 24.16 24.43 23.82 24.25 42,090
07/10/2015 23.87 24.05 23.6 23.95 45,797
07/09/2015 24 24.11 23.13 23.48 29,475
07/08/2015 23.25 24.05 23.0001 23.61 63,742
07/07/2015 22.7 23.5 22.5 23.39 21,736
07/06/2015 22.97 23.28 22.62 22.81 37,337
07/02/2015 22.83 23.36 22.74 23.04 24,653
07/01/2015 22.63 23.1 22.45 22.94 26,269
06/30/2015 22.82 23.22 22.24 22.49 36,850
06/29/2015 22.95 23.21 22.67 22.76 41,514
06/26/2015 23.31 23.74 22.95 23.22 90,385
06/25/2015 23.05 23.3979 22.96 23.23 36,349
06/24/2015 22.92 23.06 22.68 23.02 15,996
06/23/2015 22.94 23.1 22.51 22.99 76,836
06/22/2015 23.09 23.46 22.79 22.86 41,572
06/19/2015 22.74 23.5 22.38 23.06 67,949
06/18/2015 22.52 23 22.46 22.68 27,644
06/17/2015 22.33 22.56 22.16 22.41 34,092
06/16/2015 21.99 22.5 21.99 22.35 22,927
06/15/2015 21.88 22.22 21.3244 22.15 28,102
06/12/2015 21.95 22.34 21.8401 21.94 17,115
06/11/2015 21.91 22.2 21.82 22.1 34,523
06/10/2015 21.38 21.94 21.25 21.86 35,563
06/09/2015 21.41 21.58 21.08 21.22 23,299
06/08/2015 21.69 21.69 21.3 21.36 21,082
06/05/2015 21.41 21.72 21.15 21.72 29,700
06/04/2015 21.52 21.66 21.4 21.41 19,629
06/03/2015 21.56 22.05 21.56 21.71 27,658
06/02/2015 21.07 21.98 21.07 21.44 37,633
06/01/2015 20.9 21.35 20.77 21.1 28,569
05/29/2015 20.97 21.1581 20.61 20.7 35,664
05/28/2015 20.83 21.07 20.37 21.055 18,781
05/27/2015 20.3 21.19 20.23 20.58 56,372
05/26/2015 20.33 20.52 19.98 20.34 45,674
05/22/2015 20.77 20.77 20.17 20.48 32,807
05/21/2015 20.34 20.86 20.27 20.67 14,546
05/20/2015 20.61 21 20.38 20.43 25,221
05/19/2015 21.09 21.09 20.52 20.6 47,663
05/18/2015 21.12 21.27 20.8036 21.08 26,940
05/15/2015 21.47 21.77 20.75 21.11 31,486
05/14/2015 21.01 21.83 20.9 21.58 32,249
05/13/2015 21.33 21.54 20.72 20.84 25,710
05/12/2015 21.84 21.84 21.01 21.37 21,231
05/11/2015 21.81 22.18 21.81 21.94 18,170
05/08/2015 22.46 22.46 21.62 21.94 22,494
05/07/2015 21.95 22.4 21.81 22.23 17,775
05/06/2015 21.81 22.18 21.53 22.1 35,520
05/05/2015 22.4 22.4 21.52 21.66 34,557
05/04/2015 22.37 22.92 22.3 22.41 25,835
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
*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?