Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Q	FIZZ	35.14	35.49	34.70	35.30	0.08	217,531	3,881	30.69	36.90
2026-02-05	Q	FIZZ	35.63	35.86	35.05	35.22	-0.24	246,233	5,420	31.83	37.01
2026-02-04	Q	FIZZ	35.00	36.09	34.77	35.46	0.78	533,149	7,040	34.70	40.00
2026-02-03	Q	FIZZ	34.40	34.99	34.28	34.68	0.15	247,000	6,270	34.40	39.00
2026-02-02	Q	FIZZ	34.21	34.65	33.99	34.53	0.45	276,339	6,107	30.00	36.00
2026-01-30	Q	FIZZ	33.95	34.29	33.55	34.08	0.08	390,045	5,931	29.27	35.50
2026-01-29	Q	FIZZ	33.08	34.38	32.815	34.00	0.84	386,987	5,784	17.92	34.50
2026-01-28	Q	FIZZ	33.35	33.52	32.90	33.16	-0.24	226,747	4,529	29.27	37.91
2026-01-27	Q	FIZZ	33.34	33.52	33.01	33.40	-0.11	161,386	2,878	29.27	35.00
2026-01-26	Q	FIZZ	33.72	33.74	33.09	33.51	-0.23	207,290	4,227	29.12	37.98
2026-01-23	Q	FIZZ	33.48	33.775	33.24	33.74	0.13	176,205	3,524	29.27	34.00
2026-01-22	Q	FIZZ	33.87	34.23	33.3311	33.61	-0.30	370,009	3,671	33.40	34.50
2026-01-21	Q	FIZZ	33.48	33.91	32.99	33.91	0.41	277,728	5,429	29.60	37.91
2026-01-20	Q	FIZZ	33.56	34.00	33.04	33.50	-0.28	308,185	4,469	29.35	36.09
2026-01-19	Q	FIZZ	33.23	33.78	32.96	33.78	0.43	0	0	33.43	34.11
2026-01-16	Q	FIZZ	33.23	33.78	32.96	33.78	0.43	256,511	5,174	33.43	34.11
2026-01-15	Q	FIZZ	33.41	33.642	33.06	33.35	-0.14	180,541	4,248	33.04	33.72
2026-01-14	Q	FIZZ	32.86	33.58	32.86	33.49	0.56	285,042	4,597	32.45	36.09
2026-01-13	Q	FIZZ	32.87	33.03	32.60	32.93	-0.02	170,450	3,286	32.00	45.00
2026-01-12	Q	FIZZ	33.05	33.175	32.70	32.95	-0.15	261,217	4,263	32.00	33.25
2026-01-09	Q	FIZZ	32.96	33.405	32.67	33.10	0.16	277,468	5,357	32.78	33.45
2026-01-08	Q	FIZZ	31.80	33.05	31.78	32.94	0.94	308,846	5,167	32.61	33.11
2026-01-07	Q	FIZZ	32.22	32.305	31.76	32.00	-0.12	266,141	5,107	31.26	35.61
2026-01-06	Q	FIZZ	31.62	32.21	31.45	32.12	0.32	351,530	5,862	31.80	32.35
2026-01-05	Q	FIZZ	31.60	31.96	31.21	31.80	0.14	476,849	5,925	31.45	32.12
2026-01-02	Q	FIZZ	31.87	31.87	31.42	31.66	-0.23	416,448	5,193	31.40	31.76
2026-01-01	Q	FIZZ	32.05	32.26	31.82	31.89	-0.30	0	0	31.71	32.11
2025-12-31	Q	FIZZ	32.05	32.26	31.82	31.89	-0.30	234,938	3,738	31.71	32.11
2025-12-30	Q	FIZZ	32.04	32.30	31.85	32.19		261,547	3,519	31.90	32.58
2025-12-29	Q	FIZZ	32.32	32.59	32.10	32.19	-0.13	285,066	3,765	32.19	32.75
2025-12-26	Q	FIZZ	32.16	32.4599	31.81	32.32	0.07	288,442	4,389	32.00	32.45
2025-12-25	Q	FIZZ	31.80	32.27	31.7101	32.25	0.40	0	0	17.92	32.75
2025-12-24	Q	FIZZ	31.80	32.27	31.7101	32.25	0.40	216,583	1,816	17.92	32.75
2025-12-23	Q	FIZZ	32.22	32.22	31.72	31.85	-0.38	435,477	4,569	31.42	32.15
2025-12-22	Q	FIZZ	32.32	32.65	31.76	32.23	-0.09	351,582	4,902	32.00	32.48
2025-12-19	Q	FIZZ	32.43	32.73	32.23	32.32	-0.24	481,732	4,400	32.14	32.54
2025-12-18	Q	FIZZ	32.43	32.8225	32.25	32.56	-0.06	350,012	5,680	32.35	33.16
2025-12-17	Q	FIZZ	33.06	33.32	32.53	32.62	-0.63	358,587	6,678	32.63	32.81
2025-12-16	Q	FIZZ	34.03	34.03	32.855	33.25	-0.66	463,958	6,237	33.11	33.38
2025-12-15	Q	FIZZ	33.98	34.0899	33.21	33.91	0.06	452,529	6,294	33.45	34.25
2025-12-12	Q	FIZZ	34.49	34.94	33.4508	33.85	-1.11	363,256	5,918	33.50	45.00
2025-12-11	Q	FIZZ	35.74	35.905	34.86	34.96	-0.565	422,614	6,459	34.10	35.02
2025-12-10	Q	FIZZ	34.61	35.75	34.446	35.525	1.025	368,385	6,078	30.00	39.00
2025-12-09	Q	FIZZ	33.98	34.58	33.83	34.50	0.57	317,659	6,005	34.16	34.80
2025-12-08	Q	FIZZ	33.24	34.10	33.02	33.93	0.68	523,660	5,231	32.30	50.95
2025-12-05	Q	FIZZ	34.40	34.40	32.32	33.25	-1.49	394,920	6,578	32.89	33.41
2025-12-04	Q	FIZZ	35.08	35.30	34.635	34.74	-0.41	218,505	4,034	31.33	40.16
2025-12-03	Q	FIZZ	35.14	35.88	35.0618	35.15	0.05	300,774	5,190	34.25	36.00
2025-12-02	Q	FIZZ	35.06	35.21	34.43	35.10	-0.06	456,921	4,972	34.00	35.79
2025-12-01	Q	FIZZ	34.04	35.50	33.905	35.16	1.10	457,451	6,831	33.70	35.79
2025-11-28	Q	FIZZ	34.37	34.37	33.68	34.06	-0.40	278,023	4,146	33.70	35.00
2025-11-27	Q	FIZZ	34.00	34.61	33.98	34.46	0.32	0	0	33.66	34.75
2025-11-26	Q	FIZZ	34.00	34.61	33.98	34.46	0.32	341,969	6,034	33.66	34.75
2025-11-25	Q	FIZZ	33.68	34.38	33.68	34.14	0.71	706,528	5,037	34.07	34.50
2025-11-24	Q	FIZZ	34.28	34.37	33.05	33.43	-0.85	580,613	6,794	33.07	37.90
2025-11-21	Q	FIZZ	33.62	34.92	33.51	34.28	0.74	743,496	6,527	33.75	36.50
2025-11-20	Q	FIZZ	33.22	33.645	32.96	33.54	0.39	1,440,094	5,550	33.00	35.00
2025-11-19	Q	FIZZ	33.55	33.74	33.11	33.15	-0.40	223,176	4,596	32.80	35.25
2025-11-18	Q	FIZZ	32.68	33.71	32.60	33.55	0.99	253,451	4,967	33.26	33.83
2025-11-17	Q	FIZZ	33.14	33.41	32.53	32.56	-0.58	255,906	4,520	32.25	36.80
2025-11-14	Q	FIZZ	32.94	33.35	32.32	33.14	0.34	259,215	4,516	33.05	33.48
2025-11-13	Q	FIZZ	32.97	33.115	32.38	32.80	-0.04	288,309	5,191	32.45	55.00
2025-11-12	Q	FIZZ	33.56	33.83	32.74	32.84	-0.80	213,234	5,180	32.75	36.80
2025-11-11	Q	FIZZ	33.01	33.76	32.78	33.64	0.83	538,513	4,249	32.42	46.00
2025-11-10	Q	FIZZ	32.90	33.215	32.705	32.81	-0.10	378,843	5,044	32.54	33.10