Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fevertree Drinks Plc (OP: FQVTF )

14.75 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 12.95 13.05 12.91 12.91 2,601 -0.09(-0.65%)
Jan 30, 2024 13.00 13.00 13.00 13.00 100 -0.64(-4.69%)
Jan 29, 2024 13.09 13.64 13.09 13.64 3,000 +0.31(+2.36%)
Jan 26, 2024 13.58 13.58 13.24 13.33 60,768 +0.03(+0.20%)
Jan 25, 2024 13.21 13.75 13.21 13.30 50,858 +0.80(+6.40%)
Jan 24, 2024 12.50 12.52 12.50 12.50 8,475 -0.03(-0.22%)
Jan 22, 2024 12.53 0 +0.08(+0.63%)
Jan 19, 2024 12.30 12.60 12.30 12.45 2,938 -0.05(-0.40%)
Jan 17, 2024 12.50 0 +0.34(+2.75%)
Jan 12, 2024 12.16 0 +0.19(+1.63%)
Jan 11, 2024 11.97 11.97 11.97 11.97 337 -0.73(-5.75%)
Jan 10, 2024 12.70 12.70 12.70 12.70 400 -0.12(-0.94%)
Jan 09, 2024 12.90 12.90 12.82 12.82 1,442 +0.08(+0.63%)
Jan 08, 2024 12.74 12.74 12.74 12.74 149 +0.00(+0.00%)
Jan 05, 2024 12.72 12.75 12.72 12.74 1,250 +0.29(+2.33%)
Jan 03, 2024 12.45 0 -0.67(-5.11%)
Jan 02, 2024 13.12 13.12 13.12 13.12 120 -0.65(-4.72%)
Dec 27, 2023 13.77 50 +0.35(+2.61%)
Dec 26, 2023 12.65 13.42 12.65 13.42 1,400 -0.20(-1.45%)
Dec 20, 2023 13.62 0 +0.11(+0.83%)
Dec 18, 2023 13.51 30 -0.54(-3.87%)
Dec 14, 2023 14.05 20 +0.56(+4.15%)
Dec 12, 2023 13.49 0 +0.35(+2.66%)
Dec 08, 2023 13.14 0 +0.21(+1.64%)
Dec 07, 2023 13.23 13.23 12.93 12.93 600 +0.53(+4.26%)
Dec 01, 2023 12.40 67 -1.10(-8.15%)
Nov 24, 2023 13.50 36 +0.42(+3.21%)
Nov 21, 2023 13.08 1 -0.42(-3.11%)
Nov 17, 2023 13.50 10,276 +0.63(+4.90%)
Nov 16, 2023 13.40 13.40 12.87 12.87 610 -0.83(-6.02%)
Nov 15, 2023 13.70 13.70 13.70 13.70 135 +0.16(+1.14%)
Nov 14, 2023 13.54 13.54 13.54 13.54 256 +0.68(+5.29%)
Nov 13, 2023 12.86 13.22 12.86 12.86 2,980 -0.14(-1.08%)
Nov 07, 2023 13.00 0 +0.60(+4.84%)
Oct 31, 2023 12.40 0 +0.87(+7.55%)
Oct 30, 2023 12.00 12.00 11.53 11.53 400 -0.47(-3.92%)
Oct 27, 2023 12.00 12.00 12.00 12.00 402 -0.30(-2.44%)
Oct 25, 2023 12.30 0 -0.20(-1.60%)
Oct 24, 2023 12.50 12.50 12.50 12.50 556 +0.00(+0.00%)
Oct 18, 2023 12.50 0 +0.10(+0.81%)
Oct 17, 2023 12.50 12.50 12.40 12.40 1,820 -0.35(-2.75%)
Oct 12, 2023 12.75 20 +0.00(+0.00%)
Oct 11, 2023 12.79 12.79 12.75 12.75 400 -0.05(-0.39%)
Oct 09, 2023 12.80 0 -0.20(-1.54%)
Oct 05, 2023 13.00 0 +0.07(+0.54%)
Oct 03, 2023 12.93 0 -0.82(-5.96%)
Oct 02, 2023 14.25 14.25 13.75 13.75 1,155 -1.00(-6.78%)
Sep 29, 2023 14.75 14.75 14.75 14.75 100 +0.00(+0.00%)
Sep 27, 2023 14.75 0 -0.25(-1.67%)
Sep 26, 2023 15.00 15.00 15.00 15.00 100 +0.25(+1.69%)
Sep 25, 2023 15.00 15.25 14.75 14.75 1,345 -0.50(-3.28%)
Sep 21, 2023 15.25 3,000 -0.25(-1.61%)
Sep 20, 2023 15.50 15.50 15.50 15.50 254 -0.30(-1.90%)
Sep 19, 2023 15.80 15.80 15.80 15.80 310 -0.10(-0.63%)
Sep 18, 2023 15.90 15.90 15.90 15.90 156 +0.08(+0.51%)
Sep 14, 2023 15.82 0 -0.88(-5.27%)
Sep 13, 2023 16.70 16.70 16.70 16.70 115 +0.39(+2.39%)
Sep 08, 2023 16.31 0 -0.52(-3.09%)
Sep 07, 2023 16.83 16.83 16.83 16.83 200 +0.53(+3.25%)
Aug 30, 2023 16.30 0 +0.63(+4.02%)
Aug 21, 2023 15.67 0 -0.33(-2.06%)
Aug 18, 2023 16.25 16.25 16.00 16.00 490 -0.50(-3.03%)
Aug 17, 2023 16.50 16.50 16.50 16.50 200 -0.11(-0.66%)
Aug 15, 2023 16.61 0 -0.46(-2.67%)
Aug 14, 2023 17.07 17.07 17.07 17.07 125 +0.46(+2.74%)
Aug 11, 2023 16.71 16.71 16.61 16.61 310 -0.69(-3.99%)
Aug 08, 2023 17.30 0 -0.77(-4.26%)
Jul 19, 2023 18.07 0 +1.10(+6.48%)
Jul 18, 2023 16.98 16.98 16.97 16.97 325 +1.31(+8.37%)
Jul 05, 2023 15.66 0 +0.06(+0.38%)
Jun 28, 2023 15.60 0 -0.70(-4.29%)
Jun 27, 2023 16.30 16.30 16.30 16.30 100 +1.01(+6.61%)
Jun 26, 2023 15.29 15.29 15.29 15.29 800 -0.71(-4.44%)
Jun 23, 2023 16.00 16.00 16.00 16.00 100 -0.75(-4.48%)
Jun 16, 2023 16.75 0 +0.15(+0.90%)
Jun 15, 2023 16.50 16.60 16.50 16.60 1,250 -1.04(-5.87%)
May 08, 2023 18.75 18.75 17.64 17.64 855 +0.14(+0.77%)
May 05, 2023 18.05 18.05 17.50 17.50 2,040 +0.55(+3.24%)
May 04, 2023 16.95 16.95 16.95 16.95 220 -0.05(-0.29%)
May 02, 2023 17.00 0 +0.06(+0.35%)
May 01, 2023 16.94 16.94 16.94 16.94 100 -0.34(-1.97%)
Apr 28, 2023 17.28 17.28 17.28 17.28 100 -0.86(-4.74%)
Apr 26, 2023 18.14 1 +2.14(+13.38%)
Apr 25, 2023 16.00 16.00 16.00 16.00 4,400 -0.40(-2.44%)
Apr 24, 2023 16.32 16.41 16.32 16.40 2,284 +0.40(+2.50%)
Apr 21, 2023 16.00 16.00 16.00 16.00 333 +0.20(+1.27%)
Apr 19, 2023 15.80 0 -0.20(-1.25%)
Apr 18, 2023 15.60 16.00 15.60 16.00 6,500 +0.07(+0.44%)
Apr 14, 2023 15.93 0 +0.38(+2.44%)
Apr 12, 2023 15.55 0 +0.06(+0.39%)
Apr 11, 2023 15.49 15.49 15.49 15.49 100 -0.01(-0.06%)
Apr 10, 2023 15.54 15.54 15.50 15.50 621 +0.08(+0.52%)
Apr 06, 2023 15.42 15.42 15.42 15.42 300 -0.58(-3.63%)
Mar 31, 2023 16.00 0 +1.76(+12.36%)
Mar 22, 2023 14.24 0 +1.44(+11.25%)
Mar 21, 2023 12.89 12.89 12.80 12.80 650 +0.30(+2.40%)
Mar 17, 2023 12.50 0 +0.00(+0.00%)
Mar 15, 2023 12.50 0 -0.35(-2.72%)
Mar 13, 2023 12.85 0 +0.00(+0.00%)
Mar 10, 2023 12.85 12.85 12.85 12.85 835 -0.15(-1.15%)
Mar 09, 2023 13.00 13.00 13.00 13.00 272 +0.00(+0.00%)
Mar 08, 2023 13.00 13.00 13.00 13.00 770 +0.00(+0.00%)
Mar 06, 2023 13.00 0 +0.15(+1.17%)
Feb 24, 2023 12.85 0 +0.00(+0.00%)
Feb 22, 2023 12.85 0 -0.35(-2.65%)
Feb 21, 2023 13.20 13.20 13.20 13.20 400 +0.00(+0.00%)
Feb 16, 2023 13.20 0 +0.01(+0.08%)
Feb 13, 2023 13.19 11 -0.42(-3.12%)
Feb 09, 2023 13.62 0 +0.03(+0.18%)
Feb 06, 2023 13.59 4 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.