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

Fevertree Drinks Plc (OP: FQVTF )

13.62 UNCHANGED
Streaming Delayed Price Updated: 11:13 AM EDT, Jun 6, 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 (%)
May 31, 2018 40.25 40.25 40.25 40.25 550 +0.25(+0.62%)
May 30, 2018 39.90 40.25 39.90 40.00 1,490 -0.20(-0.50%)
May 25, 2018 40.20 40.20 40.20 30 +0.20(+0.50%)
May 24, 2018 40.00 40.00 40.00 40.00 200 +1.40(+3.63%)
May 22, 2018 38.60 38.60 38.60 0 +1.00(+2.66%)
May 21, 2018 37.60 37.60 37.60 37.60 100 -0.56(-1.48%)
May 18, 2018 38.31 38.60 38.16 38.16 2,694 +0.23(+0.62%)
May 17, 2018 37.14 37.93 37.14 37.93 427 -1.97(-4.93%)
May 16, 2018 39.84 39.90 39.84 39.90 850 +1.30(+3.35%)
May 10, 2018 38.60 38.60 38.60 0 -0.14(-0.36%)
May 09, 2018 38.74 38.74 38.74 38.74 500 -0.21(-0.54%)
May 07, 2018 38.95 38.95 38.95 0 +0.05(+0.13%)
May 04, 2018 39.01 39.01 38.90 38.90 700 -0.45(-1.14%)
May 03, 2018 38.85 39.35 38.85 39.35 300 -0.35(-0.88%)
May 02, 2018 39.60 39.70 39.60 39.70 1,559 +0.80(+2.06%)
Apr 27, 2018 38.90 38.90 38.90 0 -0.37(-0.94%)
Apr 26, 2018 38.50 39.27 38.50 39.27 800 +0.90(+2.35%)
Apr 25, 2018 37.96 38.37 37.96 38.37 288 -1.23(-3.11%)
Apr 24, 2018 39.60 39.60 39.60 39.60 100 +1.69(+4.46%)
Apr 23, 2018 37.90 38.30 37.90 37.91 635 -0.52(-1.35%)
Apr 20, 2018 38.27 38.43 37.99 38.43 7,015 +0.43(+1.13%)
Apr 19, 2018 38.00 38.30 38.00 38.00 845 -0.40(-1.04%)
Apr 18, 2018 38.82 38.96 38.40 38.40 505 +0.06(+0.16%)
Apr 09, 2018 38.34 38.34 38.34 0 -0.48(-1.24%)
Apr 06, 2018 38.82 38.82 38.82 38.82 505 +0.67(+1.76%)
Apr 05, 2018 38.15 38.15 38.15 38.15 1,080 +1.60(+4.38%)
Apr 04, 2018 36.90 37.35 36.55 36.55 415 -2.12(-5.49%)
Apr 03, 2018 38.67 38.67 38.67 38.67 100 +2.88(+8.03%)
Apr 02, 2018 37.50 37.50 35.80 35.80 1,019 -2.01(-5.32%)
Mar 29, 2018 37.81 37.81 37.81 0 -1.69(-4.28%)
Mar 28, 2018 39.40 39.50 39.00 39.50 2,456 -0.96(-2.37%)
Mar 27, 2018 39.95 40.50 39.95 40.46 1,418 +0.21(+0.52%)
Mar 26, 2018 40.00 40.25 40.00 40.25 1,487 +0.15(+0.37%)
Mar 23, 2018 40.48 40.77 40.10 40.10 3,115 -2.58(-6.04%)
Mar 22, 2018 42.58 42.70 42.55 42.68 1,050 +0.38(+0.90%)
Mar 21, 2018 41.96 42.30 41.96 42.30 670 +1.87(+4.63%)
Mar 20, 2018 40.18 40.51 40.05 40.43 1,288 -0.72(-1.75%)
Mar 19, 2018 41.42 41.50 40.83 41.15 5,707 +0.15(+0.37%)
Mar 16, 2018 40.69 41.00 40.37 41.00 1,860 -0.07(-0.17%)
Mar 15, 2018 40.10 41.09 40.10 41.07 1,050 +2.07(+5.31%)
Mar 14, 2018 39.00 39.00 39.00 39.00 300 +1.96(+5.29%)
Mar 13, 2018 37.04 37.04 37.04 37.04 500 -2.57(-6.48%)
Mar 09, 2018 39.61 39.61 39.61 121 +4.26(+12.04%)
Feb 27, 2018 35.35 35.35 35.35 40 +0.35(+1.00%)
Feb 23, 2018 35.00 35.00 35.00 0 -0.34(-0.95%)
Feb 22, 2018 35.34 35.34 35.34 35.34 100 +0.16(+0.44%)
Feb 21, 2018 35.15 35.18 35.15 35.18 625 -0.16(-0.44%)
Feb 16, 2018 35.34 35.34 35.34 0 +1.27(+3.71%)
Feb 14, 2018 34.07 34.07 34.07 0 +2.42(+7.65%)
Feb 12, 2018 31.65 31.65 31.65 0 -0.05(-0.17%)
Feb 09, 2018 31.70 31.70 31.70 31.70 100 -0.45(-1.39%)
Feb 08, 2018 32.15 32.15 32.15 32.15 300 -1.13(-3.41%)
Feb 06, 2018 33.28 33.28 33.28 7 -0.48(-1.41%)
Feb 05, 2018 33.76 33.76 33.76 33.76 150 -1.47(-4.17%)
Feb 02, 2018 36.00 36.09 35.23 35.23 1,744 -0.77(-2.14%)
Feb 01, 2018 35.00 36.00 35.00 36.00 862 +1.30(+3.75%)
Jan 31, 2018 34.50 34.70 34.50 34.70 6,100 +0.00(+0.00%)
Jan 30, 2018 35.00 35.00 34.70 34.70 252 -0.25(-0.72%)
Jan 25, 2018 34.95 34.95 34.95 0 +0.30(+0.87%)
Jan 24, 2018 34.69 34.69 34.65 34.65 240 +0.86(+2.54%)
Jan 22, 2018 33.79 33.79 33.79 0 +0.89(+2.71%)
Jan 19, 2018 32.95 33.21 32.90 32.90 3,250 +3.70(+12.67%)
Jan 17, 2018 29.20 29.20 29.20 0 -0.14(-0.46%)
Jan 16, 2018 29.34 29.34 29.34 29.34 300 -0.63(-2.12%)
Jan 12, 2018 29.97 29.97 29.97 0 +0.86(+2.95%)
Jan 10, 2018 29.11 29.11 29.11 0 -0.09(-0.31%)
Jan 08, 2018 29.20 29.20 29.20 0 -0.88(-2.91%)
Jan 05, 2018 30.07 30.07 30.07 30.07 100 -0.57(-1.86%)
Jan 04, 2018 30.75 30.75 30.65 30.65 412 -0.29(-0.93%)
Dec 29, 2017 30.93 30.93 30.93 0 +1.65(+5.65%)
Dec 26, 2017 29.28 29.28 29.28 0 +0.23(+0.79%)
Dec 22, 2017 29.05 29.05 29.05 29.05 100 +0.05(+0.17%)
Dec 21, 2017 29.00 29.00 29.00 29.00 100 +0.24(+0.85%)
Dec 20, 2017 28.76 28.76 28.76 28.76 500 -0.07(-0.24%)
Dec 19, 2017 28.87 28.87 28.82 28.82 900 +2.13(+8.00%)
Dec 18, 2017 26.69 26.69 26.69 26.69 150 +0.43(+1.64%)
Dec 13, 2017 26.26 26.26 26.26 0 -0.05(-0.21%)
Dec 12, 2017 26.32 26.32 26.32 26.32 400 +0.34(+1.32%)
Dec 07, 2017 25.97 25.97 25.97 0 -0.38(-1.43%)
Dec 01, 2017 26.35 26.35 26.35 0 -0.30(-1.12%)
Nov 30, 2017 26.65 26.65 26.65 26.65 150 -0.50(-1.85%)
Nov 28, 2017 27.15 27.15 27.15 0 +0.87(+3.31%)
Nov 21, 2017 26.28 26.28 26.28 0 +0.32(+1.21%)
Nov 20, 2017 25.96 25.96 25.96 25.96 119 -0.66(-2.46%)
Nov 16, 2017 26.62 26.62 26.62 0 +1.57(+6.27%)
Nov 15, 2017 25.66 25.79 25.05 25.05 937 -1.37(-5.18%)
Nov 13, 2017 26.42 26.42 26.42 0 -1.23(-4.46%)
Nov 10, 2017 27.65 27.65 27.65 27.65 120 +0.02(+0.08%)
Nov 09, 2017 27.54 27.63 27.54 27.63 3,100 +0.65(+2.41%)
Nov 08, 2017 26.39 26.98 26.39 26.98 480 -2.43(-8.26%)
Nov 07, 2017 29.45 29.45 29.41 29.41 2,326 +3.81(+14.90%)
Nov 06, 2017 26.00 26.00 25.60 25.60 465 -0.40(-1.55%)
Nov 03, 2017 26.02 26.02 26.00 26.00 1,972 +1.30(+5.26%)
Nov 02, 2017 24.79 24.81 24.70 24.70 4,532 -1.90(-7.14%)
Nov 01, 2017 27.05 27.05 26.51 26.60 712 -1.93(-6.76%)
Oct 31, 2017 28.53 28.53 28.53 28.53 100 +0.25(+0.88%)
Oct 30, 2017 28.28 28.28 28.28 28.28 159 +0.19(+0.68%)
Oct 24, 2017 28.09 28.09 28.09 0 -0.33(-1.16%)
Oct 20, 2017 28.42 28.42 28.42 54 -0.03(-0.11%)
Oct 17, 2017 28.45 28.45 28.45 0 -1.10(-3.72%)
Oct 16, 2017 29.08 29.55 28.74 29.55 2,000 +0.89(+3.10%)
Oct 13, 2017 28.66 28.66 28.66 28.66 350 +0.20(+0.71%)
Oct 10, 2017 28.46 28.46 28.46 0 -0.77(-2.63%)
Oct 05, 2017 29.23 29.23 29.23 65 +0.63(+2.20%)
Sep 27, 2017 28.60 28.60 28.60 0 -2.40(-7.74%)
Sep 25, 2017 31.00 31.00 31.00 1,000 -0.41(-1.31%)
Sep 22, 2017 31.27 31.41 31.27 31.41 700 +0.93(+3.05%)
Sep 20, 2017 30.48 30.48 30.48 0 -0.23(-0.74%)
Sep 19, 2017 30.62 30.99 30.62 30.71 1,900 -1.29(-4.04%)
Sep 14, 2017 32.00 32.00 32.00 25 -0.66(-2.02%)
Sep 12, 2017 32.66 32.66 32.66 116 +0.35(+1.08%)
Sep 11, 2017 32.31 32.31 32.31 32.31 330 +0.06(+0.19%)
Sep 08, 2017 32.25 32.25 32.25 32.25 110 +0.08(+0.25%)
Sep 07, 2017 31.47 32.17 31.47 32.17 400 +0.19(+0.59%)
Sep 06, 2017 31.98 31.98 31.98 31.98 145 -0.35(-1.08%)
Sep 05, 2017 32.33 32.33 32.33 32.33 995 +0.01(+0.03%)
Sep 01, 2017 31.97 32.32 31.97 32.32 650 +0.05(+0.17%)
Aug 31, 2017 32.00 32.27 32.00 32.27 282 +0.70(+2.21%)
Aug 30, 2017 31.78 31.78 31.57 31.57 600 +0.11(+0.34%)
Aug 29, 2017 31.46 31.46 31.46 31.46 597 +0.01(+0.04%)
Aug 28, 2017 31.45 31.45 31.45 31.45 100 -0.46(-1.43%)
Aug 24, 2017 31.90 31.90 31.90 0 -0.07(-0.21%)
Aug 22, 2017 31.97 31.97 31.97 90 +1.19(+3.88%)
Aug 18, 2017 30.77 30.77 30.77 0 -0.23(-0.73%)
Aug 17, 2017 30.97 31.00 30.75 31.00 1,000 +0.11(+0.36%)
Aug 16, 2017 31.00 31.18 30.89 30.89 510 +0.45(+1.48%)
Aug 14, 2017 30.44 30.44 30.44 13 +0.31(+1.02%)
Aug 11, 2017 29.76 30.13 29.70 30.13 1,728 +0.47(+1.59%)
Aug 09, 2017 29.66 29.66 29.66 80 -0.53(-1.76%)
Aug 08, 2017 30.20 30.20 30.19 30.19 1,411 +0.42(+1.41%)
Aug 07, 2017 30.10 30.20 29.77 29.77 3,812 +0.82(+2.82%)
Aug 03, 2017 28.95 28.95 28.95 2 -0.02(-0.07%)
Aug 02, 2017 29.12 29.12 28.97 28.97 3,361 -0.01(-0.03%)
Aug 01, 2017 28.97 28.98 28.97 28.98 1,234 +1.27(+4.58%)
Jul 28, 2017 27.71 27.71 27.71 0 +0.46(+1.70%)
Jul 27, 2017 27.16 27.25 27.16 27.25 1,285 +0.09(+0.32%)
Jul 25, 2017 27.16 27.16 27.16 0 +3.71(+15.82%)
Jul 20, 2017 23.45 23.45 23.45 0 +0.45(+1.96%)
Jul 19, 2017 23.00 23.00 23.00 23.00 1,000 -0.04(-0.16%)
Jul 18, 2017 23.04 23.04 23.04 23.04 172 +1.05(+4.77%)
Jul 17, 2017 21.99 21.99 21.99 21.99 100 -0.17(-0.77%)
Jul 11, 2017 22.16 22.16 22.16 0 +0.20(+0.91%)
Jul 06, 2017 21.96 21.96 21.96 0 -0.04(-0.18%)
Jul 05, 2017 22.00 22.00 22.00 22.00 100 +0.02(+0.09%)
Jul 03, 2017 21.98 21.98 21.98 21.98 0 +0.00(+0.00%)
Jun 28, 2017 21.98 21.98 21.98 0 +1.43(+6.96%)
Jun 15, 2017 20.55 20.55 20.55 0 -0.44(-2.10%)
Jun 14, 2017 20.99 20.99 20.99 20.99 222 -0.58(-2.69%)
Jun 13, 2017 21.57 21.57 21.57 21.57 100 +0.93(+4.51%)
Jun 12, 2017 20.55 21.00 20.55 20.64 1,775 -2.34(-10.19%)
Jun 07, 2017 22.98 22.98 22.98 0 -0.02(-0.09%)
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.