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 (%)
May 31, 2022 19.48 0 -0.77(-3.80%)
May 27, 2022 20.25 20.25 20.25 20.25 100 +0.36(+1.81%)
May 26, 2022 19.89 19.89 19.89 19.89 554 +0.37(+1.90%)
May 23, 2022 19.52 0 +0.82(+4.39%)
May 20, 2022 18.70 18.70 18.70 18.70 828 -1.06(-5.36%)
May 19, 2022 19.76 19.76 19.76 19.76 5,261 +0.97(+5.16%)
May 18, 2022 18.90 18.90 18.79 18.79 300 -1.21(-6.05%)
May 17, 2022 20.00 20.00 20.00 20.00 300 +1.00(+5.26%)
May 13, 2022 19.00 0 +0.62(+3.37%)
May 12, 2022 18.38 18.38 18.38 18.38 100 -0.35(-1.87%)
May 11, 2022 18.73 18.73 18.73 18.73 250 +0.99(+5.58%)
May 10, 2022 18.10 18.10 17.74 17.74 1,000 -0.39(-2.16%)
May 09, 2022 18.13 18.71 18.13 18.13 1,885 -1.04(-5.41%)
May 06, 2022 19.17 19.17 19.17 19.17 1,018 -2.47(-11.41%)
May 05, 2022 21.62 21.64 21.62 21.64 924 +0.00(+0.02%)
May 04, 2022 21.64 22.00 21.64 21.64 1,177 -0.91(-4.06%)
May 03, 2022 22.55 22.55 22.10 22.55 2,812 +0.49(+2.22%)
Apr 29, 2022 22.06 0 -0.40(-1.78%)
Apr 28, 2022 22.50 22.50 22.46 22.46 300 +0.37(+1.67%)
Apr 25, 2022 22.09 0 -1.06(-4.58%)
Apr 22, 2022 23.15 23.15 23.15 23.15 100 +0.57(+2.52%)
Apr 21, 2022 22.58 22.58 22.58 22.58 113 +0.55(+2.50%)
Apr 20, 2022 22.08 22.34 22.03 22.03 1,302 -0.97(-4.22%)
Apr 19, 2022 22.48 23.00 22.48 23.00 463 -0.02(-0.09%)
Apr 13, 2022 23.02 75 -0.33(-1.41%)
Apr 08, 2022 23.35 0 -0.55(-2.30%)
Apr 06, 2022 23.90 0 -0.06(-0.25%)
Apr 04, 2022 23.96 0 +0.00(+0.00%)
Mar 29, 2022 23.96 40 -0.09(-0.35%)
Mar 24, 2022 24.05 6 -1.17(-4.66%)
Mar 23, 2022 25.22 25.22 25.22 25.22 801 +0.47(+1.90%)
Mar 22, 2022 24.75 24.75 24.75 24.75 125 +1.00(+4.21%)
Mar 21, 2022 23.95 23.95 23.75 23.75 682 +0.15(+0.64%)
Mar 17, 2022 23.60 13 +2.85(+13.73%)
Mar 11, 2022 20.75 0 -0.08(-0.38%)
Mar 10, 2022 20.00 20.83 20.00 20.83 17,076 -0.01(-0.05%)
Mar 09, 2022 20.77 20.84 20.77 20.84 2,016 -0.06(-0.29%)
Mar 08, 2022 20.90 20.90 20.90 20.90 195 +0.40(+1.95%)
Mar 07, 2022 20.60 20.60 20.47 20.50 1,515 -2.45(-10.68%)
Mar 03, 2022 22.95 0 -2.61(-10.21%)
Mar 01, 2022 25.56 40 +0.66(+2.65%)
Feb 25, 2022 24.90 0 -0.10(-0.40%)
Feb 24, 2022 25.00 25.00 25.00 25.00 240 -2.00(-7.41%)
Feb 22, 2022 27.00 0 +0.00(+0.00%)
Feb 18, 2022 27.00 0 +0.00(+0.00%)
Feb 17, 2022 27.15 27.15 27.00 27.00 1,400 -1.00(-3.59%)
Feb 15, 2022 28.00 0 +0.20(+0.74%)
Feb 14, 2022 28.00 28.00 27.80 27.80 800 -1.05(-3.64%)
Feb 10, 2022 28.85 0 +0.17(+0.59%)
Feb 09, 2022 28.68 28.68 28.68 28.68 664 -2.40(-7.72%)
Feb 03, 2022 31.08 0 +0.99(+3.29%)
Feb 01, 2022 30.09 65 +2.25(+8.08%)
Jan 31, 2022 27.95 28.26 27.84 27.84 400 +0.24(+0.87%)
Jan 28, 2022 27.60 27.60 27.60 27.60 294 -0.90(-3.16%)
Jan 27, 2022 29.29 29.29 28.50 28.50 2,206 -3.65(-11.35%)
Jan 26, 2022 32.80 32.80 31.95 32.15 3,556 -1.66(-4.91%)
Jan 24, 2022 33.81 29 -2.26(-6.27%)
Jan 18, 2022 36.07 38 +1.93(+5.65%)
Jan 10, 2022 34.14 0 -0.66(-1.90%)
Jan 07, 2022 34.80 34.80 34.80 34.80 4,781 -2.45(-6.57%)
Jan 06, 2022 37.25 37.25 37.25 37.25 115 -0.05(-0.13%)
Jan 04, 2022 37.30 37.30 37.30 0 +0.75(+2.05%)
Dec 30, 2021 36.55 36.55 36.55 30 +0.19(+0.52%)
Dec 29, 2021 36.36 36.70 36.36 36.36 3,116 +0.36(+1.01%)
Dec 28, 2021 36.00 36.00 36.00 36.00 400 -0.45(-1.23%)
Dec 23, 2021 36.45 36.45 36.45 0 +1.52(+4.34%)
Dec 14, 2021 34.94 34.94 34.94 14 +1.04(+3.05%)
Dec 13, 2021 33.90 33.90 33.90 33.90 225 -1.10(-3.14%)
Dec 10, 2021 34.86 35.00 34.86 35.00 475 -0.25(-0.71%)
Dec 07, 2021 35.25 35.25 35.25 60 +0.00(+0.00%)
Dec 03, 2021 35.25 35.25 35.25 15 -0.01(-0.03%)
Nov 30, 2021 35.26 35.26 35.26 60 -0.03(-0.09%)
Nov 23, 2021 35.29 35.29 35.29 31 -0.86(-2.38%)
Nov 19, 2021 36.15 36.15 36.15 0 +0.15(+0.42%)
Nov 18, 2021 36.00 36.00 36.00 36.00 516 +0.20(+0.56%)
Nov 15, 2021 35.80 35.80 35.80 5,000 +0.30(+0.85%)
Nov 12, 2021 36.34 36.34 35.50 35.50 675 +0.30(+0.85%)
Nov 11, 2021 35.20 35.20 35.20 35.20 100 +1.20(+3.53%)
Nov 09, 2021 33.77 34.00 33.77 34.00 350 +1.38(+4.23%)
Nov 02, 2021 32.62 32.62 32.62 70 +1.43(+4.58%)
Oct 28, 2021 31.19 31.19 31.19 0 -1.01(-3.14%)
Oct 27, 2021 32.20 32.34 32.20 32.20 836 -0.14(-0.43%)
Oct 26, 2021 32.91 32.91 32.34 32.34 2,265 -2.52(-7.23%)
Oct 21, 2021 34.86 34.86 34.86 33 -0.38(-1.08%)
Oct 20, 2021 35.24 35.24 35.24 35.24 112 +0.04(+0.11%)
Oct 19, 2021 35.22 35.30 34.79 35.20 668 +2.21(+6.70%)
Oct 14, 2021 32.99 32.99 32.99 0 +0.28(+0.86%)
Oct 13, 2021 34.00 34.00 32.71 32.71 551 -1.04(-3.08%)
Oct 11, 2021 33.75 33.75 33.75 0 +0.50(+1.50%)
Oct 08, 2021 33.00 33.25 33.00 33.25 408 -0.05(-0.15%)
Oct 07, 2021 33.30 33.30 33.30 33.30 296 +1.12(+3.48%)
Oct 01, 2021 32.18 32.18 32.18 1,966 +0.00(+0.00%)
Sep 29, 2021 32.18 32.18 32.18 0 +0.00(+0.00%)
Sep 23, 2021 32.18 32.18 32.18 0 +1.03(+3.31%)
Sep 22, 2021 31.15 31.15 31.15 31.15 427 -0.33(-1.03%)
Sep 21, 2021 31.48 31.48 31.48 31.48 120 +0.48(+1.53%)
Sep 20, 2021 30.88 31.00 30.88 31.00 648 -1.20(-3.73%)
Sep 17, 2021 32.00 32.20 32.00 32.20 213 +0.10(+0.31%)
Sep 15, 2021 32.10 32.10 32.10 12,745 +1.11(+3.58%)
Sep 09, 2021 30.99 30.99 30.99 0 +0.46(+1.51%)
Sep 08, 2021 30.53 30.53 30.53 30.53 786 -0.74(-2.37%)
Sep 07, 2021 31.58 31.58 31.27 31.27 2,350 -0.64(-2.01%)
Sep 03, 2021 31.91 31.91 31.91 31.91 110 +0.04(+0.13%)
Sep 02, 2021 30.85 31.87 30.85 31.87 347 +1.27(+4.15%)
Sep 01, 2021 30.60 30.60 30.60 30.60 500 +0.49(+1.63%)
Aug 30, 2021 30.11 30.11 30.11 139 -0.94(-3.03%)
Aug 27, 2021 31.05 31.05 31.05 31.05 4,753 +0.65(+2.14%)
Aug 20, 2021 30.40 30.40 30.40 15 -1.20(-3.80%)
Aug 19, 2021 31.60 31.60 31.60 31.60 210 -0.78(-2.42%)
Aug 17, 2021 32.38 32.38 32.38 16 -0.62(-1.87%)
Aug 13, 2021 33.00 33.00 33.00 0 -0.05(-0.15%)
Aug 09, 2021 33.05 33.05 33.05 0 -0.25(-0.75%)
Aug 06, 2021 33.33 33.48 33.30 33.30 659 -0.25(-0.75%)
Aug 03, 2021 33.55 33.55 33.55 40 +0.22(+0.68%)
Aug 02, 2021 33.34 33.35 33.33 33.33 2,100 -0.21(-0.64%)
Jul 30, 2021 33.24 33.54 33.24 33.54 300 +0.34(+1.02%)
Jul 29, 2021 33.20 33.20 33.20 33.20 2,000 +1.43(+4.50%)
Jul 28, 2021 31.77 31.77 31.77 31.77 100 +0.07(+0.22%)
Jul 27, 2021 31.94 31.94 31.70 31.70 250 +0.10(+0.32%)
Jul 26, 2021 32.04 32.04 31.60 31.60 2,684 +0.00(+0.00%)
Jul 23, 2021 32.10 32.10 31.60 31.60 3,518 -1.01(-3.10%)
Jul 22, 2021 32.61 32.61 32.61 32.61 76,000 +1.61(+5.19%)
Jul 21, 2021 31.00 31.00 31.00 31.00 1,467 -2.00(-6.06%)
Jul 20, 2021 33.00 33.00 31.50 33.00 340 -1.00(-2.94%)
Jul 19, 2021 34.00 34.00 34.00 34.00 958 -1.00(-2.86%)
Jul 16, 2021 35.00 35.00 35.00 35.00 200 -0.80(-2.23%)
Jul 12, 2021 35.80 35.80 35.80 0 -0.45(-1.24%)
Jul 02, 2021 36.25 36.25 36.25 0 -0.70(-1.89%)
Jun 30, 2021 36.95 36.95 36.95 48 +1.70(+4.82%)
Jun 29, 2021 35.45 35.45 35.25 35.25 346 -2.25(-6.00%)
Jun 23, 2021 37.50 37.50 37.50 5 +2.55(+7.28%)
Jun 21, 2021 34.95 34.95 34.95 7 -0.20(-0.55%)
Jun 18, 2021 35.15 35.15 35.15 35.15 270 -1.60(-4.35%)
Jun 16, 2021 36.75 36.75 36.75 0 +1.06(+2.97%)
Jun 15, 2021 35.69 35.69 35.69 35.69 116 -0.81(-2.22%)
Jun 10, 2021 36.50 36.50 36.50 150 +0.00(+0.00%)
Jun 09, 2021 36.42 36.50 35.99 36.50 53,940 +0.84(+2.36%)
Jun 08, 2021 35.66 35.66 35.66 35.66 897 -0.17(-0.46%)
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.