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

Fevertree Drinks Plc (OP: FQVTF )

13.62 +0.26 (+1.91%)
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 30, 2023 17.50 0 -0.17(-0.97%)
May 26, 2023 17.60 17.67 17.60 17.67 380 -0.33(-1.83%)
May 16, 2023 18.00 85 +0.50(+2.86%)
May 10, 2023 17.50 6 -0.18(-1.02%)
May 09, 2023 18.31 18.31 17.68 17.68 563 +0.04(+0.26%)
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%)
Feb 01, 2023 13.59 0 +0.44(+3.35%)
Jan 31, 2023 13.15 13.15 13.15 13.15 1,586 +0.75(+6.05%)
Jan 26, 2023 12.40 55 -1.35(-9.82%)
Jan 25, 2023 13.49 13.75 13.49 13.75 2,318 +0.20(+1.48%)
Jan 24, 2023 13.40 13.55 13.40 13.55 601 +0.05(+0.37%)
Jan 23, 2023 13.66 13.66 13.50 13.50 2,100 -0.28(-2.03%)
Jan 19, 2023 13.78 0 +0.41(+3.07%)
Jan 17, 2023 13.37 0 +1.08(+8.77%)
Jan 13, 2023 12.29 12.29 12.29 12.29 843 -0.71(-5.45%)
Jan 10, 2023 13.00 0 +0.39(+3.09%)
Jan 09, 2023 12.65 12.65 12.61 12.61 1,000 +0.25(+2.02%)
Jan 03, 2023 12.36 0 -0.39(-3.06%)
Dec 29, 2022 12.75 80 -0.06(-0.48%)
Dec 28, 2022 12.81 12.81 12.81 12.81 1,255 +0.67(+5.54%)
Dec 27, 2022 12.14 12.14 12.14 12.14 400 -0.15(-1.22%)
Dec 23, 2022 12.50 12.50 12.29 12.29 600 -0.52(-4.06%)
Dec 22, 2022 12.81 12.81 12.81 12.81 8,123 -0.00(-0.04%)
Dec 20, 2022 12.81 2 -0.26(-1.99%)
Dec 15, 2022 13.07 0 -0.43(-3.15%)
Dec 14, 2022 13.50 13.50 13.50 13.50 225 +0.20(+1.50%)
Dec 13, 2022 13.34 13.60 13.30 13.30 3,503 -0.15(-1.12%)
Dec 09, 2022 13.45 0 +0.43(+3.30%)
Dec 08, 2022 13.71 13.71 13.02 13.02 407 -0.52(-3.84%)
Dec 07, 2022 13.54 13.54 13.54 13.54 216 -1.16(-7.89%)
Dec 02, 2022 14.70 30 +0.28(+1.94%)
Nov 30, 2022 14.42 50,668 +0.71(+5.18%)
Nov 23, 2022 13.71 0 -0.14(-1.01%)
Nov 22, 2022 13.85 13.85 13.85 13.85 882 +1.14(+8.97%)
Nov 16, 2022 12.71 40 +0.12(+0.95%)
Nov 15, 2022 12.59 12.59 12.59 12.59 150 +0.05(+0.40%)
Nov 11, 2022 12.54 0 +0.66(+5.56%)
Nov 10, 2022 11.88 11.88 11.88 11.88 560 +0.24(+2.06%)
Nov 09, 2022 11.64 11.64 11.64 11.64 222 +0.29(+2.51%)
Nov 08, 2022 11.50 11.50 11.36 11.36 1,900 +0.83(+7.83%)
Nov 04, 2022 10.53 50 -0.52(-4.71%)
Nov 01, 2022 11.05 35 -0.48(-4.16%)
Oct 31, 2022 11.53 11.53 11.53 11.53 1,000 -0.27(-2.29%)
Oct 26, 2022 11.80 10 +0.65(+5.83%)
Oct 25, 2022 11.15 11.15 11.15 11.15 2,050 +0.94(+9.21%)
Oct 24, 2022 10.25 10.25 10.21 10.21 5,165 -0.29(-2.76%)
Oct 19, 2022 10.50 0 -0.61(-5.49%)
Oct 18, 2022 11.60 11.60 11.11 11.11 1,200 -0.30(-2.67%)
Oct 17, 2022 10.90 11.41 10.90 11.41 700 +0.63(+5.87%)
Oct 14, 2022 10.78 10.78 10.78 10.78 738 -0.34(-3.04%)
Oct 13, 2022 10.28 11.12 10.20 11.12 1,638 +1.46(+15.14%)
Oct 11, 2022 9.658 600 +0.16(+1.66%)
Oct 07, 2022 9.500 0 -0.50(-5.00%)
Oct 06, 2022 10.00 10.00 10.00 10.00 3,500 +0.10(+1.01%)
Oct 05, 2022 9.900 9.900 9.760 9.900 640 -0.10(-1.00%)
Oct 04, 2022 10.00 10.00 10.00 10.00 200 +0.00(+0.00%)
Oct 03, 2022 10.14 10.14 10.00 10.00 1,160 +0.66(+7.04%)
Sep 30, 2022 9.380 9.380 9.342 9.342 1,221 +0.53(+6.04%)
Sep 29, 2022 8.810 8.810 8.810 8.810 41,819 -0.49(-5.27%)
Sep 28, 2022 9.490 9.490 9.300 9.300 875 -0.08(-0.86%)
Sep 27, 2022 9.600 9.600 9.380 9.380 495 -0.25(-2.59%)
Sep 26, 2022 10.04 10.05 9.630 9.630 11,050 -0.11(-1.18%)
Sep 23, 2022 9.745 9.745 9.745 9.745 6,275 -0.26(-2.55%)
Sep 20, 2022 10.00 13 +0.05(+0.52%)
Sep 19, 2022 10.96 10.96 9.948 9.948 3,250 -0.90(-8.31%)
Sep 16, 2022 10.85 10.85 10.85 10.85 1,930 -0.28(-2.52%)
Sep 13, 2022 11.13 0 +0.13(+1.18%)
Sep 12, 2022 11.00 11.00 11.00 11.00 450 +0.43(+4.02%)
Sep 09, 2022 10.57 10.57 10.57 10.57 100 +0.32(+3.17%)
Sep 07, 2022 10.25 0 +0.25(+2.50%)
Sep 06, 2022 10.00 10.00 10.00 10.00 488 -0.10(-0.99%)
Sep 02, 2022 10.30 10.70 10.04 10.10 1,094 -0.30(-2.88%)
Sep 01, 2022 10.40 10.40 10.40 10.40 284 -0.29(-2.67%)
Aug 31, 2022 11.14 11.14 10.69 10.69 690 -0.24(-2.20%)
Aug 30, 2022 10.80 10.93 10.50 10.93 3,600 +0.15(+1.35%)
Aug 29, 2022 10.78 10.78 10.78 10.78 750 +0.06(+0.56%)
Aug 26, 2022 10.72 10.72 10.72 10.72 1,000 -0.27(-2.50%)
Aug 25, 2022 10.85 10.99 10.70 10.99 2,800 -0.45(-3.93%)
Aug 24, 2022 11.15 11.79 11.15 11.45 26,820 +0.02(+0.13%)
Aug 23, 2022 11.50 11.50 11.35 11.43 1,700 -0.02(-0.17%)
Aug 22, 2022 11.50 11.89 11.40 11.45 6,061 -1.05(-8.40%)
Aug 18, 2022 12.50 15 -0.05(-0.40%)
Aug 17, 2022 12.81 12.81 12.25 12.55 1,671 +0.36(+2.95%)
Aug 15, 2022 12.19 10 -0.34(-2.71%)
Aug 11, 2022 12.53 0 -0.22(-1.73%)
Aug 10, 2022 12.75 12.75 12.71 12.75 11,000 +0.29(+2.37%)
Aug 09, 2022 12.46 12.46 12.46 12.46 300 +0.46(+3.79%)
Aug 05, 2022 12.00 0 -0.06(-0.50%)
Aug 04, 2022 12.67 12.67 12.06 12.06 400 -0.44(-3.52%)
Aug 03, 2022 12.50 12.50 12.50 12.50 29,266 -0.27(-2.11%)
Aug 02, 2022 12.75 12.77 12.35 12.77 9,375 -0.99(-7.19%)
Aug 01, 2022 13.38 13.76 13.38 13.76 2,120 +0.50(+3.79%)
Jul 29, 2022 13.26 13.26 13.26 13.26 140 -0.15(-1.14%)
Jul 28, 2022 12.90 13.41 12.90 13.41 2,100 +0.53(+4.11%)
Jul 27, 2022 12.80 12.88 12.80 12.88 2,041 +0.88(+7.33%)
Jul 26, 2022 12.35 12.35 12.00 12.00 640 -0.35(-2.83%)
Jul 25, 2022 13.54 13.54 12.35 12.35 4,943 -1.19(-8.79%)
Jul 22, 2022 13.00 13.54 13.00 13.54 2,386 +0.11(+0.82%)
Jul 21, 2022 12.35 13.43 12.35 13.43 1,214 +0.39(+2.99%)
Jul 20, 2022 12.00 13.04 12.00 13.04 10,553 +0.29(+2.27%)
Jul 19, 2022 12.75 12.75 12.12 12.75 825 +1.13(+9.72%)
Jul 18, 2022 11.58 11.62 11.52 11.62 1,174 +1.07(+10.14%)
Jul 15, 2022 10.50 10.63 10.40 10.55 23,742 -3.95(-27.24%)
Jul 14, 2022 14.50 14.50 14.50 14.50 575 -1.08(-6.91%)
Jul 08, 2022 15.58 25 -0.14(-0.92%)
Jul 01, 2022 15.72 0 +0.51(+3.33%)
Jun 30, 2022 15.21 15.21 15.21 15.21 165 -0.94(-5.80%)
Jun 29, 2022 15.47 16.15 15.47 16.15 1,272 -0.67(-3.96%)
Jun 21, 2022 16.82 0 -0.52(-2.99%)
Jun 13, 2022 17.34 0 -1.66(-8.76%)
Jun 09, 2022 19.00 0 +0.24(+1.28%)
Jun 08, 2022 18.76 18.76 18.75 18.76 1,280 +0.01(+0.05%)
Jun 07, 2022 18.75 19.00 18.75 18.75 46,985 -1.38(-6.86%)
Jun 06, 2022 19.38 20.13 19.38 20.13 1,492 +0.81(+4.19%)
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.