Fevertree Drinks PLC (FQVTF)
OTCMKTS · Delayed Price · Currency is USD
12.00
-0.20 (-1.67%)
Jul 18, 2025, 4:00 PM EDT
Fevertree Drinks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 12.29 | 12.30 | 12.29 | 12.30 | 12.30 | 0.82% | 355 |
| Jul 17, 2025 | 11.69 | 12.20 | 11.69 | 12.20 | 12.20 | 3.25% | 2,600 |
| Jul 16, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.14% | 444 |
| Jul 15, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -1.37% | 500 |
| Jul 14, 2025 | 11.99 | 12.00 | 11.99 | 12.00 | 12.00 | 0.84% | 916 |
| Jul 11, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Jul 10, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Jul 9, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.06% | 1,000 |
| Jul 8, 2025 | 12.09 | 12.15 | 12.09 | 12.15 | 12.15 | -3.34% | 305 |
| Jul 7, 2025 | 12.21 | 12.57 | 12.21 | 12.57 | 12.57 | -1.02% | 5,033 |
| Jul 3, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 961 |
| Jul 2, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Jul 1, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 3.17% | 8,523 |
| Jun 30, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - | 5,018 |
| Jun 27, 2025 | 12.50 | 12.50 | 12.31 | 12.31 | 12.31 | -1.52% | 459 |
| Jun 26, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 80 |
| Jun 25, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jun 24, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 3.68% | 100 |
| Jun 23, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| Jun 20, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -2.95% | 340 |
| Jun 18, 2025 | 12.24 | 12.42 | 12.24 | 12.42 | 12.42 | 2.92% | 628 |
| Jun 17, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 78 |
| Jun 16, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | - |
| Jun 13, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | - |
| Jun 12, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | - |
| Jun 11, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 3.16% | 100 |
| Jun 10, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Jun 9, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.04% | 296 |
| Jun 6, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 8 |
| Jun 5, 2025 | 11.52 | 11.70 | 11.52 | 11.70 | 11.70 | 1.70% | 415 |
| Jun 4, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jun 3, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 20 |
| Jun 2, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| May 30, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 30 |
| May 29, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| May 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| May 27, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| May 23, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -3.73% | 120 |
| May 22, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 2.14% | 133 |
| May 21, 2025 | 11.91 | 11.91 | 11.70 | 11.70 | 11.70 | -0.55% | 1,496 |
| May 20, 2025 | 11.72 | 11.76 | 11.72 | 11.76 | 11.76 | 1.64% | 7,243 |
| May 19, 2025 | 11.54 | 11.57 | 11.54 | 11.57 | 11.57 | 4.23% | 450 |
| May 16, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 90 |
| May 15, 2025 | 11.50 | 11.50 | 11.10 | 11.10 | 11.10 | -1.07% | 2,919 |
| May 14, 2025 | 11.00 | 11.22 | 11.00 | 11.22 | 11.22 | -1.58% | 1,504 |
| May 13, 2025 | 11.45 | 11.45 | 11.35 | 11.40 | 11.25 | 0.81% | 134,073 |
| May 12, 2025 | 11.30 | 11.31 | 11.30 | 11.31 | 11.16 | 5.83% | 60,824 |
| May 9, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.55 | - | 69,100 |
| May 8, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.55 | - | 30,828 |
| May 7, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.55 | - | - |