Fevertree Drinks PLC (FQVTF)
OTCMKTS · Delayed Price · Currency is USD
11.39
+0.14 (1.23%)
Oct 24, 2025, 3:22 PM EDT
Fevertree Drinks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | - | 1.23% | 500 |
| Oct 23, 2025 | 11.25 | 11.42 | 11.15 | 11.25 | 11.25 | 0.02% | 2,010 |
| Oct 22, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Oct 21, 2025 | 11.69 | 11.69 | 11.25 | 11.25 | 11.25 | -0.44% | 1,466 |
| Oct 20, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -4.56% | 1,007 |
| Oct 17, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | - |
| Oct 16, 2025 | 11.60 | 11.84 | 11.46 | 11.84 | 11.84 | 4.34% | 25,436 |
| Oct 15, 2025 | 11.00 | 11.35 | 11.00 | 11.35 | 11.35 | 8.28% | 6,305 |
| Oct 14, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 15 |
| Oct 13, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | - |
| Oct 10, 2025 | 10.47 | 10.60 | 10.32 | 10.48 | 10.48 | -1.50% | 181,546 |
| Oct 9, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -1.45% | 1,000 |
| Oct 8, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 77 |
| Oct 7, 2025 | 10.91 | 10.91 | 10.80 | 10.80 | 10.80 | -3.38% | 1,900 |
| Oct 6, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | - |
| Oct 3, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -2.03% | 179 |
| Oct 2, 2025 | 11.46 | 11.46 | 11.41 | 11.41 | 11.41 | 0.76% | 716 |
| Oct 1, 2025 | 11.56 | 11.56 | 11.32 | 11.32 | 11.32 | -2.12% | 882 |
| Sep 30, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 3.07% | 378 |
| Sep 29, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -5.44% | 279 |
| Sep 26, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - | - |
| Sep 25, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - | 70 |
| Sep 24, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -4.31% | 100 |
| Sep 23, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 3,000 |
| Sep 22, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 3.33% | 608 |
| Sep 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.00% | 120 |
| Sep 18, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.27% | 800 |
| Sep 17, 2025 | 12.30 | 12.79 | 12.30 | 12.79 | 12.79 | 4.32% | 750 |
| Sep 16, 2025 | 12.51 | 12.51 | 12.15 | 12.26 | 12.26 | -1.53% | 2,428 |
| Sep 15, 2025 | 12.30 | 12.48 | 12.30 | 12.45 | 12.45 | 3.29% | 288,219 |
| Sep 12, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 14.15% | 561 |
| Sep 11, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 2 |
| Sep 10, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.47% | 800 |
| Sep 9, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | - |
| Sep 8, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | - |
| Sep 5, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | - |
| Sep 4, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 2.05% | 760 |
| Sep 3, 2025 | 10.25 | 10.36 | 10.25 | 10.30 | 10.30 | -6.36% | 38,315 |
| Sep 2, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 29, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.09% | 100 |
| Aug 28, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.90% | 1,679 |
| Aug 27, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -1.03% | 500 |
| Aug 26, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | - |
| Aug 25, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | - |
| Aug 22, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 95 |
| Aug 21, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -1.53% | 400 |
| Aug 20, 2025 | 11.49 | 11.53 | 11.40 | 11.40 | 11.40 | -10.59% | 2,900 |
| Aug 19, 2025 | 12.77 | 12.82 | 12.75 | 12.75 | 12.75 | 3.41% | 1,731 |
| Aug 18, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -2.84% | 781 |
| Aug 15, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - | - |