Fevertree Drinks PLC (FQVTF)
OTCMKTS · Delayed Price · Currency is USD
10.50
+0.04 (0.43%)
At close: Mar 27, 2026
FQVTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.43% | 810 |
| Mar 26, 2026 | 10.50 | 10.50 | 10.46 | 10.46 | 10.46 | -2.29% | 1,387 |
| Mar 25, 2026 | 10.71 | 10.71 | 10.50 | 10.70 | 10.70 | -2.27% | 21,866 |
| Mar 24, 2026 | 10.94 | 10.95 | 10.94 | 10.95 | 10.95 | 8.67% | 2,101 |
| Mar 23, 2026 | 9.68 | 10.21 | 9.68 | 10.08 | 10.08 | -7.31% | 1,899 |
| Mar 17, 2026 | 10.90 | 11.05 | 10.87 | 10.87 | 10.87 | -1.09% | 15,395 |
| Mar 16, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -2.84% | 875 |
| Mar 11, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.54% | 270 |
| Mar 10, 2026 | 11.15 | 11.25 | 11.14 | 11.25 | 11.25 | 1.17% | 1,409 |
| Mar 9, 2026 | 10.77 | 11.12 | 10.77 | 11.12 | 11.12 | -7.33% | 865 |
| Mar 5, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.87% | 100 |
| Mar 4, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.16% | 200 |
| Mar 3, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -4.38% | 759 |
| Mar 2, 2026 | 12.51 | 12.69 | 12.51 | 12.68 | 12.68 | -0.46% | 4,412 |
| Feb 26, 2026 | 12.97 | 12.97 | 12.74 | 12.74 | 12.74 | -0.46% | 589 |
| Feb 24, 2026 | 12.93 | 13.01 | 12.80 | 12.80 | 12.80 | 2.07% | 1,777 |
| Feb 19, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -2.03% | 207 |
| Feb 18, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.88% | 1,137 |
| Feb 12, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 2.07% | 223 |
| Feb 11, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 4.08% | 1,182 |
| Feb 6, 2026 | 12.22 | 12.28 | 12.22 | 12.28 | 12.28 | 4.50% | 1,873 |
| Feb 5, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -3.85% | 4,371 |
| Feb 2, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -2.00% | 4,997 |
| Jan 28, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 2.63% | 2,159 |
| Jan 27, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -2.72% | 8,425 |
| Jan 26, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 3.63% | 100 |
| Jan 23, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.36% | 2,154 |
| Jan 15, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 11.41% | 1,800 |
| Jan 7, 2026 | 10.78 | 10.78 | 10.77 | 10.78 | 10.78 | -1.10% | 2,143 |
| Jan 6, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | 751 |
| Jan 2, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.22% | 1,000 |
| Dec 31, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 2.74% | 370 |
| Dec 29, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1.90% | 100 |
| Dec 24, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -3.92% | 3,750 |
| Dec 23, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | 500 |
| Dec 19, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.09% | 2,845 |
| Dec 17, 2025 | 10.98 | 10.98 | 10.97 | 10.97 | 10.97 | -0.27% | 600 |
| Dec 16, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.66% | 190 |
| Dec 15, 2025 | 11.04 | 11.04 | 10.82 | 10.82 | 10.82 | -2.26% | 3,800 |
| Dec 12, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 1.19% | 600 |
| Dec 11, 2025 | 10.98 | 10.98 | 10.94 | 10.94 | 10.94 | -0.41% | 2,834 |
| Dec 10, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.97% | 346 |
| Dec 5, 2025 | 11.08 | 11.08 | 10.88 | 10.88 | 10.88 | -0.31% | 3,595 |
| Dec 4, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 1.81% | 1,524 |
| Dec 2, 2025 | 10.55 | 10.72 | 10.55 | 10.72 | 10.72 | 4.08% | 952 |
| Nov 25, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 7.85% | 4,000 |
| Nov 20, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -7.73% | 760 |
| Nov 17, 2025 | 10.43 | 10.43 | 10.35 | 10.35 | 10.35 | -0.86% | 454 |
| Nov 14, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -1.51% | 749 |
| Nov 13, 2025 | 10.65 | 10.81 | 10.60 | 10.60 | 10.60 | -1.85% | 965 |