Fevertree Drinks PLC (FQVTF)
OTCMKTS
· Delayed Price · Currency is USD
11.22
-0.18 (-1.58%)
May 14, 2025, 4:00 PM EDT
Fevertree Drinks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 6, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.55 | -0.95% | 1,037 |
| May 5, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.65 | -1.93% | 100 |
| May 2, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.86 | 1.86% | 250 |
| May 1, 2025 | 10.78 | 10.94 | 10.78 | 10.80 | 10.66 | 5.36% | 85,176 |
| Apr 30, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.12 | - | 150 |
| Apr 29, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.12 | - | - |
| Apr 28, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.12 | -0.49% | 3,111 |
| Apr 25, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.17 | - | 10 |
| Apr 24, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.17 | -2.46% | 150 |
| Apr 23, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.42 | 2.03% | 1,000 |
| Apr 22, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.22 | - | - |
| Apr 21, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.22 | - | - |
| Apr 17, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.22 | - | - |
| Apr 16, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.22 | 0.49% | 125 |
| Apr 15, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.17 | 2.10% | 501 |
| Apr 14, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 9.96 | 5.63% | 101 |
| Apr 11, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.43 | - | - |
| Apr 10, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.43 | - | - |
| Apr 9, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.43 | - | - |
| Apr 8, 2025 | 9.49 | 9.55 | 9.28 | 9.55 | 9.43 | 0.53% | 4,280 |
| Apr 7, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.38 | -5.47% | 255 |
| Apr 4, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 9.92 | - | - |
| Apr 3, 2025 | 10.11 | 10.11 | 10.05 | 10.05 | 9.92 | -0.99% | 74,700 |
| Apr 2, 2025 | 10.58 | 10.58 | 10.15 | 10.15 | 10.02 | -0.62% | 2,790 |
| Apr 1, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.08 | -5.44% | 130 |
| Mar 31, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.66 | - | - |
| Mar 28, 2025 | 10.68 | 10.87 | 10.60 | 10.80 | 10.66 | 4.45% | 3,112 |
| Mar 27, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.21 | - | - |
| Mar 26, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.21 | - | 7 |
| Mar 25, 2025 | 10.00 | 10.34 | 10.00 | 10.34 | 10.21 | 8.17% | 1,233 |
| Mar 24, 2025 | 9.55 | 9.56 | 9.55 | 9.56 | 9.44 | -0.45% | 200 |
| Mar 21, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.48 | - | - |
| Mar 20, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.48 | 1.29% | 117 |
| Mar 19, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.36 | -3.07% | 683 |
| Mar 18, 2025 | 9.66 | 9.78 | 9.66 | 9.78 | 9.65 | 6.30% | 2,300 |
| Mar 17, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.08 | - | - |
| Mar 14, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.08 | - | 233 |
| Mar 13, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.08 | - | 50 |
| Mar 12, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.08 | -0.76% | 113 |
| Mar 11, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.15 | - | 50 |
| Mar 10, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.15 | -2.42% | 600 |
| Mar 7, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.38 | - | 25 |
| Mar 6, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.38 | - | - |
| Mar 5, 2025 | 9.65 | 9.65 | 9.50 | 9.50 | 9.38 | 4.40% | 1,135 |