Fevertree Drinks PLC (FQVTF)
OTCMKTS
· Delayed Price · Currency is USD
10.35
+0.21 (2.03%)
Apr 22, 2025, 4:00 PM EDT
Fevertree Drinks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| Apr 21, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| Apr 17, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| Apr 16, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.49% | 125 |
| Apr 15, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 2.10% | 501 |
| Apr 14, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 5.63% | 101 |
| Apr 11, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Apr 10, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Apr 9, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Apr 8, 2025 | 9.49 | 9.55 | 9.28 | 9.55 | 9.55 | 0.53% | 4,280 |
| Apr 7, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.47% | 255 |
| Apr 4, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | - |
| Apr 3, 2025 | 10.11 | 10.11 | 10.05 | 10.05 | 10.05 | -0.99% | 74,700 |
| Apr 2, 2025 | 10.58 | 10.58 | 10.15 | 10.15 | 10.15 | -0.62% | 2,790 |
| Apr 1, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -5.44% | 130 |
| Mar 31, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Mar 28, 2025 | 10.68 | 10.87 | 10.60 | 10.80 | 10.80 | 4.45% | 3,112 |
| Mar 27, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | - |
| Mar 26, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 7 |
| Mar 25, 2025 | 10.00 | 10.34 | 10.00 | 10.34 | 10.34 | 8.17% | 1,233 |
| Mar 24, 2025 | 9.55 | 9.56 | 9.55 | 9.56 | 9.56 | -0.45% | 200 |
| Mar 21, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Mar 20, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.29% | 117 |
| Mar 19, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -3.07% | 683 |
| Mar 18, 2025 | 9.66 | 9.78 | 9.66 | 9.78 | 9.78 | 6.30% | 2,300 |
| Mar 17, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Mar 14, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 233 |
| Mar 13, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 50 |
| Mar 12, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.76% | 113 |
| Mar 11, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - | 50 |
| Mar 10, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -2.42% | 600 |
| Mar 7, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 25 |
| Mar 6, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Mar 5, 2025 | 9.65 | 9.65 | 9.50 | 9.50 | 9.50 | 4.40% | 1,135 |
| Mar 4, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 7.06% | 100 |
| Mar 3, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Feb 28, 2025 | 8.56 | 8.56 | 8.50 | 8.50 | 8.50 | -1.16% | 1,400 |
| Feb 27, 2025 | 8.81 | 8.81 | 8.55 | 8.60 | 8.60 | -4.38% | 1,229 |
| Feb 26, 2025 | 9.13 | 9.13 | 8.99 | 8.99 | 8.99 | 3.14% | 1,529 |
| Feb 25, 2025 | 8.90 | 8.90 | 8.72 | 8.72 | 8.72 | -4.28% | 3,100 |
| Feb 24, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - | - |
| Feb 21, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - | 13 |
| Feb 20, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - | - |
| Feb 19, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -1.78% | 410 |
| Feb 18, 2025 | 9.24 | 9.28 | 9.24 | 9.28 | 9.28 | 4.21% | 310 |
| Feb 14, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Feb 13, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Feb 12, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.79% | 5,000 |
| Feb 11, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.80% | 15,000 |
| Feb 10, 2025 | 8.73 | 8.76 | 8.73 | 8.76 | 8.76 | -1.80% | 1,700 |