Fevertree Drinks PLC (FQVTF)
OTCMKTS · Delayed Price · Currency is USD
10.07
-0.33 (-3.17%)
May 22, 2026, 9:30 AM EST
FQVTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 10.35 | 10.40 | 10.20 | 10.40 | 10.25 | 3.48% | 890 |
| May 19, 2026 | 10.24 | 10.24 | 10.05 | 10.05 | 9.90 | -1.28% | 12,098 |
| May 18, 2026 | 9.97 | 10.18 | 9.97 | 10.18 | 10.03 | -2.30% | 8,661 |
| May 15, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.27 | -0.76% | 100 |
| May 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.35 | - | 1,800 |
| May 12, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.35 | -4.18% | 1,904 |
| May 11, 2026 | 11.00 | 11.00 | 10.83 | 10.96 | 10.80 | 1.48% | 2,485 |
| May 5, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.64 | -1.84% | 2,665 |
| May 4, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.84 | - | 1,500 |
| Apr 29, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.84 | -1.78% | 16,357 |
| Apr 23, 2026 | 10.81 | 11.20 | 10.81 | 11.20 | 11.04 | -0.18% | 1,136 |
| Apr 17, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.06 | 0.33% | 750 |
| Apr 15, 2026 | 11.20 | 11.20 | 11.18 | 11.18 | 11.02 | 1.67% | 2,484 |
| Apr 14, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.84 | 2.33% | 536 |
| Apr 13, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.59 | 0.84% | 1,298 |
| Apr 8, 2026 | 10.90 | 10.90 | 10.66 | 10.66 | 10.50 | 7.14% | 669 |
| Apr 7, 2026 | 10.09 | 10.09 | 9.95 | 9.95 | 9.80 | 0.71% | 2,956 |
| Apr 2, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.74 | -2.23% | 399 |
| Mar 30, 2026 | 10.25 | 10.25 | 10.11 | 10.11 | 9.96 | -3.76% | 2,783 |
| Mar 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.35 | 0.43% | 810 |
| Mar 26, 2026 | 10.50 | 10.50 | 10.46 | 10.46 | 10.30 | -2.29% | 1,387 |
| Mar 25, 2026 | 10.71 | 10.71 | 10.50 | 10.70 | 10.54 | -2.27% | 21,866 |
| Mar 24, 2026 | 10.94 | 10.95 | 10.94 | 10.95 | 10.79 | 8.67% | 2,101 |
| Mar 23, 2026 | 9.68 | 10.21 | 9.68 | 10.08 | 9.93 | -7.31% | 1,899 |
| Mar 17, 2026 | 10.90 | 11.05 | 10.87 | 10.87 | 10.71 | -1.09% | 15,395 |
| Mar 16, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.83 | -2.84% | 875 |
| Mar 11, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.14 | 0.54% | 270 |
| Mar 10, 2026 | 11.15 | 11.25 | 11.14 | 11.25 | 11.09 | 1.17% | 1,409 |
| Mar 9, 2026 | 10.77 | 11.12 | 10.77 | 11.12 | 10.96 | -7.33% | 865 |
| Mar 5, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.82 | -0.87% | 100 |
| Mar 4, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 11.93 | -0.16% | 200 |
| Mar 3, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 11.95 | -4.39% | 759 |
| Mar 2, 2026 | 12.51 | 12.69 | 12.51 | 12.68 | 12.50 | -0.46% | 4,412 |
| Feb 26, 2026 | 12.97 | 12.97 | 12.74 | 12.74 | 12.55 | -0.46% | 589 |
| Feb 24, 2026 | 12.93 | 13.01 | 12.80 | 12.80 | 12.61 | 2.06% | 1,777 |
| Feb 19, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.36 | -2.03% | 207 |
| Feb 18, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.61 | -1.88% | 1,137 |
| Feb 12, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 12.85 | 2.07% | 223 |
| Feb 11, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.59 | 4.08% | 1,182 |
| Feb 6, 2026 | 12.22 | 12.28 | 12.22 | 12.28 | 12.10 | 4.50% | 1,873 |
| Feb 5, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.58 | -3.85% | 4,371 |
| Feb 2, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.04 | -2.00% | 4,997 |
| Jan 28, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.29 | 2.63% | 2,159 |
| Jan 27, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 11.97 | -2.72% | 8,425 |
| Jan 26, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.31 | 3.63% | 100 |
| Jan 23, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 11.88 | 0.35% | 2,154 |
| Jan 15, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 11.83 | 11.42% | 1,800 |
| Jan 7, 2026 | 10.78 | 10.78 | 10.77 | 10.78 | 10.62 | -1.11% | 2,143 |
| Jan 6, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.74 | 0.93% | 751 |
| Jan 2, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.64 | -2.22% | 1,000 |