Fevertree Drinks PLC (FQVTF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:27AM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 24 Apr 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 700 |
| 23 Apr 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 22 Apr 2024 | 13.64 | 13.64 | 13.00 | 13.37 | 13.37 | 6,200 |
| 19 Apr 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 18 Apr 2024 | 13.12 | 14.00 | 13.04 | 13.99 | 13.99 | 19,900 |
| 17 Apr 2024 | 13.00 | 13.52 | 13.00 | 13.52 | 13.52 | 700 |
| 16 Apr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 15 Apr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 300 |
| 12 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 11 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1,000 |
| 10 Apr 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 10,000 |
| 09 Apr 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 11,500 |
| 08 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 17,400 |
| 05 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 17,700 |
| 04 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 12,500 |
| 03 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 14,500 |
| 02 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 10,900 |
| 01 Apr 2024 | 14.61 | 14.61 | 14.60 | 14.60 | 14.60 | 2,200 |
| 28 Mar 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 5,900 |
| 27 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 100 |
| 26 Mar 2024 | 14.64 | 15.33 | 14.64 | 15.33 | 15.33 | 300 |
| 25 Mar 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 22 Mar 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 200 |
| 21 Mar 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 20 Mar 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 19 Mar 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 18 Mar 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 15 Mar 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 200 |
| 14 Mar 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 13 Mar 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 12 Mar 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 400 |
| 11 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 08 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 600 |
| 07 Mar 2024 | 15.32 | 15.32 | 15.05 | 15.09 | 15.09 | 500 |
| 06 Mar 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 05 Mar 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 04 Mar 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 01 Mar 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 29 Feb 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 28 Feb 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 27 Feb 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 26 Feb 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 100 |
| 23 Feb 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 22 Feb 2024 | 13.21 | 13.47 | 13.03 | 13.13 | 13.13 | 3,900 |
| 21 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 20 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1,400 |
| 16 Feb 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 15 Feb 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 200 |
| 14 Feb 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 13 Feb 2024 | 12.75 | 12.75 | 12.38 | 12.38 | 12.38 | 400 |
| 12 Feb 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 1,400 |
| 09 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 200 |
| 08 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 07 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 06 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 05 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 02 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 01 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 300 |
| 31 Jan 2024 | 12.95 | 13.06 | 12.91 | 12.91 | 12.91 | 2,600 |
| 30 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 100 |
| 29 Jan 2024 | 13.09 | 13.64 | 13.09 | 13.64 | 13.64 | 3,000 |
| 26 Jan 2024 | 13.58 | 13.58 | 13.24 | 13.33 | 13.33 | 60,800 |
| 25 Jan 2024 | 13.21 | 13.75 | 13.21 | 13.30 | 13.30 | 50,900 |
| 24 Jan 2024 | 12.50 | 12.52 | 12.50 | 12.50 | 12.50 | 8,500 |
| 23 Jan 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 22 Jan 2024 | 12.60 | 12.60 | 12.53 | 12.53 | 12.53 | 600 |
| 19 Jan 2024 | 12.30 | 12.60 | 12.30 | 12.45 | 12.45 | 2,900 |
| 18 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 17 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 800 |
| 16 Jan 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 12 Jan 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 700 |
| 11 Jan 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 300 |
| 10 Jan 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 400 |
| 09 Jan 2024 | 12.90 | 12.90 | 12.82 | 12.82 | 12.82 | 1,400 |
| 08 Jan 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 100 |
| 05 Jan 2024 | 12.73 | 12.75 | 12.73 | 12.74 | 12.74 | 1,300 |
| 04 Jan 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 03 Jan 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 600 |
| 02 Jan 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 100 |
| 29 Dec 2023 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| 28 Dec 2023 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| 27 Dec 2023 | 13.81 | 13.81 | 13.77 | 13.77 | 13.77 | 300 |
| 26 Dec 2023 | 12.65 | 13.42 | 12.65 | 13.42 | 13.42 | 1,400 |
| 22 Dec 2023 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 21 Dec 2023 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 20 Dec 2023 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 100 |
| 19 Dec 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 18 Dec 2023 | 13.41 | 13.60 | 13.41 | 13.51 | 13.51 | 900 |
| 15 Dec 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 14 Dec 2023 | 14.68 | 14.68 | 14.05 | 14.05 | 14.05 | 2,100 |
| 13 Dec 2023 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 12 Dec 2023 | 13.45 | 13.49 | 13.45 | 13.49 | 13.49 | 1,000 |
| 11 Dec 2023 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 08 Dec 2023 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 100 |
| 07 Dec 2023 | 13.23 | 13.23 | 12.93 | 12.93 | 12.93 | 600 |
| 06 Dec 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 05 Dec 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 10,000 |
| 04 Dec 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 01 Dec 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.