Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fevertree Drinks Plc (OP: FQVTF )

13.00 -0.20 (-1.52%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 27.95 28.26 27.84 27.84 400 +0.24(+0.87%)
Jan 28, 2022 27.60 27.60 27.60 27.60 294 -0.90(-3.16%)
Jan 27, 2022 29.29 29.29 28.50 28.50 2,206 -3.65(-11.35%)
Jan 26, 2022 32.80 32.80 31.95 32.15 3,556 -1.66(-4.91%)
Jan 24, 2022 33.81 29 -2.26(-6.27%)
Jan 18, 2022 36.07 38 +1.93(+5.65%)
Jan 10, 2022 34.14 0 -0.66(-1.90%)
Jan 07, 2022 34.80 34.80 34.80 34.80 4,781 -2.45(-6.57%)
Jan 06, 2022 37.25 37.25 37.25 37.25 115 -0.05(-0.13%)
Jan 04, 2022 37.30 37.30 37.30 0 +0.75(+2.05%)
Dec 30, 2021 36.55 36.55 36.55 30 +0.19(+0.52%)
Dec 29, 2021 36.36 36.70 36.36 36.36 3,116 +0.36(+1.01%)
Dec 28, 2021 36.00 36.00 36.00 36.00 400 -0.45(-1.23%)
Dec 23, 2021 36.45 36.45 36.45 0 +1.52(+4.34%)
Dec 14, 2021 34.94 34.94 34.94 14 +1.04(+3.05%)
Dec 13, 2021 33.90 33.90 33.90 33.90 225 -1.10(-3.14%)
Dec 10, 2021 34.86 35.00 34.86 35.00 475 -0.25(-0.71%)
Dec 07, 2021 35.25 35.25 35.25 60 +0.00(+0.00%)
Dec 03, 2021 35.25 35.25 35.25 15 -0.01(-0.03%)
Nov 30, 2021 35.26 35.26 35.26 60 -0.03(-0.09%)
Nov 23, 2021 35.29 35.29 35.29 31 -0.86(-2.38%)
Nov 19, 2021 36.15 36.15 36.15 0 +0.15(+0.42%)
Nov 18, 2021 36.00 36.00 36.00 36.00 516 +0.20(+0.56%)
Nov 15, 2021 35.80 35.80 35.80 5,000 +0.30(+0.85%)
Nov 12, 2021 36.34 36.34 35.50 35.50 675 +0.30(+0.85%)
Nov 11, 2021 35.20 35.20 35.20 35.20 100 +1.20(+3.53%)
Nov 09, 2021 33.77 34.00 33.77 34.00 350 +1.38(+4.23%)
Nov 02, 2021 32.62 32.62 32.62 70 +1.43(+4.58%)
Oct 28, 2021 31.19 31.19 31.19 0 -1.01(-3.14%)
Oct 27, 2021 32.20 32.34 32.20 32.20 836 -0.14(-0.43%)
Oct 26, 2021 32.91 32.91 32.34 32.34 2,265 -2.52(-7.23%)
Oct 21, 2021 34.86 34.86 34.86 33 -0.38(-1.08%)
Oct 20, 2021 35.24 35.24 35.24 35.24 112 +0.04(+0.11%)
Oct 19, 2021 35.22 35.30 34.79 35.20 668 +2.21(+6.70%)
Oct 14, 2021 32.99 32.99 32.99 0 +0.28(+0.86%)
Oct 13, 2021 34.00 34.00 32.71 32.71 551 -1.04(-3.08%)
Oct 11, 2021 33.75 33.75 33.75 0 +0.50(+1.50%)
Oct 08, 2021 33.00 33.25 33.00 33.25 408 -0.05(-0.15%)
Oct 07, 2021 33.30 33.30 33.30 33.30 296 +1.12(+3.48%)
Oct 01, 2021 32.18 32.18 32.18 1,966 +0.00(+0.00%)
Sep 29, 2021 32.18 32.18 32.18 0 +0.00(+0.00%)
Sep 23, 2021 32.18 32.18 32.18 0 +1.03(+3.31%)
Sep 22, 2021 31.15 31.15 31.15 31.15 427 -0.33(-1.03%)
Sep 21, 2021 31.48 31.48 31.48 31.48 120 +0.48(+1.53%)
Sep 20, 2021 30.88 31.00 30.88 31.00 648 -1.20(-3.73%)
Sep 17, 2021 32.00 32.20 32.00 32.20 213 +0.10(+0.31%)
Sep 15, 2021 32.10 32.10 32.10 12,745 +1.11(+3.58%)
Sep 09, 2021 30.99 30.99 30.99 0 +0.46(+1.51%)
Sep 08, 2021 30.53 30.53 30.53 30.53 786 -0.74(-2.37%)
Sep 07, 2021 31.58 31.58 31.27 31.27 2,350 -0.64(-2.01%)
Sep 03, 2021 31.91 31.91 31.91 31.91 110 +0.04(+0.13%)
Sep 02, 2021 30.85 31.87 30.85 31.87 347 +1.27(+4.15%)
Sep 01, 2021 30.60 30.60 30.60 30.60 500 +0.49(+1.63%)
Aug 30, 2021 30.11 30.11 30.11 139 -0.94(-3.03%)
Aug 27, 2021 31.05 31.05 31.05 31.05 4,753 +0.65(+2.14%)
Aug 20, 2021 30.40 30.40 30.40 15 -1.20(-3.80%)
Aug 19, 2021 31.60 31.60 31.60 31.60 210 -0.78(-2.42%)
Aug 17, 2021 32.38 32.38 32.38 16 -0.62(-1.87%)
Aug 13, 2021 33.00 33.00 33.00 0 -0.05(-0.15%)
Aug 09, 2021 33.05 33.05 33.05 0 -0.25(-0.75%)
Aug 06, 2021 33.33 33.48 33.30 33.30 659 -0.25(-0.75%)
Aug 03, 2021 33.55 33.55 33.55 40 +0.22(+0.68%)
Aug 02, 2021 33.34 33.35 33.33 33.33 2,100 -0.21(-0.64%)
Jul 30, 2021 33.24 33.54 33.24 33.54 300 +0.34(+1.02%)
Jul 29, 2021 33.20 33.20 33.20 33.20 2,000 +1.43(+4.50%)
Jul 28, 2021 31.77 31.77 31.77 31.77 100 +0.07(+0.22%)
Jul 27, 2021 31.94 31.94 31.70 31.70 250 +0.10(+0.32%)
Jul 26, 2021 32.04 32.04 31.60 31.60 2,684 +0.00(+0.00%)
Jul 23, 2021 32.10 32.10 31.60 31.60 3,518 -1.01(-3.10%)
Jul 22, 2021 32.61 32.61 32.61 32.61 76,000 +1.61(+5.19%)
Jul 21, 2021 31.00 31.00 31.00 31.00 1,467 -2.00(-6.06%)
Jul 20, 2021 33.00 33.00 31.50 33.00 340 -1.00(-2.94%)
Jul 19, 2021 34.00 34.00 34.00 34.00 958 -1.00(-2.86%)
Jul 16, 2021 35.00 35.00 35.00 35.00 200 -0.80(-2.23%)
Jul 12, 2021 35.80 35.80 35.80 0 -0.45(-1.24%)
Jul 02, 2021 36.25 36.25 36.25 0 -0.70(-1.89%)
Jun 30, 2021 36.95 36.95 36.95 48 +1.70(+4.82%)
Jun 29, 2021 35.45 35.45 35.25 35.25 346 -2.25(-6.00%)
Jun 23, 2021 37.50 37.50 37.50 5 +2.55(+7.28%)
Jun 21, 2021 34.95 34.95 34.95 7 -0.20(-0.55%)
Jun 18, 2021 35.15 35.15 35.15 35.15 270 -1.60(-4.35%)
Jun 16, 2021 36.75 36.75 36.75 0 +1.06(+2.97%)
Jun 15, 2021 35.69 35.69 35.69 35.69 116 -0.81(-2.22%)
Jun 10, 2021 36.50 36.50 36.50 150 +0.00(+0.00%)
Jun 09, 2021 36.42 36.50 35.99 36.50 53,940 +0.84(+2.36%)
Jun 08, 2021 35.66 35.66 35.66 35.66 897 -0.17(-0.46%)
Jun 07, 2021 34.60 35.83 34.60 35.83 1,037 -1.42(-3.83%)
May 28, 2021 37.25 37.25 37.25 86 +1.35(+3.76%)
May 25, 2021 35.90 35.90 35.90 0 -1.35(-3.62%)
May 24, 2021 37.25 37.25 37.25 37.25 100 -0.00(-0.00%)
May 21, 2021 38.62 38.62 37.25 37.25 1,079 +0.00(+0.00%)
May 20, 2021 37.25 37.25 37.25 37.25 1,120 +1.30(+3.62%)
May 19, 2021 35.95 35.95 35.95 35.95 585 -0.55(-1.51%)
May 18, 2021 36.50 36.50 36.50 36.50 580 +0.77(+2.17%)
May 10, 2021 35.73 35.73 35.73 1 -0.73(-1.99%)
May 07, 2021 36.48 36.48 36.45 36.45 700 -0.55(-1.49%)
May 04, 2021 37.00 37.00 37.00 0 +1.74(+4.93%)
May 03, 2021 35.26 35.26 35.26 35.26 231 +0.00(+0.00%)
Apr 30, 2021 35.30 35.30 35.26 35.26 7,000 -0.61(-1.70%)
Apr 29, 2021 35.00 35.87 35.00 35.87 1,330 +1.24(+3.60%)
Apr 28, 2021 34.62 34.62 34.62 34.62 575 -0.16(-0.45%)
Apr 27, 2021 34.86 34.86 34.17 34.78 516 -0.12(-0.34%)
Apr 26, 2021 34.20 34.90 33.65 34.90 12,927 +1.90(+5.76%)
Apr 23, 2021 33.00 33.00 33.00 8 +0.00(+0.00%)
Apr 22, 2021 33.07 33.07 33.00 33.00 1,100 +0.08(+0.23%)
Apr 21, 2021 32.92 32.92 32.92 32.92 332 -0.21(-0.64%)
Apr 20, 2021 33.85 33.85 32.90 33.14 930 -1.21(-3.53%)
Apr 19, 2021 34.35 34.35 34.35 34.35 135 +2.66(+8.39%)
Apr 16, 2021 31.69 31.69 31.69 78 +0.00(+0.00%)
Apr 15, 2021 31.73 31.73 31.69 31.69 300 -0.01(-0.02%)
Apr 14, 2021 31.26 31.70 31.26 31.70 6,700 +0.39(+1.23%)
Apr 13, 2021 31.31 31.31 31.31 2 +0.00(+0.00%)
Apr 12, 2021 31.31 31.31 31.31 2 +0.00(+0.00%)
Apr 09, 2021 31.31 31.31 31.31 31.31 1,100 +1.61(+5.42%)
Apr 06, 2021 29.70 29.70 29.70 0 +0.00(+0.00%)
Apr 05, 2021 29.79 29.79 29.50 29.70 905 -1.09(-3.54%)
Apr 01, 2021 30.79 30.79 30.79 425 +0.00(+0.00%)
Mar 31, 2021 30.79 30.79 30.79 70 +0.00(+0.00%)
Mar 30, 2021 30.25 30.80 30.25 30.79 2,200 -0.96(-3.02%)
Mar 26, 2021 31.75 31.75 31.75 0 +0.00(+0.00%)
Mar 25, 2021 31.54 32.11 30.94 31.75 1,450 +1.24(+4.08%)
Mar 24, 2021 30.50 30.51 30.50 30.51 2,900 +1.01(+3.41%)
Mar 23, 2021 30.60 30.60 29.50 29.50 1,220 -1.65(-5.30%)
Mar 22, 2021 29.71 31.15 29.71 31.15 4,375 +0.15(+0.48%)
Mar 19, 2021 31.00 31.00 31.00 8 +0.00(+0.00%)
Mar 18, 2021 32.00 32.70 29.98 31.00 5,061 -3.59(-10.39%)
Mar 16, 2021 34.59 34.59 34.59 0 -0.06(-0.19%)
Mar 15, 2021 35.10 35.10 34.66 34.66 1,410 +0.21(+0.61%)
Mar 12, 2021 34.15 34.45 34.15 34.45 500 +0.31(+0.92%)
Mar 11, 2021 34.14 34.14 34.14 34.14 3,932 +1.24(+3.76%)
Mar 09, 2021 32.90 32.90 32.90 0 +0.89(+2.78%)
Mar 05, 2021 32.01 32.01 32.01 0 -1.13(-3.41%)
Mar 03, 2021 33.14 33.14 33.14 0 +0.00(+0.00%)
Mar 02, 2021 33.14 33.14 33.14 41 +0.00(+0.00%)
Mar 01, 2021 33.11 33.14 33.11 33.14 366 -0.63(-1.87%)
Feb 24, 2021 33.77 33.77 33.77 0 -0.38(-1.11%)
Feb 23, 2021 33.26 34.15 33.18 34.15 1,201 +1.30(+3.95%)
Feb 22, 2021 32.85 32.85 32.85 32.85 240 -0.95(-2.81%)
Feb 19, 2021 33.37 33.80 33.37 33.80 1,100 -0.35(-1.02%)
Feb 18, 2021 34.15 34.15 34.15 21 +0.00(+0.00%)
Feb 17, 2021 34.15 34.15 34.15 30 +0.00(+0.00%)
Feb 16, 2021 34.15 34.15 34.15 14 +0.00(+0.00%)
Feb 12, 2021 34.15 34.15 34.15 30 +0.00(+0.00%)
Feb 11, 2021 34.15 34.15 34.15 34.15 15,213 +0.40(+1.19%)
Feb 10, 2021 33.75 33.75 33.75 33.75 200 +0.09(+0.27%)
Feb 05, 2021 33.66 33.66 33.66 0 +0.90(+2.75%)
Feb 04, 2021 32.30 32.76 32.30 32.76 2,217 +0.80(+2.50%)
Feb 03, 2021 31.96 31.96 31.96 79 +0.00(+0.00%)
Feb 02, 2021 32.27 32.27 31.96 31.96 228 -1.66(-4.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.