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 )

14.81 UNCHANGED
Streaming Delayed Price Updated: 10:51 AM EDT, May 15, 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 (%)
Dec 31, 2019 27.30 27.85 27.30 27.85 3,800 +0.11(+0.40%)
Dec 30, 2019 27.73 27.74 27.73 27.74 941 +0.09(+0.33%)
Dec 27, 2019 27.65 27.86 27.65 27.65 800 -0.85(-2.98%)
Dec 26, 2019 28.50 28.50 28.50 28.50 230 +0.85(+3.07%)
Dec 23, 2019 27.65 27.65 27.65 0 -0.35(-1.25%)
Dec 20, 2019 28.00 28.00 28.00 21 +0.00(+0.00%)
Dec 19, 2019 28.00 28.00 28.00 1,050 +0.00(+0.00%)
Dec 18, 2019 28.00 28.00 28.00 28.00 475 +1.30(+4.87%)
Dec 17, 2019 26.50 27.22 26.40 26.70 5,062 -1.70(-5.99%)
Dec 16, 2019 28.40 28.40 28.40 28.40 958 +0.80(+2.90%)
Dec 13, 2019 27.60 27.60 27.60 143 +0.00(+0.00%)
Dec 12, 2019 28.00 28.00 27.60 27.60 400 -0.40(-1.43%)
Dec 10, 2019 28.00 28.00 28.00 0 -0.02(-0.09%)
Dec 09, 2019 27.99 28.02 27.59 28.02 1,002 -0.60(-2.08%)
Dec 06, 2019 28.62 28.62 28.62 28.62 700 -0.33(-1.14%)
Dec 05, 2019 28.97 28.97 28.95 28.95 1,460 +1.14(+4.10%)
Dec 03, 2019 27.81 27.81 27.81 0 +0.31(+1.13%)
Dec 02, 2019 28.15 28.15 27.50 27.50 607 -0.96(-3.37%)
Nov 29, 2019 28.61 28.61 28.46 28.46 1,100 +1.79(+6.71%)
Nov 26, 2019 26.67 26.67 26.67 0 +0.00(+0.00%)
Nov 25, 2019 26.67 26.67 26.67 39 +0.00(+0.00%)
Nov 22, 2019 26.53 27.44 26.53 26.67 300 +0.27(+1.02%)
Nov 21, 2019 25.80 26.40 25.60 26.40 5,346 -0.37(-1.38%)
Nov 20, 2019 26.77 26.77 26.77 26.77 270 +2.68(+11.12%)
Nov 19, 2019 24.25 24.25 24.09 24.09 1,293 -1.33(-5.23%)
Nov 18, 2019 24.90 25.42 24.90 25.42 828 +1.87(+7.94%)
Nov 15, 2019 23.40 23.55 23.40 23.55 700 +1.00(+4.43%)
Nov 14, 2019 22.19 22.55 22.19 22.55 1,305 +0.66(+3.02%)
Nov 13, 2019 21.89 21.89 21.89 21.89 200 -0.21(-0.95%)
Nov 12, 2019 22.73 22.73 22.10 22.10 663 -0.78(-3.41%)
Nov 08, 2019 22.88 22.88 22.88 0 -0.40(-1.72%)
Nov 07, 2019 23.03 23.62 22.99 23.28 1,852 +0.71(+3.15%)
Nov 06, 2019 23.01 23.01 22.57 22.57 500 -1.05(-4.45%)
Nov 05, 2019 23.40 23.62 23.40 23.62 6,349 +0.33(+1.42%)
Nov 04, 2019 23.56 23.56 23.29 23.29 512 -2.03(-8.02%)
Nov 01, 2019 25.32 25.32 25.32 25.32 100 +1.46(+6.12%)
Oct 31, 2019 24.35 24.35 23.82 23.86 1,590 -1.11(-4.45%)
Oct 30, 2019 25.00 25.00 24.97 24.97 710 -0.42(-1.65%)
Oct 29, 2019 25.64 25.64 25.39 25.39 500 -1.00(-3.81%)
Oct 28, 2019 26.39 26.39 26.39 26.39 358 -0.85(-3.11%)
Oct 23, 2019 27.24 27.24 27.24 0 -0.69(-2.46%)
Oct 22, 2019 28.00 28.00 27.93 27.93 1,753 -0.19(-0.68%)
Oct 21, 2019 28.12 28.12 28.12 21 +0.00(+0.00%)
Oct 18, 2019 28.12 28.12 28.12 28.12 600 -0.01(-0.04%)
Oct 17, 2019 28.13 28.13 28.13 28.13 297 -0.12(-0.42%)
Oct 16, 2019 28.29 28.29 28.25 28.25 515 +0.30(+1.07%)
Oct 15, 2019 27.95 27.95 27.95 27.95 128 +0.50(+1.82%)
Oct 14, 2019 27.45 27.45 27.45 1 +0.00(+0.00%)
Oct 11, 2019 27.45 27.45 27.45 27.45 100 +0.77(+2.89%)
Oct 10, 2019 26.64 26.68 26.64 26.68 1,000 +0.84(+3.25%)
Oct 09, 2019 25.84 25.84 25.84 25.84 208 +0.30(+1.17%)
Oct 08, 2019 25.89 25.89 25.54 25.54 1,100 -1.28(-4.77%)
Oct 07, 2019 26.81 26.82 26.81 26.82 337 -1.16(-4.13%)
Oct 04, 2019 27.98 27.98 27.98 27.98 100 -1.06(-3.67%)
Oct 03, 2019 29.04 29.04 29.04 29.04 240 +0.04(+0.14%)
Oct 02, 2019 29.00 29.00 29.00 29.00 653 -0.82(-2.75%)
Oct 01, 2019 29.82 29.82 29.82 29.82 367 -0.18(-0.60%)
Sep 30, 2019 29.91 30.00 29.91 30.00 309 +0.42(+1.42%)
Sep 27, 2019 29.77 29.77 29.58 2,915 -0.20(-0.66%)
Sep 26, 2019 30.10 30.10 29.77 29.77 526 -0.51(-1.67%)
Sep 25, 2019 29.47 30.32 29.47 30.28 1,834 +0.98(+3.34%)
Sep 24, 2019 29.30 29.30 29.30 9 +0.00(+0.00%)
Sep 23, 2019 29.34 29.34 29.30 29.30 1,800 -1.20(-3.93%)
Sep 20, 2019 30.67 30.67 30.50 30.50 700 -0.97(-3.08%)
Sep 19, 2019 31.47 31.47 31.47 31.47 260 +1.46(+4.88%)
Sep 18, 2019 30.00 30.00 30.00 30.00 846 +0.45(+1.54%)
Sep 17, 2019 29.30 29.55 29.11 29.55 2,635 +0.80(+2.78%)
Sep 16, 2019 28.30 28.75 28.10 28.75 1,070 +0.05(+0.17%)
Sep 13, 2019 28.55 28.70 28.55 28.70 1,200 +0.20(+0.70%)
Sep 12, 2019 28.50 28.50 28.50 28.50 200 -0.25(-0.87%)
Sep 11, 2019 28.75 28.75 28.75 28.75 2,575 +0.21(+0.74%)
Sep 06, 2019 28.54 28.54 28.54 0 +0.29(+1.03%)
Sep 05, 2019 28.20 28.25 28.20 28.25 2,860 +0.20(+0.71%)
Sep 04, 2019 28.05 28.05 28.05 28.05 200 +0.71(+2.60%)
Sep 03, 2019 27.34 27.34 27.34 27.34 130 -0.59(-2.11%)
Aug 30, 2019 27.77 28.17 27.77 27.93 5,200 -0.41(-1.45%)
Aug 28, 2019 28.34 28.34 28.34 0 +1.14(+4.19%)
Aug 27, 2019 27.20 27.20 27.20 37 +0.00(+0.00%)
Aug 26, 2019 27.20 27.20 27.20 27.20 345 -1.00(-3.55%)
Aug 22, 2019 28.20 28.20 28.20 0 +0.00(+0.00%)
Aug 21, 2019 28.24 28.24 28.15 28.20 320 +1.31(+4.87%)
Aug 20, 2019 26.89 26.89 26.89 64 +0.00(+0.00%)
Aug 19, 2019 26.89 26.89 26.89 26.89 150 +0.64(+2.44%)
Aug 16, 2019 26.25 26.25 26.25 26.25 100 -0.24(-0.91%)
Aug 15, 2019 26.24 26.49 26.24 26.49 2,540 +0.49(+1.88%)
Aug 14, 2019 26.00 26.00 26.00 26.00 107 -0.30(-1.14%)
Aug 13, 2019 26.20 26.80 26.19 26.30 2,650 -0.34(-1.27%)
Aug 12, 2019 26.64 26.64 26.64 26.64 240 -0.36(-1.34%)
Aug 09, 2019 27.00 27.00 27.00 27.00 100 -0.63(-2.28%)
Aug 08, 2019 27.50 27.70 27.50 27.63 1,100 +0.13(+0.47%)
Aug 07, 2019 26.58 27.50 26.55 27.50 1,012 +0.00(+0.00%)
Aug 05, 2019 27.50 27.50 27.50 0 -1.46(-5.04%)
Aug 02, 2019 28.96 28.96 28.96 28.96 200 -1.00(-3.34%)
Aug 01, 2019 29.96 29.96 29.96 29.96 168 +1.09(+3.78%)
Jul 31, 2019 28.87 28.87 28.87 28.87 4,060 -1.43(-4.72%)
Jul 30, 2019 30.26 30.30 30.26 30.30 1,203 -1.19(-3.78%)
Jul 29, 2019 31.49 31.49 31.49 31.49 152 +0.25(+0.80%)
Jul 26, 2019 30.83 31.24 30.83 31.24 9,400 +0.29(+0.94%)
Jul 25, 2019 30.30 30.95 30.10 30.95 727 +3.10(+11.13%)
Jul 24, 2019 28.23 28.23 27.85 27.85 200 +2.11(+8.20%)
Jul 23, 2019 25.10 26.04 25.10 25.74 4,778 -3.07(-10.66%)
Jul 22, 2019 28.84 28.84 28.51 28.81 1,496 +1.61(+5.92%)
Jul 18, 2019 27.20 27.20 27.20 0 +0.00(+0.00%)
Jul 16, 2019 27.20 27.20 27.20 0 +0.00(+0.00%)
Jul 15, 2019 27.29 27.29 27.20 27.20 380 -0.34(-1.23%)
Jul 12, 2019 27.54 27.54 27.54 40 +0.00(+0.00%)
Jul 11, 2019 28.23 28.23 27.54 27.54 542 -0.36(-1.30%)
Jul 10, 2019 27.34 27.98 27.34 27.90 2,165 +1.87(+7.17%)
Jul 09, 2019 26.00 26.04 25.88 26.04 715 -0.15(-0.59%)
Jul 08, 2019 26.88 27.08 25.95 26.19 2,389 -0.81(-3.00%)
Jul 05, 2019 27.00 27.00 27.00 27.00 400 -2.36(-8.04%)
Jul 03, 2019 29.90 29.90 29.36 29.36 3,600 -0.75(-2.48%)
Jul 02, 2019 30.79 30.79 30.11 30.11 1,266 +0.77(+2.62%)
Jun 27, 2019 29.34 29.34 29.34 0 +0.00(+0.00%)
Jun 26, 2019 29.34 29.34 29.34 29.34 204 -0.46(-1.54%)
Jun 25, 2019 30.15 30.15 29.80 29.80 1,129 -0.42(-1.39%)
Jun 24, 2019 30.27 30.27 29.76 30.22 1,489 +0.22(+0.73%)
Jun 21, 2019 30.00 30.00 29.55 30.00 500 +0.16(+0.54%)
Jun 20, 2019 29.55 29.84 29.55 29.84 5,456 +0.75(+2.58%)
Jun 19, 2019 29.59 30.01 29.09 29.09 9,299 -1.61(-5.24%)
Jun 18, 2019 30.70 30.70 30.70 30.70 449 -0.04(-0.13%)
Jun 17, 2019 30.75 31.15 30.74 30.74 1,753 -0.01(-0.03%)
Jun 14, 2019 30.25 30.75 30.25 30.75 800 -1.03(-3.24%)
Jun 13, 2019 32.46 32.46 31.36 31.78 1,920 -1.70(-5.08%)
Jun 12, 2019 33.48 33.48 33.48 33.48 100 -0.27(-0.80%)
Jun 11, 2019 33.75 33.75 33.75 33.75 250 +0.19(+0.57%)
Jun 07, 2019 33.56 33.56 33.56 0 +0.00(+0.00%)
Jun 06, 2019 33.56 33.56 33.56 3 +0.00(+0.00%)
Jun 05, 2019 33.56 33.56 33.56 33.56 200 +0.81(+2.47%)
Jun 04, 2019 32.74 32.75 32.70 32.75 1,924 -0.33(-1.00%)
Jun 03, 2019 33.49 33.49 33.08 33.08 500 -0.27(-0.81%)
May 31, 2019 33.75 33.75 33.35 33.35 400 -0.76(-2.23%)
May 30, 2019 33.83 34.11 33.30 34.11 2,089 +1.21(+3.68%)
May 29, 2019 32.90 32.90 32.90 32.90 560 -2.04(-5.84%)
May 28, 2019 34.94 34.94 34.94 34.94 440 -0.56(-1.58%)
May 24, 2019 35.50 35.50 35.50 35.50 100 -0.36(-1.00%)
May 23, 2019 36.30 36.30 35.86 35.86 261 -0.54(-1.48%)
May 22, 2019 36.82 36.82 36.40 36.40 370 -0.34(-0.92%)
May 21, 2019 36.58 36.98 36.58 36.74 1,155 -1.75(-4.55%)
May 17, 2019 38.49 38.49 38.49 0 -0.16(-0.41%)
May 16, 2019 38.65 38.65 38.65 38.65 125 +0.00(+0.00%)
May 14, 2019 38.65 38.65 38.65 0 +0.20(+0.52%)
May 13, 2019 39.08 39.08 38.45 38.45 710 -1.27(-3.21%)
May 10, 2019 39.73 39.73 39.73 1,827 +0.00(+0.00%)
May 09, 2019 39.73 39.73 39.73 39.73 135 -1.42(-3.45%)
May 08, 2019 41.15 41.15 41.15 41.15 1,812 -0.19(-0.46%)
May 06, 2019 41.34 41.34 41.34 0 -1.11(-2.62%)
May 03, 2019 41.68 42.45 41.52 42.45 400 +1.75(+4.30%)
May 02, 2019 40.70 40.70 40.70 25 +0.00(+0.00%)
May 01, 2019 40.70 40.70 40.70 62 +0.00(+0.00%)
Apr 30, 2019 40.74 40.97 40.70 40.70 320 -0.30(-0.73%)
Apr 29, 2019 41.00 41.00 41.00 41.00 200 +0.86(+2.14%)
Apr 26, 2019 40.14 40.14 40.14 409 +0.00(+0.00%)
Apr 24, 2019 40.14 40.14 40.14 0 +0.38(+0.96%)
Apr 23, 2019 40.67 40.67 39.76 39.76 380 -0.53(-1.32%)
Apr 22, 2019 40.29 40.29 40.29 27 +0.00(+0.00%)
Apr 18, 2019 40.39 40.39 40.29 40.29 400 -0.11(-0.27%)
Apr 17, 2019 40.40 40.40 40.40 40.40 500 -0.67(-1.63%)
Apr 16, 2019 40.25 41.07 40.25 41.07 400 +0.87(+2.16%)
Apr 12, 2019 40.20 40.20 40.20 0 +2.60(+6.92%)
Apr 09, 2019 37.60 37.60 37.60 0 -0.69(-1.80%)
Apr 08, 2019 38.29 38.29 38.29 38.29 336 -0.70(-1.79%)
Apr 05, 2019 38.99 38.99 38.99 0 +0.00(+0.00%)
Apr 04, 2019 38.99 39.15 38.95 38.99 1,850 -1.16(-2.89%)
Apr 03, 2019 39.95 40.15 39.83 40.15 577 +0.85(+2.16%)
Apr 02, 2019 40.15 40.15 39.30 39.30 1,596 -0.41(-1.03%)
Apr 01, 2019 39.31 39.71 39.31 39.71 2,862 +0.44(+1.12%)
Mar 29, 2019 39.27 39.27 39.27 39.27 200 -0.16(-0.41%)
Mar 28, 2019 39.95 40.12 39.43 39.43 1,776 +1.53(+4.04%)
Mar 27, 2019 38.00 38.00 37.90 37.90 1,075 +1.80(+4.99%)
Mar 26, 2019 34.20 36.13 34.20 36.10 1,723 +3.10(+9.39%)
Mar 25, 2019 33.00 33.00 33.00 33.00 146 -4.79(-12.68%)
Mar 22, 2019 37.79 37.79 37.79 0 +0.00(+0.00%)
Mar 21, 2019 37.79 37.79 37.79 37.79 314 +0.19(+0.51%)
Mar 20, 2019 37.60 37.60 37.60 37.60 113 +0.60(+1.62%)
Mar 18, 2019 37.00 37.00 37.00 0 +0.60(+1.65%)
Mar 15, 2019 36.40 36.40 36.40 36.40 300 +0.37(+1.03%)
Mar 14, 2019 36.03 36.03 36.03 3 +0.00(+0.00%)
Mar 13, 2019 36.03 36.03 36.03 35 +0.00(+0.00%)
Mar 12, 2019 36.03 36.03 36.03 36.03 100 +0.58(+1.64%)
Mar 11, 2019 35.45 35.45 35.45 35.45 137 -0.13(-0.37%)
Mar 08, 2019 35.58 35.58 35.58 40 +0.00(+0.00%)
Mar 07, 2019 35.00 35.58 35.00 35.58 721 -0.21(-0.59%)
Mar 06, 2019 35.79 35.79 35.79 35.79 150 -0.40(-1.11%)
Mar 04, 2019 36.19 36.19 36.19 0 +0.00(+0.00%)
Mar 01, 2019 36.19 36.19 36.19 90 +0.00(+0.00%)
Feb 28, 2019 35.35 36.19 35.35 36.19 600 -0.76(-2.06%)
Feb 26, 2019 36.95 36.95 36.95 0 +1.19(+3.33%)
Feb 25, 2019 35.76 35.76 35.76 35.76 501 +0.01(+0.03%)
Feb 21, 2019 35.75 35.75 35.75 0 -0.50(-1.38%)
Feb 20, 2019 36.25 36.25 36.25 36.25 440 -0.65(-1.76%)
Feb 19, 2019 36.35 36.90 36.35 36.90 865 +0.36(+0.99%)
Feb 15, 2019 35.69 36.54 35.65 36.54 700 +0.34(+0.94%)
Feb 14, 2019 36.23 37.00 36.20 36.20 690 +1.60(+4.62%)
Feb 12, 2019 34.60 34.60 34.60 0 -0.15(-0.43%)
Feb 11, 2019 35.72 35.72 34.75 34.75 829 +0.30(+0.87%)
Feb 07, 2019 34.45 34.45 34.45 0 +0.44(+1.29%)
Feb 05, 2019 34.01 34.01 34.01 0 -0.92(-2.63%)
Feb 04, 2019 34.93 34.93 34.93 34.93 140 +0.43(+1.25%)
Feb 01, 2019 34.75 34.75 34.50 34.50 600 +0.20(+0.58%)
Jan 31, 2019 34.51 34.51 34.00 34.30 801 +1.00(+3.00%)
Jan 30, 2019 33.08 33.30 33.08 33.30 814 +0.25(+0.77%)
Jan 29, 2019 33.00 33.15 32.12 33.05 1,942 -1.85(-5.31%)
Jan 28, 2019 35.30 35.30 34.30 34.90 4,466 -0.70(-1.97%)
Jan 25, 2019 36.09 36.09 35.30 35.60 3,300 -3.65(-9.30%)
Jan 24, 2019 38.58 39.25 38.47 39.25 1,955 +4.06(+11.54%)
Jan 23, 2019 35.19 35.19 35.19 35.19 400 -0.44(-1.22%)
Jan 22, 2019 35.52 36.00 35.25 35.62 1,650 +0.73(+2.08%)
Jan 18, 2019 34.90 35.20 34.90 34.90 1,600 +0.70(+2.05%)
Jan 17, 2019 34.20 34.20 33.70 34.20 1,204 +0.50(+1.48%)
Jan 16, 2019 33.20 33.70 33.20 33.70 2,335 +2.30(+7.32%)
Jan 15, 2019 31.40 31.40 31.40 31.40 2,100 -0.21(-0.66%)
Jan 14, 2019 32.33 32.60 31.61 31.61 1,030 -1.09(-3.33%)
Jan 11, 2019 32.70 32.70 32.70 32.70 1,000 +0.45(+1.40%)
Jan 10, 2019 31.95 32.25 31.95 32.25 823 +0.64(+2.04%)
Jan 09, 2019 31.65 31.99 31.61 31.61 844 +1.07(+3.49%)
Jan 04, 2019 30.54 30.54 30.54 0 +1.54(+5.31%)
Jan 03, 2019 28.50 29.00 28.50 29.00 896 +0.20(+0.69%)
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.