Canada markets close in 2 hours 48 minutes

Farfetch Limited (FTCH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
7.89+0.25 (+3.27%)
As of 01:12PM EST. Market open.
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20227.828.167.747.897.894,882,346
Nov 28, 20227.808.227.597.647.649,352,400
Nov 25, 20227.707.947.647.927.924,013,800
Nov 23, 20227.357.907.227.847.8410,347,100
Nov 22, 20227.407.567.167.307.3010,808,600
Nov 21, 20227.968.317.417.497.4913,732,300
Nov 18, 20228.498.707.508.118.1131,595,000
Nov 17, 20229.009.238.849.149.1411,547,300
Nov 16, 20229.799.879.239.319.318,761,700
Nov 15, 202210.2610.889.9310.0310.0311,094,500
Nov 14, 20229.8510.049.259.609.609,388,200
Nov 11, 20229.0710.428.8710.2610.2617,940,800
Nov 10, 20228.008.667.738.658.6516,259,000
Nov 09, 20227.787.787.167.237.2310,274,000
Nov 08, 20228.108.307.697.897.897,711,700
Nov 07, 20228.258.417.808.108.106,662,800
Nov 04, 20228.328.577.868.258.259,434,800
Nov 03, 20227.608.277.537.937.937,664,400
Nov 02, 20228.478.567.727.757.758,998,000
Nov 01, 20228.989.368.388.408.405,464,000
Oct 31, 20228.328.588.218.488.484,002,500
Oct 28, 20228.008.417.818.388.385,603,600
Oct 27, 20228.248.728.238.268.265,854,500
Oct 26, 20228.098.808.068.268.266,959,100
Oct 25, 20227.438.287.428.268.267,019,700
Oct 24, 20227.267.326.827.327.328,864,100
Oct 21, 20227.337.507.047.447.448,286,300
Oct 20, 20227.457.937.407.447.447,939,100
Oct 19, 20227.947.947.417.457.457,363,700
Oct 18, 20228.198.498.018.198.1910,455,500
Oct 17, 20227.707.987.647.767.766,419,300
Oct 14, 20228.438.677.307.347.348,667,700
Oct 13, 20227.778.607.538.198.199,585,400
Oct 12, 20227.948.517.818.398.3912,573,000
Oct 11, 20227.618.157.157.667.668,445,000
Oct 10, 20228.148.147.637.787.785,843,200
Oct 07, 20228.388.397.867.887.884,926,600
Oct 06, 20228.799.218.618.658.655,468,300
Oct 05, 20228.459.008.348.868.867,719,400
Oct 04, 20228.298.798.278.778.778,134,200
Oct 03, 20227.457.967.137.767.766,938,800
Sept 30, 20227.417.766.987.457.458,768,700
Sept 29, 20227.857.857.217.557.558,538,100
Sept 28, 20227.918.247.798.148.145,310,300
Sept 27, 20228.358.607.767.877.877,036,400
Sept 26, 20228.058.678.058.108.1011,256,900
Sept 23, 20228.668.858.378.578.576,205,400
Sept 22, 20229.469.648.928.978.976,546,700
Sept 21, 20229.4910.089.329.509.507,184,900
Sept 20, 202210.1610.169.379.399.3910,168,000
Sept 19, 202210.2310.289.7910.2810.288,460,100
Sept 16, 202211.0311.0310.0010.3810.3813,234,500
Sept 15, 202211.2512.1511.1411.3111.3112,345,100
Sept 14, 202210.7111.4110.3211.3811.3814,121,200
Sept 13, 202210.6411.0110.3710.6710.679,895,400
Sept 12, 202210.9511.6410.7011.5611.569,774,800
Sept 09, 202210.4611.0410.4610.8810.8810,334,600
Sept 08, 20229.5510.289.4510.2610.268,964,600
Sept 07, 20229.189.728.979.669.667,899,100
Sept 06, 20229.189.418.819.219.218,381,800
Sept 02, 202210.0910.169.249.379.379,923,300
Sept 01, 20229.7510.059.019.879.8711,678,900
Aug 31, 202210.5210.929.9510.0310.0312,436,300
Aug 30, 202210.4610.679.8910.3810.3812,837,900
Aug 29, 202211.5912.1110.3010.3310.3320,013,500
Aug 26, 202211.4512.8911.2012.0312.0365,538,700
Aug 25, 20229.519.889.399.549.5416,398,000
Aug 24, 20229.019.998.579.519.5148,121,100
Aug 23, 20228.178.317.777.847.848,248,600
Aug 22, 20227.898.077.658.058.057,377,900
Aug 19, 20228.708.858.158.168.166,872,000
Aug 18, 20228.859.138.559.109.105,723,600
Aug 17, 20229.699.748.808.838.837,470,200
Aug 16, 20229.9010.249.379.999.996,140,400
Aug 15, 202210.0710.449.849.939.934,573,100
Aug 12, 202210.0010.289.8410.1610.165,920,700
Aug 11, 20229.9711.149.819.909.9014,036,400
Aug 10, 20229.569.889.349.719.717,283,700
Aug 09, 20229.509.568.748.888.887,140,000
Aug 08, 20229.1010.039.109.729.7210,971,800
Aug 05, 20228.709.098.448.948.946,320,900
Aug 04, 20229.189.558.969.039.036,237,700
Aug 03, 20228.559.408.559.279.2711,331,400
Aug 02, 20227.878.507.868.418.417,856,200
Aug 01, 20227.948.367.598.238.236,443,200
Jul 29, 20228.008.107.607.947.944,853,000
Jul 28, 20227.858.327.477.967.9612,818,800
Jul 27, 20227.538.217.318.168.1616,631,800
Jul 26, 20227.817.837.297.437.437,358,500
Jul 25, 20228.358.447.878.088.086,242,400
Jul 22, 20228.709.008.258.368.368,082,700
Jul 21, 20228.428.888.308.828.8211,040,600
Jul 20, 20227.768.397.718.358.3510,520,800
Jul 19, 20227.267.907.147.767.7619,111,800
Jul 18, 20226.687.206.676.736.739,631,100
Jul 15, 20226.857.056.526.546.5413,976,500
Jul 14, 20227.007.036.676.736.739,281,400
Jul 13, 20226.627.426.567.087.0811,732,100
Jul 12, 20226.917.126.706.936.938,185,700
Jul 11, 20227.547.576.836.856.856,710,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...