Canada markets closed

Farfetch Limited (FTCH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.2300+0.0600 (+5.13%)
At close: 04:00PM EST
1.2001 -0.03 (-2.43%)
After hours: 05:41PM EST
Time Period:
Dec 08, 2022 - Dec 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20231.15001.26001.13001.23001.230014,252,181
Dec 07, 20231.19001.24001.16001.17001.17009,064,300
Dec 06, 20231.11001.24001.07001.20001.200016,016,200
Dec 05, 20231.28001.30001.16001.18001.180017,391,700
Dec 04, 20231.25001.37001.21001.29001.290026,591,900
Dec 01, 20231.23001.32001.14001.28001.280032,298,800
Nov 30, 20231.07001.21001.03001.17001.170053,522,800
Nov 29, 20231.30001.41000.92000.97000.9700187,484,400
Nov 28, 20231.69002.24001.63002.10002.100077,046,900
Nov 27, 20231.74001.82001.69001.71001.710014,409,900
Nov 24, 20231.72001.76001.69001.74001.74006,061,900
Nov 22, 20231.74001.75001.68001.72001.72008,028,000
Nov 21, 20231.76001.76001.64001.69001.69007,824,100
Nov 20, 20231.67001.80001.63001.79001.790011,640,500
Nov 17, 20231.74001.78001.66001.66001.66008,879,900
Nov 16, 20231.75001.78001.67001.73001.730014,056,500
Nov 15, 20231.55001.88001.54001.82001.820031,263,500
Nov 14, 20231.47001.63001.44001.51001.510023,361,600
Nov 13, 20231.52001.52001.31001.32001.320020,844,500
Nov 10, 20231.50001.54001.49001.50001.50005,942,100
Nov 09, 20231.64001.66001.53001.55001.55006,512,500
Nov 08, 20231.65001.66001.57001.60001.60004,861,600
Nov 07, 20231.61001.74001.59001.66001.66009,512,500
Nov 06, 20231.78001.78001.56001.61001.610011,193,700
Nov 03, 20231.71001.85001.71001.72001.72009,705,100
Nov 02, 20231.52001.68001.52001.65001.65008,990,900
Nov 01, 20231.51001.51001.41001.47001.47007,753,700
Oct 31, 20231.49001.57001.44001.50001.50009,795,700
Oct 30, 20231.56001.61001.46001.48001.48009,437,900
Oct 27, 20231.67001.68001.53001.55001.550010,995,100
Oct 26, 20231.68001.74001.62001.67001.67005,968,600
Oct 25, 20231.78001.81001.63001.68001.68009,893,000
Oct 24, 20231.73001.91001.70001.86001.860010,494,800
Oct 23, 20231.68001.84001.60001.69001.690016,109,000
Oct 20, 20231.61001.62001.54001.58001.58007,263,100
Oct 19, 20231.67001.68001.60001.61001.61006,135,000
Oct 18, 20231.77001.77001.64001.66001.66008,269,500
Oct 17, 20231.78001.88001.75001.80001.80006,794,700
Oct 16, 20231.64001.81001.61001.80001.800014,707,400
Oct 13, 20231.71001.73001.62001.63001.630010,238,400
Oct 12, 20231.73001.78001.69001.75001.750014,566,100
Oct 11, 20231.84001.88001.69001.75001.750011,045,000
Oct 10, 20231.81001.92001.81001.83001.830010,718,300
Oct 09, 20231.80001.80001.70001.78001.78007,874,500
Oct 06, 20231.83001.89001.77001.83001.830010,028,500
Oct 05, 20231.92001.92001.80001.82001.82007,573,800
Oct 04, 20231.89001.95001.85001.91001.91008,555,500
Oct 03, 20232.02002.02001.87001.91001.91009,390,000
Oct 02, 20232.08002.16002.04002.06002.06009,345,900
Sept 29, 20232.00002.17002.00002.09002.090014,777,600
Sept 28, 20231.85001.98001.84001.96001.960010,891,900
Sept 27, 20231.83001.93001.80001.88001.880012,038,200
Sept 26, 20231.89001.91001.80001.81001.81008,996,200
Sept 25, 20231.80001.93001.76001.91001.910020,356,900
Sept 22, 20231.96001.98001.82001.82001.820020,019,600
Sept 21, 20232.04002.05001.94001.94001.940019,302,500
Sept 20, 20232.24002.24002.09002.10002.100010,141,100
Sept 19, 20232.18002.26002.15002.21002.210013,075,100
Sept 18, 20232.28002.28002.17002.19002.190011,977,900
Sept 15, 20232.45002.45002.26002.31002.310011,825,700
Sept 14, 20232.39002.48002.35002.42002.42009,707,500
Sept 13, 20232.39002.43002.29002.33002.330016,465,600
Sept 12, 20232.50002.53002.38002.43002.430021,034,000
Sept 11, 20232.64002.65002.49002.53002.530014,041,600
Sept 08, 20232.67002.70002.62002.64002.640011,309,500
Sept 07, 20232.70002.73002.49002.70002.700016,511,700
Sept 06, 20232.88002.90002.71002.76002.760011,299,200
Sept 05, 20232.74002.93002.73002.90002.90008,808,600
Sept 01, 20232.86002.88002.78002.80002.800010,638,400
Aug 31, 20232.92002.96002.84002.85002.850011,776,700
Aug 30, 20232.85002.93002.80002.86002.860012,100,300
Aug 29, 20232.75002.91002.65002.86002.860034,902,900
Aug 28, 20232.94002.97002.76002.82002.820014,293,600
Aug 25, 20232.89003.01002.83002.93002.930012,208,600
Aug 24, 20232.99003.01002.78002.93002.930014,201,500
Aug 23, 20232.83003.00002.78002.97002.970020,938,500
Aug 22, 20232.74002.93002.68002.91002.910026,303,000
Aug 21, 20232.74002.88002.65002.71002.710045,229,100
Aug 18, 20232.74003.18002.50002.61002.6100166,821,700
Aug 17, 20234.85005.13004.73004.76004.760026,461,300
Aug 16, 20234.93004.96004.69004.84004.840012,055,600
Aug 15, 20235.17005.17004.74004.87004.870020,141,000
Aug 14, 20235.01005.29005.01005.26005.260011,185,200
Aug 11, 20235.08005.16004.97005.10005.10006,480,800
Aug 10, 20235.27005.47005.14005.18005.18008,589,400
Aug 09, 20235.19005.25005.01005.17005.17007,623,500
Aug 08, 20235.09005.12004.90005.09005.09008,865,500
Aug 07, 20235.16005.26004.94005.23005.23007,059,000
Aug 04, 20235.26005.33005.14005.15005.15009,499,300
Aug 03, 20235.29005.34005.11005.21005.21009,241,800
Aug 02, 20235.45005.64005.29005.35005.350014,181,600
Aug 01, 20235.69005.73005.51005.51005.51007,004,400
Jul 31, 20235.71005.91005.61005.78005.78009,025,500
Jul 28, 20235.36005.63005.31005.58005.580012,185,600
Jul 27, 20235.58005.70005.21005.25005.25009,919,100
Jul 26, 20235.20005.45005.15005.44005.44009,439,300
Jul 25, 20235.42005.53005.23005.25005.25009,158,100
Jul 24, 20235.50005.59005.30005.37005.37009,079,000
Jul 21, 20235.65005.76005.46005.50005.50008,769,500
Jul 20, 20235.73005.81005.48005.54005.540015,103,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...