FTCH - Farfetch Limited

NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 20235.055.455.035.395.3913,480,068
Jun 02, 20235.135.395.035.035.0311,653,000
Jun 01, 20234.875.064.744.984.989,049,200
May 31, 20234.834.964.754.934.936,637,400
May 30, 20234.805.084.794.984.9811,027,500
May 26, 20234.864.874.704.714.717,294,200
May 25, 20235.085.104.714.784.7811,455,300
May 24, 20235.225.294.975.005.0012,566,600
May 23, 20235.545.745.305.325.3223,224,100
May 22, 20234.985.754.855.625.6241,294,300
May 19, 20235.165.684.964.984.9885,368,200
May 18, 20234.184.414.134.344.3426,297,400
May 17, 20234.054.163.934.084.0811,653,200
May 16, 20234.024.123.963.993.999,961,500
May 15, 20234.004.133.904.074.0711,964,600
May 12, 20234.184.183.883.983.9810,525,700
May 11, 20234.134.224.054.124.127,321,000
May 10, 20234.164.234.104.164.168,526,300
May 09, 20234.214.274.074.114.1116,194,100
May 08, 20234.144.344.144.294.297,193,700
May 05, 20234.034.214.014.144.1410,425,000
May 04, 20233.883.983.773.963.967,948,600
May 03, 20233.864.103.803.923.929,984,300
May 02, 20233.963.963.753.853.8511,403,200
May 01, 20234.004.033.883.983.989,904,900
Apr 28, 20234.024.143.984.034.038,560,600
Apr 27, 20234.134.244.034.064.069,125,000
Apr 26, 20234.054.263.994.084.0814,337,200
Apr 25, 20234.104.103.903.983.9811,351,100
Apr 24, 20234.194.213.984.144.1410,785,400
Apr 21, 20234.324.333.894.204.2026,467,800
Apr 20, 20234.384.464.234.364.3610,049,100
Apr 19, 20234.504.554.384.474.479,279,700
Apr 18, 20234.424.644.424.594.597,968,000
Apr 17, 20234.544.544.404.484.486,280,100
Apr 14, 20234.514.644.424.434.437,444,100
Apr 13, 20234.674.774.434.514.518,996,400
Apr 12, 20234.744.804.524.534.538,743,600
Apr 11, 20234.554.714.534.664.668,403,400
Apr 10, 20234.334.524.264.524.527,191,700
Apr 06, 20234.404.594.284.464.4610,556,000
Apr 05, 20234.604.634.264.364.3610,934,300
Apr 04, 20234.724.774.594.694.697,926,800
Apr 03, 20234.925.014.544.664.6611,877,700
Mar 31, 20234.725.074.614.914.9112,251,900
Mar 30, 20234.654.794.644.654.658,313,700
Mar 29, 20234.344.664.344.584.5812,532,300
Mar 28, 20234.384.474.264.274.277,838,200
Mar 27, 20234.454.504.254.334.3310,108,000
Mar 24, 20234.534.534.244.454.4515,642,500
Mar 23, 20234.615.104.584.674.6711,281,400
Mar 22, 20234.794.794.524.534.537,479,700
Mar 21, 20234.594.854.554.744.7410,784,600
Mar 20, 20234.614.634.414.464.465,852,700
Mar 17, 20234.684.724.474.624.626,887,600
Mar 16, 20234.784.804.584.774.777,758,000
Mar 15, 20234.444.784.414.774.7712,743,500
Mar 14, 20234.764.924.514.594.5912,879,200
Mar 13, 20234.414.764.354.654.6516,593,300
Mar 10, 20234.704.724.334.464.4616,723,100
Mar 09, 20235.065.084.704.774.7711,594,300
Mar 08, 20235.075.134.925.015.018,258,400
Mar 07, 20235.185.415.125.145.148,745,900
Mar 06, 20235.405.525.225.275.278,221,000
Mar 03, 20234.935.444.935.415.4114,025,200
Mar 02, 20234.834.984.794.944.9410,369,300
Mar 01, 20235.115.124.774.944.9417,619,000
Feb 28, 20235.265.345.105.135.138,910,700
Feb 27, 20235.605.655.255.295.2915,468,900
Feb 24, 20235.185.685.145.515.5134,739,900
Feb 23, 20235.095.124.824.954.9520,016,300
Feb 22, 20234.955.144.824.984.989,737,800
Feb 21, 20235.025.114.874.924.9214,634,600
Feb 17, 20235.255.305.075.165.1611,702,200
Feb 16, 20235.555.665.295.325.3216,898,800
Feb 15, 20235.685.805.355.775.7720,785,000
Feb 14, 20235.616.065.545.785.7812,732,500
Feb 13, 20235.685.885.565.685.6810,212,300
Feb 10, 20235.805.815.575.675.6711,048,400
Feb 09, 20236.206.335.825.905.9010,010,700
Feb 08, 20236.436.506.026.126.127,860,000
Feb 07, 20236.526.596.156.506.5011,257,300
Feb 06, 20236.836.916.436.526.5212,624,100
Feb 03, 20237.217.506.976.986.9812,222,900
Feb 02, 20237.738.027.337.537.5317,159,000
Feb 01, 20236.797.476.797.437.4319,267,100
Jan 31, 20236.846.996.716.826.8211,213,400
Jan 30, 20237.027.146.686.846.8418,233,300
Jan 27, 20236.307.226.227.117.1126,078,600
Jan 26, 20236.326.506.036.286.2813,601,900
Jan 25, 20235.946.245.756.196.1910,992,600
Jan 24, 20236.206.706.126.146.1410,061,600
Jan 23, 20236.296.676.256.466.4617,122,400
Jan 20, 20235.986.365.916.296.2914,139,400
Jan 19, 20235.946.065.815.925.9214,030,000
Jan 18, 20236.266.526.106.126.1223,595,500
Jan 17, 20235.966.215.746.186.1832,134,700
Jan 13, 20235.315.765.275.735.7316,356,100
Jan 12, 20235.415.464.945.395.3915,515,000
Jan 11, 20235.105.394.995.355.3512,687,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...