FTCH - Farfetch Limited
NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2023 | 5.05 | 5.45 | 5.03 | 5.39 | 5.39 | 13,480,068 |
| Jun 02, 2023 | 5.13 | 5.39 | 5.03 | 5.03 | 5.03 | 11,653,000 |
| Jun 01, 2023 | 4.87 | 5.06 | 4.74 | 4.98 | 4.98 | 9,049,200 |
| May 31, 2023 | 4.83 | 4.96 | 4.75 | 4.93 | 4.93 | 6,637,400 |
| May 30, 2023 | 4.80 | 5.08 | 4.79 | 4.98 | 4.98 | 11,027,500 |
| May 26, 2023 | 4.86 | 4.87 | 4.70 | 4.71 | 4.71 | 7,294,200 |
| May 25, 2023 | 5.08 | 5.10 | 4.71 | 4.78 | 4.78 | 11,455,300 |
| May 24, 2023 | 5.22 | 5.29 | 4.97 | 5.00 | 5.00 | 12,566,600 |
| May 23, 2023 | 5.54 | 5.74 | 5.30 | 5.32 | 5.32 | 23,224,100 |
| May 22, 2023 | 4.98 | 5.75 | 4.85 | 5.62 | 5.62 | 41,294,300 |
| May 19, 2023 | 5.16 | 5.68 | 4.96 | 4.98 | 4.98 | 85,368,200 |
| May 18, 2023 | 4.18 | 4.41 | 4.13 | 4.34 | 4.34 | 26,297,400 |
| May 17, 2023 | 4.05 | 4.16 | 3.93 | 4.08 | 4.08 | 11,653,200 |
| May 16, 2023 | 4.02 | 4.12 | 3.96 | 3.99 | 3.99 | 9,961,500 |
| May 15, 2023 | 4.00 | 4.13 | 3.90 | 4.07 | 4.07 | 11,964,600 |
| May 12, 2023 | 4.18 | 4.18 | 3.88 | 3.98 | 3.98 | 10,525,700 |
| May 11, 2023 | 4.13 | 4.22 | 4.05 | 4.12 | 4.12 | 7,321,000 |
| May 10, 2023 | 4.16 | 4.23 | 4.10 | 4.16 | 4.16 | 8,526,300 |
| May 09, 2023 | 4.21 | 4.27 | 4.07 | 4.11 | 4.11 | 16,194,100 |
| May 08, 2023 | 4.14 | 4.34 | 4.14 | 4.29 | 4.29 | 7,193,700 |
| May 05, 2023 | 4.03 | 4.21 | 4.01 | 4.14 | 4.14 | 10,425,000 |
| May 04, 2023 | 3.88 | 3.98 | 3.77 | 3.96 | 3.96 | 7,948,600 |
| May 03, 2023 | 3.86 | 4.10 | 3.80 | 3.92 | 3.92 | 9,984,300 |
| May 02, 2023 | 3.96 | 3.96 | 3.75 | 3.85 | 3.85 | 11,403,200 |
| May 01, 2023 | 4.00 | 4.03 | 3.88 | 3.98 | 3.98 | 9,904,900 |
| Apr 28, 2023 | 4.02 | 4.14 | 3.98 | 4.03 | 4.03 | 8,560,600 |
| Apr 27, 2023 | 4.13 | 4.24 | 4.03 | 4.06 | 4.06 | 9,125,000 |
| Apr 26, 2023 | 4.05 | 4.26 | 3.99 | 4.08 | 4.08 | 14,337,200 |
| Apr 25, 2023 | 4.10 | 4.10 | 3.90 | 3.98 | 3.98 | 11,351,100 |
| Apr 24, 2023 | 4.19 | 4.21 | 3.98 | 4.14 | 4.14 | 10,785,400 |
| Apr 21, 2023 | 4.32 | 4.33 | 3.89 | 4.20 | 4.20 | 26,467,800 |
| Apr 20, 2023 | 4.38 | 4.46 | 4.23 | 4.36 | 4.36 | 10,049,100 |
| Apr 19, 2023 | 4.50 | 4.55 | 4.38 | 4.47 | 4.47 | 9,279,700 |
| Apr 18, 2023 | 4.42 | 4.64 | 4.42 | 4.59 | 4.59 | 7,968,000 |
| Apr 17, 2023 | 4.54 | 4.54 | 4.40 | 4.48 | 4.48 | 6,280,100 |
| Apr 14, 2023 | 4.51 | 4.64 | 4.42 | 4.43 | 4.43 | 7,444,100 |
| Apr 13, 2023 | 4.67 | 4.77 | 4.43 | 4.51 | 4.51 | 8,996,400 |
| Apr 12, 2023 | 4.74 | 4.80 | 4.52 | 4.53 | 4.53 | 8,743,600 |
| Apr 11, 2023 | 4.55 | 4.71 | 4.53 | 4.66 | 4.66 | 8,403,400 |
| Apr 10, 2023 | 4.33 | 4.52 | 4.26 | 4.52 | 4.52 | 7,191,700 |
| Apr 06, 2023 | 4.40 | 4.59 | 4.28 | 4.46 | 4.46 | 10,556,000 |
| Apr 05, 2023 | 4.60 | 4.63 | 4.26 | 4.36 | 4.36 | 10,934,300 |
| Apr 04, 2023 | 4.72 | 4.77 | 4.59 | 4.69 | 4.69 | 7,926,800 |
| Apr 03, 2023 | 4.92 | 5.01 | 4.54 | 4.66 | 4.66 | 11,877,700 |
| Mar 31, 2023 | 4.72 | 5.07 | 4.61 | 4.91 | 4.91 | 12,251,900 |
| Mar 30, 2023 | 4.65 | 4.79 | 4.64 | 4.65 | 4.65 | 8,313,700 |
| Mar 29, 2023 | 4.34 | 4.66 | 4.34 | 4.58 | 4.58 | 12,532,300 |
| Mar 28, 2023 | 4.38 | 4.47 | 4.26 | 4.27 | 4.27 | 7,838,200 |
| Mar 27, 2023 | 4.45 | 4.50 | 4.25 | 4.33 | 4.33 | 10,108,000 |
| Mar 24, 2023 | 4.53 | 4.53 | 4.24 | 4.45 | 4.45 | 15,642,500 |
| Mar 23, 2023 | 4.61 | 5.10 | 4.58 | 4.67 | 4.67 | 11,281,400 |
| Mar 22, 2023 | 4.79 | 4.79 | 4.52 | 4.53 | 4.53 | 7,479,700 |
| Mar 21, 2023 | 4.59 | 4.85 | 4.55 | 4.74 | 4.74 | 10,784,600 |
| Mar 20, 2023 | 4.61 | 4.63 | 4.41 | 4.46 | 4.46 | 5,852,700 |
| Mar 17, 2023 | 4.68 | 4.72 | 4.47 | 4.62 | 4.62 | 6,887,600 |
| Mar 16, 2023 | 4.78 | 4.80 | 4.58 | 4.77 | 4.77 | 7,758,000 |
| Mar 15, 2023 | 4.44 | 4.78 | 4.41 | 4.77 | 4.77 | 12,743,500 |
| Mar 14, 2023 | 4.76 | 4.92 | 4.51 | 4.59 | 4.59 | 12,879,200 |
| Mar 13, 2023 | 4.41 | 4.76 | 4.35 | 4.65 | 4.65 | 16,593,300 |
| Mar 10, 2023 | 4.70 | 4.72 | 4.33 | 4.46 | 4.46 | 16,723,100 |
| Mar 09, 2023 | 5.06 | 5.08 | 4.70 | 4.77 | 4.77 | 11,594,300 |
| Mar 08, 2023 | 5.07 | 5.13 | 4.92 | 5.01 | 5.01 | 8,258,400 |
| Mar 07, 2023 | 5.18 | 5.41 | 5.12 | 5.14 | 5.14 | 8,745,900 |
| Mar 06, 2023 | 5.40 | 5.52 | 5.22 | 5.27 | 5.27 | 8,221,000 |
| Mar 03, 2023 | 4.93 | 5.44 | 4.93 | 5.41 | 5.41 | 14,025,200 |
| Mar 02, 2023 | 4.83 | 4.98 | 4.79 | 4.94 | 4.94 | 10,369,300 |
| Mar 01, 2023 | 5.11 | 5.12 | 4.77 | 4.94 | 4.94 | 17,619,000 |
| Feb 28, 2023 | 5.26 | 5.34 | 5.10 | 5.13 | 5.13 | 8,910,700 |
| Feb 27, 2023 | 5.60 | 5.65 | 5.25 | 5.29 | 5.29 | 15,468,900 |
| Feb 24, 2023 | 5.18 | 5.68 | 5.14 | 5.51 | 5.51 | 34,739,900 |
| Feb 23, 2023 | 5.09 | 5.12 | 4.82 | 4.95 | 4.95 | 20,016,300 |
| Feb 22, 2023 | 4.95 | 5.14 | 4.82 | 4.98 | 4.98 | 9,737,800 |
| Feb 21, 2023 | 5.02 | 5.11 | 4.87 | 4.92 | 4.92 | 14,634,600 |
| Feb 17, 2023 | 5.25 | 5.30 | 5.07 | 5.16 | 5.16 | 11,702,200 |
| Feb 16, 2023 | 5.55 | 5.66 | 5.29 | 5.32 | 5.32 | 16,898,800 |
| Feb 15, 2023 | 5.68 | 5.80 | 5.35 | 5.77 | 5.77 | 20,785,000 |
| Feb 14, 2023 | 5.61 | 6.06 | 5.54 | 5.78 | 5.78 | 12,732,500 |
| Feb 13, 2023 | 5.68 | 5.88 | 5.56 | 5.68 | 5.68 | 10,212,300 |
| Feb 10, 2023 | 5.80 | 5.81 | 5.57 | 5.67 | 5.67 | 11,048,400 |
| Feb 09, 2023 | 6.20 | 6.33 | 5.82 | 5.90 | 5.90 | 10,010,700 |
| Feb 08, 2023 | 6.43 | 6.50 | 6.02 | 6.12 | 6.12 | 7,860,000 |
| Feb 07, 2023 | 6.52 | 6.59 | 6.15 | 6.50 | 6.50 | 11,257,300 |
| Feb 06, 2023 | 6.83 | 6.91 | 6.43 | 6.52 | 6.52 | 12,624,100 |
| Feb 03, 2023 | 7.21 | 7.50 | 6.97 | 6.98 | 6.98 | 12,222,900 |
| Feb 02, 2023 | 7.73 | 8.02 | 7.33 | 7.53 | 7.53 | 17,159,000 |
| Feb 01, 2023 | 6.79 | 7.47 | 6.79 | 7.43 | 7.43 | 19,267,100 |
| Jan 31, 2023 | 6.84 | 6.99 | 6.71 | 6.82 | 6.82 | 11,213,400 |
| Jan 30, 2023 | 7.02 | 7.14 | 6.68 | 6.84 | 6.84 | 18,233,300 |
| Jan 27, 2023 | 6.30 | 7.22 | 6.22 | 7.11 | 7.11 | 26,078,600 |
| Jan 26, 2023 | 6.32 | 6.50 | 6.03 | 6.28 | 6.28 | 13,601,900 |
| Jan 25, 2023 | 5.94 | 6.24 | 5.75 | 6.19 | 6.19 | 10,992,600 |
| Jan 24, 2023 | 6.20 | 6.70 | 6.12 | 6.14 | 6.14 | 10,061,600 |
| Jan 23, 2023 | 6.29 | 6.67 | 6.25 | 6.46 | 6.46 | 17,122,400 |
| Jan 20, 2023 | 5.98 | 6.36 | 5.91 | 6.29 | 6.29 | 14,139,400 |
| Jan 19, 2023 | 5.94 | 6.06 | 5.81 | 5.92 | 5.92 | 14,030,000 |
| Jan 18, 2023 | 6.26 | 6.52 | 6.10 | 6.12 | 6.12 | 23,595,500 |
| Jan 17, 2023 | 5.96 | 6.21 | 5.74 | 6.18 | 6.18 | 32,134,700 |
| Jan 13, 2023 | 5.31 | 5.76 | 5.27 | 5.73 | 5.73 | 16,356,100 |
| Jan 12, 2023 | 5.41 | 5.46 | 4.94 | 5.39 | 5.39 | 15,515,000 |
| Jan 11, 2023 | 5.10 | 5.39 | 4.99 | 5.35 | 5.35 | 12,687,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.