Canada markets closed

Farfetch Limited (FTCH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
7.61-0.25 (-3.18%)
At close: 04:00PM EDT
7.61 0.00 (0.00%)
After hours: 04:33PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20227.747.877.297.617.618,438,684
May 20, 20228.838.977.417.867.8616,622,000
May 19, 20227.888.967.718.698.6915,506,400
May 18, 20228.388.667.897.947.9413,115,400
May 17, 20228.789.298.558.688.6814,730,900
May 16, 20228.629.148.398.448.4410,662,200
May 13, 20228.118.937.998.888.8816,434,600
May 12, 20227.078.246.807.677.6719,435,800
May 11, 20228.358.457.167.197.1915,799,700
May 10, 20228.719.057.968.468.4612,397,500
May 09, 20229.149.328.458.488.4811,800,700
May 06, 202210.0510.069.029.409.4010,820,000
May 05, 202210.8610.919.8010.0510.0512,103,800
May 04, 202211.0011.2510.0811.2211.2213,465,000
May 03, 202211.5511.7110.8511.1311.137,995,600
May 02, 202211.0811.8310.7511.7511.756,961,200
Apr 29, 202211.8912.4211.1711.2011.205,643,800
Apr 28, 202211.6412.0510.9211.8911.896,965,500
Apr 27, 202211.5512.0911.2111.4211.426,882,200
Apr 26, 202211.9912.1111.3011.5911.598,236,500
Apr 25, 202211.4112.4511.3012.2012.208,046,000
Apr 22, 202212.0712.4311.3911.5211.5210,481,100
Apr 21, 202213.2813.6611.9612.1912.197,968,300
Apr 20, 202214.1114.2612.9713.0913.0910,362,700
Apr 19, 202212.9614.3612.9514.0914.098,167,400
Apr 18, 202213.5013.5412.7113.1813.189,895,900
Apr 14, 202214.7414.7613.5913.6313.637,753,200
Apr 13, 202214.1415.1513.8514.8114.817,657,900
Apr 12, 202214.7315.6514.2614.3514.356,709,900
Apr 11, 202214.2114.7113.6414.3614.366,670,700
Apr 08, 202214.7714.8414.1614.3014.305,140,300
Apr 07, 202215.0215.1914.0614.9514.956,695,300
Apr 06, 202215.7815.7814.3915.1615.1610,131,700
Apr 05, 202217.3917.4416.3216.4716.475,387,900
Apr 04, 202216.1917.7316.1617.2417.2410,799,100
Apr 01, 202215.5216.1615.4015.7915.795,696,100
Mar 31, 202215.8515.8915.1115.1215.124,573,300
Mar 30, 202215.9816.6715.6415.9215.929,126,300
Mar 29, 202215.3516.4115.3016.2116.218,715,000
Mar 28, 202214.9515.4214.1314.7314.7310,180,300
Mar 25, 202215.9116.0114.7115.0415.047,732,200
Mar 24, 202215.0315.5914.7715.5115.516,386,500
Mar 23, 202214.5516.4014.3915.3315.3310,684,800
Mar 22, 202214.2616.0114.2515.0415.0411,507,700
Mar 21, 202213.8314.5513.3213.9613.969,853,500
Mar 18, 202213.7614.5713.5514.3314.3310,434,300
Mar 17, 202212.9313.8012.6513.6513.6515,155,900
Mar 16, 202212.0113.6711.9813.6613.6624,103,700
Mar 15, 202210.7511.5410.7511.1011.1015,840,200
Mar 14, 202211.3511.8410.9310.9510.9511,670,400
Mar 11, 202212.9812.9811.4711.5111.519,868,400
Mar 10, 202213.7113.7112.2912.6812.689,161,100
Mar 09, 202213.2014.1913.1913.5513.5515,435,200
Mar 08, 202212.5113.2611.7812.7712.7716,862,300
Mar 07, 202214.5015.1812.4512.4512.4514,768,000
Mar 04, 202215.8215.9914.5014.7414.747,128,400
Mar 03, 202216.8417.2515.5915.9415.947,646,700
Mar 02, 202217.4117.4516.2517.0817.087,231,500
Mar 01, 202218.9519.1317.0617.2017.2012,488,000
Feb 28, 202220.6820.7518.9319.0519.0515,386,100
Feb 25, 202219.6221.0718.6520.9220.9227,051,900
Feb 24, 202212.6815.0112.3615.0115.0113,914,400
Feb 23, 202215.6215.9714.2614.2714.2711,707,700
Feb 22, 202216.2016.8615.2915.4415.4410,589,500
Feb 18, 202216.8117.0315.8316.3516.3514,659,100
Feb 17, 202218.6718.8617.2917.3917.397,011,300
Feb 16, 202220.3020.3518.7818.8718.876,736,100
Feb 15, 202219.2520.4419.2320.3020.304,774,300
Feb 14, 202219.3719.9318.7819.0219.025,634,600
Feb 11, 202220.7621.5519.3319.4819.484,766,100
Feb 10, 202220.5822.1320.5021.1621.166,706,400
Feb 09, 202219.9721.5319.8921.5021.506,193,800
Feb 08, 202218.8819.6518.5119.6119.614,649,600
Feb 07, 202219.2220.1718.9719.2419.245,661,700
Feb 04, 202219.1820.0318.8819.2619.266,738,100
Feb 03, 202220.1320.4918.7718.9018.909,626,800
Feb 02, 202223.3323.3320.6020.7320.737,938,400
Feb 01, 202221.9023.2421.2523.1823.189,292,500
Jan 31, 202219.8421.7719.7721.7121.7111,765,300
Jan 28, 202219.8019.9918.3319.5419.5412,057,000
Jan 27, 202219.9720.0119.0219.1219.1212,470,800
Jan 26, 202221.5021.8819.5419.7819.7811,091,300
Jan 25, 202221.4422.2420.3620.6120.6110,527,300
Jan 24, 202220.7421.9819.9021.8621.8611,392,800
Jan 21, 202222.7123.2021.4621.6221.627,301,400
Jan 20, 202224.7325.2022.9123.0123.017,514,500
Jan 19, 202225.5226.1624.0724.1024.1010,679,900
Jan 18, 202226.1127.3625.2625.4325.4310,746,000
Jan 14, 202226.1327.2125.3527.2027.208,242,500
Jan 13, 202228.1428.6726.6126.6526.654,575,900
Jan 12, 202229.5329.6928.1228.2928.293,893,700
Jan 11, 202229.0030.3528.7229.0829.084,739,100
Jan 10, 202228.5628.8527.4028.8328.835,028,000
Jan 07, 202229.5030.3829.0229.3929.393,984,500
Jan 06, 202228.9730.6327.6829.7629.766,456,200
Jan 05, 202232.4832.6628.3529.0829.0810,726,800
Jan 04, 202234.0034.1731.5133.0633.064,313,600
Jan 03, 202233.9235.2633.7434.2534.253,646,800
Dec 31, 202133.9234.7833.3333.4333.431,558,000
Dec 30, 202132.8334.7132.8334.0134.012,110,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...