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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2022	7.74	7.87	7.29	7.61	7.61	8,438,684
May 20, 2022	8.83	8.97	7.41	7.86	7.86	16,622,000
May 19, 2022	7.88	8.96	7.71	8.69	8.69	15,506,400
May 18, 2022	8.38	8.66	7.89	7.94	7.94	13,115,400
May 17, 2022	8.78	9.29	8.55	8.68	8.68	14,730,900
May 16, 2022	8.62	9.14	8.39	8.44	8.44	10,662,200
May 13, 2022	8.11	8.93	7.99	8.88	8.88	16,434,600
May 12, 2022	7.07	8.24	6.80	7.67	7.67	19,435,800
May 11, 2022	8.35	8.45	7.16	7.19	7.19	15,799,700
May 10, 2022	8.71	9.05	7.96	8.46	8.46	12,397,500
May 09, 2022	9.14	9.32	8.45	8.48	8.48	11,800,700
May 06, 2022	10.05	10.06	9.02	9.40	9.40	10,820,000
May 05, 2022	10.86	10.91	9.80	10.05	10.05	12,103,800
May 04, 2022	11.00	11.25	10.08	11.22	11.22	13,465,000
May 03, 2022	11.55	11.71	10.85	11.13	11.13	7,995,600
May 02, 2022	11.08	11.83	10.75	11.75	11.75	6,961,200
Apr 29, 2022	11.89	12.42	11.17	11.20	11.20	5,643,800
Apr 28, 2022	11.64	12.05	10.92	11.89	11.89	6,965,500
Apr 27, 2022	11.55	12.09	11.21	11.42	11.42	6,882,200
Apr 26, 2022	11.99	12.11	11.30	11.59	11.59	8,236,500
Apr 25, 2022	11.41	12.45	11.30	12.20	12.20	8,046,000
Apr 22, 2022	12.07	12.43	11.39	11.52	11.52	10,481,100
Apr 21, 2022	13.28	13.66	11.96	12.19	12.19	7,968,300
Apr 20, 2022	14.11	14.26	12.97	13.09	13.09	10,362,700
Apr 19, 2022	12.96	14.36	12.95	14.09	14.09	8,167,400
Apr 18, 2022	13.50	13.54	12.71	13.18	13.18	9,895,900
Apr 14, 2022	14.74	14.76	13.59	13.63	13.63	7,753,200
Apr 13, 2022	14.14	15.15	13.85	14.81	14.81	7,657,900
Apr 12, 2022	14.73	15.65	14.26	14.35	14.35	6,709,900
Apr 11, 2022	14.21	14.71	13.64	14.36	14.36	6,670,700
Apr 08, 2022	14.77	14.84	14.16	14.30	14.30	5,140,300
Apr 07, 2022	15.02	15.19	14.06	14.95	14.95	6,695,300
Apr 06, 2022	15.78	15.78	14.39	15.16	15.16	10,131,700
Apr 05, 2022	17.39	17.44	16.32	16.47	16.47	5,387,900
Apr 04, 2022	16.19	17.73	16.16	17.24	17.24	10,799,100
Apr 01, 2022	15.52	16.16	15.40	15.79	15.79	5,696,100
Mar 31, 2022	15.85	15.89	15.11	15.12	15.12	4,573,300
Mar 30, 2022	15.98	16.67	15.64	15.92	15.92	9,126,300
Mar 29, 2022	15.35	16.41	15.30	16.21	16.21	8,715,000
Mar 28, 2022	14.95	15.42	14.13	14.73	14.73	10,180,300
Mar 25, 2022	15.91	16.01	14.71	15.04	15.04	7,732,200
Mar 24, 2022	15.03	15.59	14.77	15.51	15.51	6,386,500
Mar 23, 2022	14.55	16.40	14.39	15.33	15.33	10,684,800
Mar 22, 2022	14.26	16.01	14.25	15.04	15.04	11,507,700
Mar 21, 2022	13.83	14.55	13.32	13.96	13.96	9,853,500
Mar 18, 2022	13.76	14.57	13.55	14.33	14.33	10,434,300
Mar 17, 2022	12.93	13.80	12.65	13.65	13.65	15,155,900
Mar 16, 2022	12.01	13.67	11.98	13.66	13.66	24,103,700
Mar 15, 2022	10.75	11.54	10.75	11.10	11.10	15,840,200
Mar 14, 2022	11.35	11.84	10.93	10.95	10.95	11,670,400
Mar 11, 2022	12.98	12.98	11.47	11.51	11.51	9,868,400
Mar 10, 2022	13.71	13.71	12.29	12.68	12.68	9,161,100
Mar 09, 2022	13.20	14.19	13.19	13.55	13.55	15,435,200
Mar 08, 2022	12.51	13.26	11.78	12.77	12.77	16,862,300
Mar 07, 2022	14.50	15.18	12.45	12.45	12.45	14,768,000
Mar 04, 2022	15.82	15.99	14.50	14.74	14.74	7,128,400
Mar 03, 2022	16.84	17.25	15.59	15.94	15.94	7,646,700
Mar 02, 2022	17.41	17.45	16.25	17.08	17.08	7,231,500
Mar 01, 2022	18.95	19.13	17.06	17.20	17.20	12,488,000
Feb 28, 2022	20.68	20.75	18.93	19.05	19.05	15,386,100
Feb 25, 2022	19.62	21.07	18.65	20.92	20.92	27,051,900
Feb 24, 2022	12.68	15.01	12.36	15.01	15.01	13,914,400
Feb 23, 2022	15.62	15.97	14.26	14.27	14.27	11,707,700
Feb 22, 2022	16.20	16.86	15.29	15.44	15.44	10,589,500
Feb 18, 2022	16.81	17.03	15.83	16.35	16.35	14,659,100
Feb 17, 2022	18.67	18.86	17.29	17.39	17.39	7,011,300
Feb 16, 2022	20.30	20.35	18.78	18.87	18.87	6,736,100
Feb 15, 2022	19.25	20.44	19.23	20.30	20.30	4,774,300
Feb 14, 2022	19.37	19.93	18.78	19.02	19.02	5,634,600
Feb 11, 2022	20.76	21.55	19.33	19.48	19.48	4,766,100
Feb 10, 2022	20.58	22.13	20.50	21.16	21.16	6,706,400
Feb 09, 2022	19.97	21.53	19.89	21.50	21.50	6,193,800
Feb 08, 2022	18.88	19.65	18.51	19.61	19.61	4,649,600
Feb 07, 2022	19.22	20.17	18.97	19.24	19.24	5,661,700
Feb 04, 2022	19.18	20.03	18.88	19.26	19.26	6,738,100
Feb 03, 2022	20.13	20.49	18.77	18.90	18.90	9,626,800
Feb 02, 2022	23.33	23.33	20.60	20.73	20.73	7,938,400
Feb 01, 2022	21.90	23.24	21.25	23.18	23.18	9,292,500
Jan 31, 2022	19.84	21.77	19.77	21.71	21.71	11,765,300
Jan 28, 2022	19.80	19.99	18.33	19.54	19.54	12,057,000
Jan 27, 2022	19.97	20.01	19.02	19.12	19.12	12,470,800
Jan 26, 2022	21.50	21.88	19.54	19.78	19.78	11,091,300
Jan 25, 2022	21.44	22.24	20.36	20.61	20.61	10,527,300
Jan 24, 2022	20.74	21.98	19.90	21.86	21.86	11,392,800
Jan 21, 2022	22.71	23.20	21.46	21.62	21.62	7,301,400
Jan 20, 2022	24.73	25.20	22.91	23.01	23.01	7,514,500
Jan 19, 2022	25.52	26.16	24.07	24.10	24.10	10,679,900
Jan 18, 2022	26.11	27.36	25.26	25.43	25.43	10,746,000
Jan 14, 2022	26.13	27.21	25.35	27.20	27.20	8,242,500
Jan 13, 2022	28.14	28.67	26.61	26.65	26.65	4,575,900
Jan 12, 2022	29.53	29.69	28.12	28.29	28.29	3,893,700
Jan 11, 2022	29.00	30.35	28.72	29.08	29.08	4,739,100
Jan 10, 2022	28.56	28.85	27.40	28.83	28.83	5,028,000
Jan 07, 2022	29.50	30.38	29.02	29.39	29.39	3,984,500
Jan 06, 2022	28.97	30.63	27.68	29.76	29.76	6,456,200
Jan 05, 2022	32.48	32.66	28.35	29.08	29.08	10,726,800
Jan 04, 2022	34.00	34.17	31.51	33.06	33.06	4,313,600
Jan 03, 2022	33.92	35.26	33.74	34.25	34.25	3,646,800
Dec 31, 2021	33.92	34.78	33.33	33.43	33.43	1,558,000
Dec 30, 2021	32.83	34.71	32.83	34.01	34.01	2,110,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.71(+0.08%)

S&P 5003,973.75+72.39(+1.86%)

DOW31,880.24+618.34(+1.98%)

CAD/USD0.7830+0.0040(+0.51%)

CRUDE OIL110.49+0.21(+0.19%)

BTC-CAD37,401.48-1,133.61(-2.94%)

Farfetch Limited (FTCH)

S&P/TSX
20,197.61
+15.71(+0.08%)

S&P 500
3,973.75
+72.39(+1.86%)

DOW
31,880.24
+618.34(+1.98%)

CAD/USD
0.7830
+0.0040(+0.51%)

CRUDE OIL
110.49
+0.21(+0.19%)

BTC-CAD
37,401.48
-1,133.61(-2.94%)