Canada markets closed

Farfetch Limited (FTCH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.57-0.40 (-4.46%)
At close: 04:00PM EDT
8.70 +0.13 (+1.52%)
After hours: 07:59PM EDT
Time Period:
Sept 24, 2021 - Sept 24, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20228.668.858.378.578.576,202,200
Sept 22, 20229.469.648.928.978.976,546,700
Sept 21, 20229.4910.089.329.509.507,184,900
Sept 20, 202210.1610.169.379.399.3910,168,000
Sept 19, 202210.2310.289.7910.2810.288,460,100
Sept 16, 202211.0311.0310.0010.3810.3813,049,900
Sept 15, 202211.2512.1511.1411.3111.3112,345,100
Sept 14, 202210.7111.4110.3211.3811.3814,121,200
Sept 13, 202210.6411.0110.3710.6710.679,895,400
Sept 12, 202210.9511.6410.7011.5611.569,774,800
Sept 09, 202210.4611.0410.4610.8810.8810,334,600
Sept 08, 20229.5510.289.4510.2610.268,964,600
Sept 07, 20229.189.728.979.669.667,899,100
Sept 06, 20229.189.418.819.219.218,381,800
Sept 02, 202210.0910.169.249.379.379,917,800
Sept 01, 20229.7510.059.019.879.8711,678,900
Aug 31, 202210.5210.929.9510.0310.0312,436,300
Aug 30, 202210.4610.679.8910.3810.3812,837,900
Aug 29, 202211.5912.1110.3010.3310.3320,013,500
Aug 26, 202211.4512.8911.2012.0312.0365,538,700
Aug 25, 20229.519.889.399.549.5416,398,000
Aug 24, 20229.019.998.579.519.5148,121,100
Aug 23, 20228.178.317.777.847.848,248,600
Aug 22, 20227.898.077.658.058.057,377,900
Aug 19, 20228.708.858.158.168.166,872,000
Aug 18, 20228.859.138.559.109.105,723,600
Aug 17, 20229.699.748.808.838.837,470,200
Aug 16, 20229.9010.249.379.999.996,140,400
Aug 15, 202210.0710.449.849.939.934,573,100
Aug 12, 202210.0010.289.8410.1610.165,920,700
Aug 11, 20229.9711.149.819.909.9014,036,400
Aug 10, 20229.569.889.349.719.717,283,700
Aug 09, 20229.509.568.748.888.887,140,000
Aug 08, 20229.1010.039.109.729.7210,971,800
Aug 05, 20228.709.098.448.948.946,320,900
Aug 04, 20229.189.558.969.039.036,237,700
Aug 03, 20228.559.408.559.279.2711,331,400
Aug 02, 20227.878.507.868.418.417,856,200
Aug 01, 20227.948.367.598.238.236,443,200
Jul 29, 20228.008.107.607.947.944,853,000
Jul 28, 20227.858.327.477.967.9612,818,800
Jul 27, 20227.538.217.318.168.1616,631,800
Jul 26, 20227.817.837.297.437.437,358,500
Jul 25, 20228.358.447.878.088.086,242,400
Jul 22, 20228.709.008.258.368.368,082,700
Jul 21, 20228.428.888.308.828.8211,040,600
Jul 20, 20227.768.397.718.358.3510,520,800
Jul 19, 20227.267.907.147.767.7619,111,800
Jul 18, 20226.687.206.676.736.739,631,100
Jul 15, 20226.857.056.526.546.5413,976,500
Jul 14, 20227.007.036.676.736.739,281,400
Jul 13, 20226.627.426.567.087.0811,732,100
Jul 12, 20226.917.126.706.936.938,185,700
Jul 11, 20227.547.576.836.856.856,710,700
Jul 08, 20227.767.907.487.637.637,000,300
Jul 07, 20227.437.947.397.917.917,848,200
Jul 06, 20227.808.187.357.477.478,864,500
Jul 05, 20227.007.986.767.937.938,436,500
Jul 01, 20227.207.637.047.277.277,599,200
Jun 30, 20227.467.496.937.167.168,917,200
Jun 29, 20227.777.817.487.607.607,476,800
Jun 28, 20228.578.707.857.877.8712,118,000
Jun 27, 20229.539.588.668.888.887,433,900
Jun 24, 20228.689.498.689.439.4312,592,900
Jun 23, 20227.918.697.758.658.6511,421,600
Jun 22, 20227.568.017.507.847.849,938,100
Jun 21, 20228.088.367.807.817.8113,574,700
Jun 17, 20227.818.097.557.917.917,871,000
Jun 16, 20227.878.037.517.667.668,500,800
Jun 15, 20227.808.707.808.448.4410,515,200
Jun 14, 20227.407.967.377.717.718,319,600
Jun 13, 20228.168.407.287.317.3114,181,600
Jun 10, 20228.969.078.448.678.6712,964,700
Jun 09, 20229.719.909.109.189.189,849,400
Jun 08, 20229.079.949.059.919.9114,064,000
Jun 07, 20228.739.278.639.139.137,705,900
Jun 06, 20229.029.708.878.988.9813,549,000
Jun 03, 20229.159.338.708.858.8513,145,100
Jun 02, 20228.479.688.449.539.5314,532,200
Jun 01, 20229.019.178.178.488.4814,836,000
May 31, 20229.709.728.798.978.9716,558,000
May 27, 20228.1010.098.089.739.7339,966,500
May 26, 20227.207.747.137.687.6835,586,000
May 25, 20226.817.306.767.107.1017,038,700
May 24, 20227.347.346.536.816.8117,983,500
May 23, 20227.747.877.287.617.618,523,900
May 20, 20228.838.977.417.867.8616,625,200
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, 20228.118.937.998.888.8816,440,200
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, 202210.0510.069.029.409.4010,820,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...