Farfetch Limited (FTCH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:07PM EDT. Market open.
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 2.0000 | 2.1700 | 2.0000 | 2.0950 | 2.0950 | 9,773,190 |
| 28 Sept 2023 | 1.8500 | 1.9800 | 1.8400 | 1.9600 | 1.9600 | 10,870,200 |
| 27 Sept 2023 | 1.8300 | 1.9300 | 1.8000 | 1.8800 | 1.8800 | 12,038,200 |
| 26 Sept 2023 | 1.8900 | 1.9100 | 1.8000 | 1.8100 | 1.8100 | 8,996,200 |
| 25 Sept 2023 | 1.8000 | 1.9300 | 1.7600 | 1.9100 | 1.9100 | 20,356,900 |
| 22 Sept 2023 | 1.9600 | 1.9800 | 1.8200 | 1.8200 | 1.8200 | 19,992,600 |
| 21 Sept 2023 | 2.0400 | 2.0500 | 1.9400 | 1.9400 | 1.9400 | 19,302,500 |
| 20 Sept 2023 | 2.2400 | 2.2400 | 2.0900 | 2.1000 | 2.1000 | 10,141,100 |
| 19 Sept 2023 | 2.1800 | 2.2600 | 2.1500 | 2.2100 | 2.2100 | 13,075,100 |
| 18 Sept 2023 | 2.2800 | 2.2800 | 2.1700 | 2.1900 | 2.1900 | 11,977,900 |
| 15 Sept 2023 | 2.4500 | 2.4500 | 2.2600 | 2.3100 | 2.3100 | 11,825,700 |
| 14 Sept 2023 | 2.3900 | 2.4800 | 2.3500 | 2.4200 | 2.4200 | 9,707,500 |
| 13 Sept 2023 | 2.3900 | 2.4300 | 2.2900 | 2.3300 | 2.3300 | 16,465,600 |
| 12 Sept 2023 | 2.5000 | 2.5300 | 2.3800 | 2.4300 | 2.4300 | 21,034,000 |
| 11 Sept 2023 | 2.6400 | 2.6500 | 2.4900 | 2.5300 | 2.5300 | 14,041,600 |
| 08 Sept 2023 | 2.6700 | 2.7000 | 2.6200 | 2.6400 | 2.6400 | 11,309,500 |
| 07 Sept 2023 | 2.7000 | 2.7300 | 2.4900 | 2.7000 | 2.7000 | 16,511,700 |
| 06 Sept 2023 | 2.8800 | 2.9000 | 2.7100 | 2.7600 | 2.7600 | 11,299,200 |
| 05 Sept 2023 | 2.7400 | 2.9300 | 2.7300 | 2.9000 | 2.9000 | 8,808,600 |
| 01 Sept 2023 | 2.8600 | 2.8800 | 2.7800 | 2.8000 | 2.8000 | 10,638,400 |
| 31 Aug 2023 | 2.9200 | 2.9600 | 2.8400 | 2.8500 | 2.8500 | 11,776,700 |
| 30 Aug 2023 | 2.8500 | 2.9300 | 2.8000 | 2.8600 | 2.8600 | 12,100,300 |
| 29 Aug 2023 | 2.7500 | 2.9100 | 2.6500 | 2.8600 | 2.8600 | 34,902,900 |
| 28 Aug 2023 | 2.9400 | 2.9700 | 2.7600 | 2.8200 | 2.8200 | 14,293,600 |
| 25 Aug 2023 | 2.8900 | 3.0100 | 2.8300 | 2.9300 | 2.9300 | 12,208,600 |
| 24 Aug 2023 | 2.9900 | 3.0100 | 2.7800 | 2.9300 | 2.9300 | 14,201,500 |
| 23 Aug 2023 | 2.8300 | 3.0000 | 2.7800 | 2.9700 | 2.9700 | 20,938,500 |
| 22 Aug 2023 | 2.7400 | 2.9300 | 2.6800 | 2.9100 | 2.9100 | 26,303,000 |
| 21 Aug 2023 | 2.7400 | 2.8800 | 2.6500 | 2.7100 | 2.7100 | 45,229,100 |
| 18 Aug 2023 | 2.7400 | 3.1800 | 2.5000 | 2.6100 | 2.6100 | 166,821,700 |
| 17 Aug 2023 | 4.8500 | 5.1300 | 4.7300 | 4.7600 | 4.7600 | 26,461,300 |
| 16 Aug 2023 | 4.9300 | 4.9600 | 4.6900 | 4.8400 | 4.8400 | 12,055,600 |
| 15 Aug 2023 | 5.1700 | 5.1700 | 4.7400 | 4.8700 | 4.8700 | 20,141,000 |
| 14 Aug 2023 | 5.0100 | 5.2900 | 5.0100 | 5.2600 | 5.2600 | 11,185,200 |
| 11 Aug 2023 | 5.0800 | 5.1600 | 4.9700 | 5.1000 | 5.1000 | 6,480,800 |
| 10 Aug 2023 | 5.2700 | 5.4700 | 5.1400 | 5.1800 | 5.1800 | 8,589,400 |
| 09 Aug 2023 | 5.1900 | 5.2500 | 5.0100 | 5.1700 | 5.1700 | 7,623,500 |
| 08 Aug 2023 | 5.0900 | 5.1200 | 4.9000 | 5.0900 | 5.0900 | 8,865,500 |
| 07 Aug 2023 | 5.1600 | 5.2600 | 4.9400 | 5.2300 | 5.2300 | 7,059,000 |
| 04 Aug 2023 | 5.2600 | 5.3300 | 5.1400 | 5.1500 | 5.1500 | 9,499,300 |
| 03 Aug 2023 | 5.2900 | 5.3400 | 5.1100 | 5.2100 | 5.2100 | 9,241,800 |
| 02 Aug 2023 | 5.4500 | 5.6400 | 5.2900 | 5.3500 | 5.3500 | 14,181,600 |
| 01 Aug 2023 | 5.6900 | 5.7300 | 5.5100 | 5.5100 | 5.5100 | 7,004,400 |
| 31 Jul 2023 | 5.7100 | 5.9100 | 5.6100 | 5.7800 | 5.7800 | 9,025,500 |
| 28 Jul 2023 | 5.3600 | 5.6300 | 5.3100 | 5.5800 | 5.5800 | 12,185,600 |
| 27 Jul 2023 | 5.5800 | 5.7000 | 5.2100 | 5.2500 | 5.2500 | 9,919,100 |
| 26 Jul 2023 | 5.2000 | 5.4500 | 5.1500 | 5.4400 | 5.4400 | 9,439,300 |
| 25 Jul 2023 | 5.4200 | 5.5300 | 5.2300 | 5.2500 | 5.2500 | 9,158,100 |
| 24 Jul 2023 | 5.5000 | 5.5900 | 5.3000 | 5.3700 | 5.3700 | 9,079,000 |
| 21 Jul 2023 | 5.6500 | 5.7600 | 5.4600 | 5.5000 | 5.5000 | 8,769,500 |
| 20 Jul 2023 | 5.7300 | 5.8100 | 5.4800 | 5.5400 | 5.5400 | 15,103,100 |
| 19 Jul 2023 | 6.0200 | 6.0500 | 5.7400 | 5.7900 | 5.7900 | 14,920,600 |
| 18 Jul 2023 | 5.9000 | 6.2700 | 5.8800 | 5.9900 | 5.9900 | 12,187,900 |
| 17 Jul 2023 | 6.1100 | 6.1100 | 5.6200 | 5.8100 | 5.8100 | 18,202,500 |
| 14 Jul 2023 | 6.6500 | 6.7900 | 6.2200 | 6.2500 | 6.2500 | 9,472,100 |
| 13 Jul 2023 | 6.4800 | 6.6600 | 6.3700 | 6.6400 | 6.6400 | 9,341,200 |
| 12 Jul 2023 | 6.3800 | 6.5300 | 6.2200 | 6.3700 | 6.3700 | 8,968,400 |
| 11 Jul 2023 | 6.1500 | 6.3200 | 5.9900 | 6.2100 | 6.2100 | 7,742,500 |
| 10 Jul 2023 | 5.7000 | 6.1900 | 5.6500 | 6.0400 | 6.0400 | 8,905,000 |
| 07 Jul 2023 | 5.6500 | 5.8100 | 5.5400 | 5.7100 | 5.7100 | 9,851,700 |
| 06 Jul 2023 | 5.8300 | 5.8300 | 5.4700 | 5.4700 | 5.4700 | 13,066,700 |
| 05 Jul 2023 | 6.1000 | 6.1900 | 5.9000 | 6.0700 | 6.0700 | 7,852,800 |
| 03 Jul 2023 | 6.1400 | 6.4900 | 6.1000 | 6.1800 | 6.1800 | 6,349,600 |
| 30 Jun 2023 | 6.2500 | 6.3400 | 6.0000 | 6.0400 | 6.0400 | 9,148,800 |
| 29 Jun 2023 | 6.1800 | 6.5600 | 6.0700 | 6.0800 | 6.0800 | 12,235,000 |
| 28 Jun 2023 | 5.5700 | 6.2600 | 5.4900 | 6.1400 | 6.1400 | 15,231,500 |
| 27 Jun 2023 | 5.5100 | 5.7000 | 5.3300 | 5.6500 | 5.6500 | 7,503,000 |
| 26 Jun 2023 | 5.3400 | 5.6600 | 5.3300 | 5.3700 | 5.3700 | 6,158,900 |
| 23 Jun 2023 | 5.4000 | 5.4400 | 5.2700 | 5.3500 | 5.3500 | 6,234,500 |
| 22 Jun 2023 | 5.4500 | 5.5700 | 5.2000 | 5.5300 | 5.5300 | 8,521,500 |
| 21 Jun 2023 | 5.6100 | 5.7500 | 5.4900 | 5.5100 | 5.5100 | 7,172,200 |
| 20 Jun 2023 | 5.7500 | 5.9200 | 5.5800 | 5.7300 | 5.7300 | 6,953,800 |
| 16 Jun 2023 | 5.8800 | 5.9600 | 5.6900 | 5.7500 | 5.7500 | 7,245,100 |
| 15 Jun 2023 | 5.6900 | 5.8900 | 5.6000 | 5.8200 | 5.8200 | 6,717,800 |
| 14 Jun 2023 | 5.9800 | 5.9900 | 5.6400 | 5.7500 | 5.7500 | 14,475,700 |
| 13 Jun 2023 | 5.9000 | 6.2000 | 5.8200 | 6.0500 | 6.0500 | 13,189,400 |
| 12 Jun 2023 | 5.9400 | 5.9400 | 5.6900 | 5.7600 | 5.7600 | 8,622,200 |
| 09 Jun 2023 | 5.5800 | 6.2800 | 5.5700 | 5.8800 | 5.8800 | 18,864,100 |
| 08 Jun 2023 | 5.2500 | 5.5400 | 5.1900 | 5.4800 | 5.4800 | 7,738,700 |
| 07 Jun 2023 | 5.6400 | 5.7500 | 5.2800 | 5.2900 | 5.2900 | 10,934,300 |
| 06 Jun 2023 | 5.3100 | 5.6100 | 5.1400 | 5.5300 | 5.5300 | 10,577,500 |
| 05 Jun 2023 | 5.0500 | 5.4500 | 5.0300 | 5.3900 | 5.3900 | 12,490,600 |
| 02 Jun 2023 | 5.1300 | 5.3900 | 5.0300 | 5.0300 | 5.0300 | 11,653,000 |
| 01 Jun 2023 | 4.8700 | 5.0600 | 4.7400 | 4.9800 | 4.9800 | 9,049,200 |
| 31 May 2023 | 4.8300 | 4.9600 | 4.7500 | 4.9300 | 4.9300 | 6,637,400 |
| 30 May 2023 | 4.8000 | 5.0800 | 4.7900 | 4.9800 | 4.9800 | 11,027,500 |
| 26 May 2023 | 4.8600 | 4.8700 | 4.7000 | 4.7100 | 4.7100 | 7,294,200 |
| 25 May 2023 | 5.0800 | 5.1000 | 4.7100 | 4.7800 | 4.7800 | 11,455,300 |
| 24 May 2023 | 5.2200 | 5.2900 | 4.9700 | 5.0000 | 5.0000 | 12,566,600 |
| 23 May 2023 | 5.5400 | 5.7400 | 5.3000 | 5.3200 | 5.3200 | 23,224,100 |
| 22 May 2023 | 4.9800 | 5.7500 | 4.8500 | 5.6200 | 5.6200 | 41,294,300 |
| 19 May 2023 | 5.1600 | 5.6800 | 4.9600 | 4.9800 | 4.9800 | 85,368,200 |
| 18 May 2023 | 4.1800 | 4.4100 | 4.1300 | 4.3400 | 4.3400 | 26,297,400 |
| 17 May 2023 | 4.0500 | 4.1600 | 3.9300 | 4.0800 | 4.0800 | 11,653,200 |
| 16 May 2023 | 4.0200 | 4.1200 | 3.9600 | 3.9900 | 3.9900 | 9,961,500 |
| 15 May 2023 | 4.0000 | 4.1300 | 3.9000 | 4.0700 | 4.0700 | 11,964,600 |
| 12 May 2023 | 4.1800 | 4.1800 | 3.8800 | 3.9800 | 3.9800 | 10,525,700 |
| 11 May 2023 | 4.1300 | 4.2200 | 4.0500 | 4.1200 | 4.1200 | 7,321,000 |
| 10 May 2023 | 4.1600 | 4.2300 | 4.1000 | 4.1600 | 4.1600 | 8,526,300 |
| 09 May 2023 | 4.2100 | 4.2700 | 4.0700 | 4.1100 | 4.1100 | 16,194,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
