Farfetch Limited (FTCH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 10.00 | 10.28 | 9.84 | 10.16 | 10.16 | 5,914,000 |
| 11 Aug 2022 | 9.97 | 11.14 | 9.81 | 9.90 | 9.90 | 14,036,400 |
| 10 Aug 2022 | 9.56 | 9.88 | 9.34 | 9.71 | 9.71 | 7,283,700 |
| 09 Aug 2022 | 9.50 | 9.56 | 8.74 | 8.88 | 8.88 | 7,140,000 |
| 08 Aug 2022 | 9.10 | 10.03 | 9.10 | 9.72 | 9.72 | 10,971,800 |
| 05 Aug 2022 | 8.70 | 9.09 | 8.44 | 8.94 | 8.94 | 6,320,900 |
| 04 Aug 2022 | 9.18 | 9.55 | 8.96 | 9.03 | 9.03 | 6,237,700 |
| 03 Aug 2022 | 8.55 | 9.40 | 8.55 | 9.27 | 9.27 | 11,331,400 |
| 02 Aug 2022 | 7.87 | 8.50 | 7.86 | 8.41 | 8.41 | 7,856,200 |
| 01 Aug 2022 | 7.94 | 8.36 | 7.59 | 8.23 | 8.23 | 6,443,200 |
| 29 Jul 2022 | 8.00 | 8.10 | 7.60 | 7.94 | 7.94 | 4,851,700 |
| 28 Jul 2022 | 7.85 | 8.32 | 7.47 | 7.96 | 7.96 | 12,818,800 |
| 27 Jul 2022 | 7.53 | 8.21 | 7.31 | 8.16 | 8.16 | 16,631,800 |
| 26 Jul 2022 | 7.81 | 7.83 | 7.29 | 7.43 | 7.43 | 7,358,500 |
| 25 Jul 2022 | 8.35 | 8.44 | 7.87 | 8.08 | 8.08 | 6,242,400 |
| 22 Jul 2022 | 8.70 | 9.00 | 8.25 | 8.36 | 8.36 | 8,082,300 |
| 21 Jul 2022 | 8.42 | 8.88 | 8.30 | 8.82 | 8.82 | 11,040,600 |
| 20 Jul 2022 | 7.76 | 8.39 | 7.71 | 8.35 | 8.35 | 10,520,800 |
| 19 Jul 2022 | 7.26 | 7.90 | 7.14 | 7.76 | 7.76 | 19,111,800 |
| 18 Jul 2022 | 6.68 | 7.20 | 6.67 | 6.73 | 6.73 | 9,631,100 |
| 15 Jul 2022 | 6.85 | 7.05 | 6.52 | 6.54 | 6.54 | 13,966,100 |
| 14 Jul 2022 | 7.00 | 7.03 | 6.67 | 6.73 | 6.73 | 9,281,400 |
| 13 Jul 2022 | 6.62 | 7.42 | 6.56 | 7.08 | 7.08 | 11,732,100 |
| 12 Jul 2022 | 6.91 | 7.12 | 6.70 | 6.93 | 6.93 | 8,185,700 |
| 11 Jul 2022 | 7.54 | 7.57 | 6.83 | 6.85 | 6.85 | 6,710,700 |
| 08 Jul 2022 | 7.76 | 7.90 | 7.48 | 7.63 | 7.63 | 6,997,500 |
| 07 Jul 2022 | 7.43 | 7.94 | 7.39 | 7.91 | 7.91 | 7,848,200 |
| 06 Jul 2022 | 7.80 | 8.18 | 7.35 | 7.47 | 7.47 | 8,864,500 |
| 05 Jul 2022 | 7.00 | 7.98 | 6.76 | 7.93 | 7.93 | 8,436,500 |
| 01 Jul 2022 | 7.20 | 7.63 | 7.04 | 7.27 | 7.27 | 7,599,200 |
| 30 Jun 2022 | 7.46 | 7.49 | 6.93 | 7.16 | 7.16 | 8,917,200 |
| 29 Jun 2022 | 7.77 | 7.81 | 7.48 | 7.60 | 7.60 | 7,476,800 |
| 28 Jun 2022 | 8.57 | 8.70 | 7.85 | 7.87 | 7.87 | 12,118,000 |
| 27 Jun 2022 | 9.53 | 9.58 | 8.66 | 8.88 | 8.88 | 7,433,900 |
| 24 Jun 2022 | 8.68 | 9.49 | 8.68 | 9.43 | 9.43 | 12,592,600 |
| 23 Jun 2022 | 7.91 | 8.69 | 7.75 | 8.65 | 8.65 | 11,421,600 |
| 22 Jun 2022 | 7.56 | 8.01 | 7.50 | 7.84 | 7.84 | 9,938,100 |
| 21 Jun 2022 | 8.08 | 8.36 | 7.80 | 7.81 | 7.81 | 13,574,700 |
| 17 Jun 2022 | 7.81 | 8.09 | 7.55 | 7.91 | 7.91 | 7,871,000 |
| 16 Jun 2022 | 7.87 | 8.03 | 7.51 | 7.66 | 7.66 | 8,500,800 |
| 15 Jun 2022 | 7.80 | 8.70 | 7.80 | 8.44 | 8.44 | 10,515,200 |
| 14 Jun 2022 | 7.40 | 7.96 | 7.37 | 7.71 | 7.71 | 8,319,600 |
| 13 Jun 2022 | 8.16 | 8.40 | 7.28 | 7.31 | 7.31 | 14,181,600 |
| 10 Jun 2022 | 8.96 | 9.07 | 8.44 | 8.67 | 8.67 | 12,964,700 |
| 09 Jun 2022 | 9.71 | 9.90 | 9.10 | 9.18 | 9.18 | 9,849,400 |
| 08 Jun 2022 | 9.07 | 9.94 | 9.05 | 9.91 | 9.91 | 14,064,000 |
| 07 Jun 2022 | 8.73 | 9.27 | 8.63 | 9.13 | 9.13 | 7,705,900 |
| 06 Jun 2022 | 9.02 | 9.70 | 8.87 | 8.98 | 8.98 | 13,549,000 |
| 03 Jun 2022 | 9.15 | 9.33 | 8.70 | 8.85 | 8.85 | 13,141,800 |
| 02 Jun 2022 | 8.47 | 9.68 | 8.44 | 9.53 | 9.53 | 14,532,200 |
| 01 Jun 2022 | 9.01 | 9.17 | 8.17 | 8.48 | 8.48 | 14,836,000 |
| 31 May 2022 | 9.70 | 9.72 | 8.79 | 8.97 | 8.97 | 16,558,000 |
| 27 May 2022 | 8.10 | 10.09 | 8.08 | 9.73 | 9.73 | 39,966,500 |
| 26 May 2022 | 7.20 | 7.74 | 7.13 | 7.68 | 7.68 | 35,586,000 |
| 25 May 2022 | 6.81 | 7.30 | 6.76 | 7.10 | 7.10 | 17,038,700 |
| 24 May 2022 | 7.34 | 7.34 | 6.53 | 6.81 | 6.81 | 17,983,500 |
| 23 May 2022 | 7.74 | 7.87 | 7.28 | 7.61 | 7.61 | 8,523,900 |
| 20 May 2022 | 8.83 | 8.97 | 7.41 | 7.86 | 7.86 | 16,625,200 |
| 19 May 2022 | 7.88 | 8.96 | 7.71 | 8.69 | 8.69 | 15,506,400 |
| 18 May 2022 | 8.38 | 8.66 | 7.89 | 7.94 | 7.94 | 13,115,400 |
| 17 May 2022 | 8.78 | 9.29 | 8.55 | 8.68 | 8.68 | 14,730,900 |
| 16 May 2022 | 8.62 | 9.14 | 8.39 | 8.44 | 8.44 | 10,662,200 |
| 13 May 2022 | 8.11 | 8.93 | 7.99 | 8.88 | 8.88 | 16,440,200 |
| 12 May 2022 | 7.07 | 8.24 | 6.80 | 7.67 | 7.67 | 19,435,800 |
| 11 May 2022 | 8.35 | 8.45 | 7.16 | 7.19 | 7.19 | 15,799,700 |
| 10 May 2022 | 8.71 | 9.05 | 7.96 | 8.46 | 8.46 | 12,397,500 |
| 09 May 2022 | 9.14 | 9.32 | 8.45 | 8.48 | 8.48 | 11,800,700 |
| 06 May 2022 | 10.05 | 10.06 | 9.02 | 9.40 | 9.40 | 10,820,600 |
| 05 May 2022 | 10.86 | 10.91 | 9.80 | 10.05 | 10.05 | 12,103,800 |
| 04 May 2022 | 11.00 | 11.25 | 10.08 | 11.22 | 11.22 | 13,465,000 |
| 03 May 2022 | 11.55 | 11.71 | 10.85 | 11.13 | 11.13 | 7,995,600 |
| 02 May 2022 | 11.08 | 11.83 | 10.75 | 11.75 | 11.75 | 6,961,200 |
| 29 Apr 2022 | 11.89 | 12.42 | 11.17 | 11.20 | 11.20 | 5,648,900 |
| 28 Apr 2022 | 11.64 | 12.05 | 10.92 | 11.89 | 11.89 | 6,965,500 |
| 27 Apr 2022 | 11.55 | 12.09 | 11.21 | 11.42 | 11.42 | 6,882,200 |
| 26 Apr 2022 | 11.99 | 12.11 | 11.30 | 11.59 | 11.59 | 8,236,500 |
| 25 Apr 2022 | 11.41 | 12.45 | 11.30 | 12.20 | 12.20 | 8,046,000 |
| 22 Apr 2022 | 12.07 | 12.43 | 11.39 | 11.52 | 11.52 | 10,481,100 |
| 21 Apr 2022 | 13.28 | 13.66 | 11.96 | 12.19 | 12.19 | 7,968,300 |
| 20 Apr 2022 | 14.11 | 14.26 | 12.97 | 13.09 | 13.09 | 10,362,700 |
| 19 Apr 2022 | 12.96 | 14.36 | 12.95 | 14.09 | 14.09 | 8,167,400 |
| 18 Apr 2022 | 13.50 | 13.54 | 12.71 | 13.18 | 13.18 | 9,895,900 |
| 14 Apr 2022 | 14.74 | 14.76 | 13.59 | 13.63 | 13.63 | 7,753,200 |
| 13 Apr 2022 | 14.14 | 15.15 | 13.85 | 14.81 | 14.81 | 7,657,900 |
| 12 Apr 2022 | 14.73 | 15.65 | 14.26 | 14.35 | 14.35 | 6,709,900 |
| 11 Apr 2022 | 14.21 | 14.71 | 13.64 | 14.36 | 14.36 | 6,670,700 |
| 08 Apr 2022 | 14.77 | 14.84 | 14.16 | 14.30 | 14.30 | 5,140,300 |
| 07 Apr 2022 | 15.02 | 15.19 | 14.06 | 14.95 | 14.95 | 6,695,300 |
| 06 Apr 2022 | 15.78 | 15.78 | 14.39 | 15.16 | 15.16 | 10,131,700 |
| 05 Apr 2022 | 17.39 | 17.44 | 16.32 | 16.47 | 16.47 | 5,387,900 |
| 04 Apr 2022 | 16.19 | 17.73 | 16.16 | 17.24 | 17.24 | 10,799,100 |
| 01 Apr 2022 | 15.52 | 16.16 | 15.40 | 15.79 | 15.79 | 5,696,100 |
| 31 Mar 2022 | 15.85 | 15.89 | 15.11 | 15.12 | 15.12 | 4,573,300 |
| 30 Mar 2022 | 15.98 | 16.67 | 15.64 | 15.92 | 15.92 | 9,126,300 |
| 29 Mar 2022 | 15.35 | 16.41 | 15.30 | 16.21 | 16.21 | 8,715,000 |
| 28 Mar 2022 | 14.95 | 15.42 | 14.13 | 14.73 | 14.73 | 10,180,300 |
| 25 Mar 2022 | 15.91 | 16.01 | 14.71 | 15.04 | 15.04 | 7,732,200 |
| 24 Mar 2022 | 15.03 | 15.59 | 14.77 | 15.51 | 15.51 | 6,386,500 |
| 23 Mar 2022 | 14.55 | 16.40 | 14.39 | 15.33 | 15.33 | 10,684,800 |
| 22 Mar 2022 | 14.26 | 16.01 | 14.25 | 15.04 | 15.04 | 11,507,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
