New Zealand markets closed

Farfetch Limited (FTCH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.0950+0.1350 (+6.89%)
As of 02:07PM EDT. Market open.
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20232.00002.17002.00002.09502.09509,773,190
28 Sept 20231.85001.98001.84001.96001.960010,870,200
27 Sept 20231.83001.93001.80001.88001.880012,038,200
26 Sept 20231.89001.91001.80001.81001.81008,996,200
25 Sept 20231.80001.93001.76001.91001.910020,356,900
22 Sept 20231.96001.98001.82001.82001.820019,992,600
21 Sept 20232.04002.05001.94001.94001.940019,302,500
20 Sept 20232.24002.24002.09002.10002.100010,141,100
19 Sept 20232.18002.26002.15002.21002.210013,075,100
18 Sept 20232.28002.28002.17002.19002.190011,977,900
15 Sept 20232.45002.45002.26002.31002.310011,825,700
14 Sept 20232.39002.48002.35002.42002.42009,707,500
13 Sept 20232.39002.43002.29002.33002.330016,465,600
12 Sept 20232.50002.53002.38002.43002.430021,034,000
11 Sept 20232.64002.65002.49002.53002.530014,041,600
08 Sept 20232.67002.70002.62002.64002.640011,309,500
07 Sept 20232.70002.73002.49002.70002.700016,511,700
06 Sept 20232.88002.90002.71002.76002.760011,299,200
05 Sept 20232.74002.93002.73002.90002.90008,808,600
01 Sept 20232.86002.88002.78002.80002.800010,638,400
31 Aug 20232.92002.96002.84002.85002.850011,776,700
30 Aug 20232.85002.93002.80002.86002.860012,100,300
29 Aug 20232.75002.91002.65002.86002.860034,902,900
28 Aug 20232.94002.97002.76002.82002.820014,293,600
25 Aug 20232.89003.01002.83002.93002.930012,208,600
24 Aug 20232.99003.01002.78002.93002.930014,201,500
23 Aug 20232.83003.00002.78002.97002.970020,938,500
22 Aug 20232.74002.93002.68002.91002.910026,303,000
21 Aug 20232.74002.88002.65002.71002.710045,229,100
18 Aug 20232.74003.18002.50002.61002.6100166,821,700
17 Aug 20234.85005.13004.73004.76004.760026,461,300
16 Aug 20234.93004.96004.69004.84004.840012,055,600
15 Aug 20235.17005.17004.74004.87004.870020,141,000
14 Aug 20235.01005.29005.01005.26005.260011,185,200
11 Aug 20235.08005.16004.97005.10005.10006,480,800
10 Aug 20235.27005.47005.14005.18005.18008,589,400
09 Aug 20235.19005.25005.01005.17005.17007,623,500
08 Aug 20235.09005.12004.90005.09005.09008,865,500
07 Aug 20235.16005.26004.94005.23005.23007,059,000
04 Aug 20235.26005.33005.14005.15005.15009,499,300
03 Aug 20235.29005.34005.11005.21005.21009,241,800
02 Aug 20235.45005.64005.29005.35005.350014,181,600
01 Aug 20235.69005.73005.51005.51005.51007,004,400
31 Jul 20235.71005.91005.61005.78005.78009,025,500
28 Jul 20235.36005.63005.31005.58005.580012,185,600
27 Jul 20235.58005.70005.21005.25005.25009,919,100
26 Jul 20235.20005.45005.15005.44005.44009,439,300
25 Jul 20235.42005.53005.23005.25005.25009,158,100
24 Jul 20235.50005.59005.30005.37005.37009,079,000
21 Jul 20235.65005.76005.46005.50005.50008,769,500
20 Jul 20235.73005.81005.48005.54005.540015,103,100
19 Jul 20236.02006.05005.74005.79005.790014,920,600
18 Jul 20235.90006.27005.88005.99005.990012,187,900
17 Jul 20236.11006.11005.62005.81005.810018,202,500
14 Jul 20236.65006.79006.22006.25006.25009,472,100
13 Jul 20236.48006.66006.37006.64006.64009,341,200
12 Jul 20236.38006.53006.22006.37006.37008,968,400
11 Jul 20236.15006.32005.99006.21006.21007,742,500
10 Jul 20235.70006.19005.65006.04006.04008,905,000
07 Jul 20235.65005.81005.54005.71005.71009,851,700
06 Jul 20235.83005.83005.47005.47005.470013,066,700
05 Jul 20236.10006.19005.90006.07006.07007,852,800
03 Jul 20236.14006.49006.10006.18006.18006,349,600
30 Jun 20236.25006.34006.00006.04006.04009,148,800
29 Jun 20236.18006.56006.07006.08006.080012,235,000
28 Jun 20235.57006.26005.49006.14006.140015,231,500
27 Jun 20235.51005.70005.33005.65005.65007,503,000
26 Jun 20235.34005.66005.33005.37005.37006,158,900
23 Jun 20235.40005.44005.27005.35005.35006,234,500
22 Jun 20235.45005.57005.20005.53005.53008,521,500
21 Jun 20235.61005.75005.49005.51005.51007,172,200
20 Jun 20235.75005.92005.58005.73005.73006,953,800
16 Jun 20235.88005.96005.69005.75005.75007,245,100
15 Jun 20235.69005.89005.60005.82005.82006,717,800
14 Jun 20235.98005.99005.64005.75005.750014,475,700
13 Jun 20235.90006.20005.82006.05006.050013,189,400
12 Jun 20235.94005.94005.69005.76005.76008,622,200
09 Jun 20235.58006.28005.57005.88005.880018,864,100
08 Jun 20235.25005.54005.19005.48005.48007,738,700
07 Jun 20235.64005.75005.28005.29005.290010,934,300
06 Jun 20235.31005.61005.14005.53005.530010,577,500
05 Jun 20235.05005.45005.03005.39005.390012,490,600
02 Jun 20235.13005.39005.03005.03005.030011,653,000
01 Jun 20234.87005.06004.74004.98004.98009,049,200
31 May 20234.83004.96004.75004.93004.93006,637,400
30 May 20234.80005.08004.79004.98004.980011,027,500
26 May 20234.86004.87004.70004.71004.71007,294,200
25 May 20235.08005.10004.71004.78004.780011,455,300
24 May 20235.22005.29004.97005.00005.000012,566,600
23 May 20235.54005.74005.30005.32005.320023,224,100
22 May 20234.98005.75004.85005.62005.620041,294,300
19 May 20235.16005.68004.96004.98004.980085,368,200
18 May 20234.18004.41004.13004.34004.340026,297,400
17 May 20234.05004.16003.93004.08004.080011,653,200
16 May 20234.02004.12003.96003.99003.99009,961,500
15 May 20234.00004.13003.90004.07004.070011,964,600
12 May 20234.18004.18003.88003.98003.980010,525,700
11 May 20234.13004.22004.05004.12004.12007,321,000
10 May 20234.16004.23004.10004.16004.16008,526,300
09 May 20234.21004.27004.07004.11004.110016,194,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...