New Zealand markets closed

Farfetch Limited (FTCH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.16+0.26 (+2.63%)
At close: 04:00PM EDT
10.19 +0.03 (+0.30%)
After hours: 07:59PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202210.0010.289.8410.1610.165,914,000
11 Aug 20229.9711.149.819.909.9014,036,400
10 Aug 20229.569.889.349.719.717,283,700
09 Aug 20229.509.568.748.888.887,140,000
08 Aug 20229.1010.039.109.729.7210,971,800
05 Aug 20228.709.098.448.948.946,320,900
04 Aug 20229.189.558.969.039.036,237,700
03 Aug 20228.559.408.559.279.2711,331,400
02 Aug 20227.878.507.868.418.417,856,200
01 Aug 20227.948.367.598.238.236,443,200
29 Jul 20228.008.107.607.947.944,851,700
28 Jul 20227.858.327.477.967.9612,818,800
27 Jul 20227.538.217.318.168.1616,631,800
26 Jul 20227.817.837.297.437.437,358,500
25 Jul 20228.358.447.878.088.086,242,400
22 Jul 20228.709.008.258.368.368,082,300
21 Jul 20228.428.888.308.828.8211,040,600
20 Jul 20227.768.397.718.358.3510,520,800
19 Jul 20227.267.907.147.767.7619,111,800
18 Jul 20226.687.206.676.736.739,631,100
15 Jul 20226.857.056.526.546.5413,966,100
14 Jul 20227.007.036.676.736.739,281,400
13 Jul 20226.627.426.567.087.0811,732,100
12 Jul 20226.917.126.706.936.938,185,700
11 Jul 20227.547.576.836.856.856,710,700
08 Jul 20227.767.907.487.637.636,997,500
07 Jul 20227.437.947.397.917.917,848,200
06 Jul 20227.808.187.357.477.478,864,500
05 Jul 20227.007.986.767.937.938,436,500
01 Jul 20227.207.637.047.277.277,599,200
30 Jun 20227.467.496.937.167.168,917,200
29 Jun 20227.777.817.487.607.607,476,800
28 Jun 20228.578.707.857.877.8712,118,000
27 Jun 20229.539.588.668.888.887,433,900
24 Jun 20228.689.498.689.439.4312,592,600
23 Jun 20227.918.697.758.658.6511,421,600
22 Jun 20227.568.017.507.847.849,938,100
21 Jun 20228.088.367.807.817.8113,574,700
17 Jun 20227.818.097.557.917.917,871,000
16 Jun 20227.878.037.517.667.668,500,800
15 Jun 20227.808.707.808.448.4410,515,200
14 Jun 20227.407.967.377.717.718,319,600
13 Jun 20228.168.407.287.317.3114,181,600
10 Jun 20228.969.078.448.678.6712,964,700
09 Jun 20229.719.909.109.189.189,849,400
08 Jun 20229.079.949.059.919.9114,064,000
07 Jun 20228.739.278.639.139.137,705,900
06 Jun 20229.029.708.878.988.9813,549,000
03 Jun 20229.159.338.708.858.8513,141,800
02 Jun 20228.479.688.449.539.5314,532,200
01 Jun 20229.019.178.178.488.4814,836,000
31 May 20229.709.728.798.978.9716,558,000
27 May 20228.1010.098.089.739.7339,966,500
26 May 20227.207.747.137.687.6835,586,000
25 May 20226.817.306.767.107.1017,038,700
24 May 20227.347.346.536.816.8117,983,500
23 May 20227.747.877.287.617.618,523,900
20 May 20228.838.977.417.867.8616,625,200
19 May 20227.888.967.718.698.6915,506,400
18 May 20228.388.667.897.947.9413,115,400
17 May 20228.789.298.558.688.6814,730,900
16 May 20228.629.148.398.448.4410,662,200
13 May 20228.118.937.998.888.8816,440,200
12 May 20227.078.246.807.677.6719,435,800
11 May 20228.358.457.167.197.1915,799,700
10 May 20228.719.057.968.468.4612,397,500
09 May 20229.149.328.458.488.4811,800,700
06 May 202210.0510.069.029.409.4010,820,600
05 May 202210.8610.919.8010.0510.0512,103,800
04 May 202211.0011.2510.0811.2211.2213,465,000
03 May 202211.5511.7110.8511.1311.137,995,600
02 May 202211.0811.8310.7511.7511.756,961,200
29 Apr 202211.8912.4211.1711.2011.205,648,900
28 Apr 202211.6412.0510.9211.8911.896,965,500
27 Apr 202211.5512.0911.2111.4211.426,882,200
26 Apr 202211.9912.1111.3011.5911.598,236,500
25 Apr 202211.4112.4511.3012.2012.208,046,000
22 Apr 202212.0712.4311.3911.5211.5210,481,100
21 Apr 202213.2813.6611.9612.1912.197,968,300
20 Apr 202214.1114.2612.9713.0913.0910,362,700
19 Apr 202212.9614.3612.9514.0914.098,167,400
18 Apr 202213.5013.5412.7113.1813.189,895,900
14 Apr 202214.7414.7613.5913.6313.637,753,200
13 Apr 202214.1415.1513.8514.8114.817,657,900
12 Apr 202214.7315.6514.2614.3514.356,709,900
11 Apr 202214.2114.7113.6414.3614.366,670,700
08 Apr 202214.7714.8414.1614.3014.305,140,300
07 Apr 202215.0215.1914.0614.9514.956,695,300
06 Apr 202215.7815.7814.3915.1615.1610,131,700
05 Apr 202217.3917.4416.3216.4716.475,387,900
04 Apr 202216.1917.7316.1617.2417.2410,799,100
01 Apr 202215.5216.1615.4015.7915.795,696,100
31 Mar 202215.8515.8915.1115.1215.124,573,300
30 Mar 202215.9816.6715.6415.9215.929,126,300
29 Mar 202215.3516.4115.3016.2116.218,715,000
28 Mar 202214.9515.4214.1314.7314.7310,180,300
25 Mar 202215.9116.0114.7115.0415.047,732,200
24 Mar 202215.0315.5914.7715.5115.516,386,500
23 Mar 202214.5516.4014.3915.3315.3310,684,800
22 Mar 202214.2616.0114.2515.0415.0411,507,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...