Farfetch Limited (FTCH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Feb 2023 | 6.79 | 7.47 | 6.79 | 7.43 | 7.43 | 19,262,900 |
| 31 Jan 2023 | 6.84 | 6.99 | 6.71 | 6.82 | 6.82 | 11,213,400 |
| 30 Jan 2023 | 7.02 | 7.14 | 6.68 | 6.84 | 6.84 | 18,233,300 |
| 27 Jan 2023 | 6.30 | 7.22 | 6.22 | 7.11 | 7.11 | 26,059,500 |
| 26 Jan 2023 | 6.32 | 6.50 | 6.03 | 6.28 | 6.28 | 13,601,900 |
| 25 Jan 2023 | 5.94 | 6.24 | 5.75 | 6.19 | 6.19 | 10,992,600 |
| 24 Jan 2023 | 6.20 | 6.70 | 6.12 | 6.14 | 6.14 | 10,061,600 |
| 23 Jan 2023 | 6.29 | 6.67 | 6.25 | 6.46 | 6.46 | 17,122,400 |
| 20 Jan 2023 | 5.98 | 6.36 | 5.91 | 6.29 | 6.29 | 14,137,400 |
| 19 Jan 2023 | 5.94 | 6.06 | 5.81 | 5.92 | 5.92 | 14,030,000 |
| 18 Jan 2023 | 6.26 | 6.52 | 6.10 | 6.12 | 6.12 | 23,595,500 |
| 17 Jan 2023 | 5.96 | 6.21 | 5.74 | 6.18 | 6.18 | 32,134,700 |
| 13 Jan 2023 | 5.31 | 5.76 | 5.27 | 5.73 | 5.73 | 16,351,500 |
| 12 Jan 2023 | 5.41 | 5.46 | 4.94 | 5.39 | 5.39 | 15,515,000 |
| 11 Jan 2023 | 5.10 | 5.39 | 4.99 | 5.35 | 5.35 | 12,687,500 |
| 10 Jan 2023 | 5.02 | 5.20 | 4.88 | 5.15 | 5.15 | 10,528,000 |
| 09 Jan 2023 | 5.05 | 5.18 | 5.00 | 5.10 | 5.10 | 11,624,000 |
| 06 Jan 2023 | 4.91 | 5.07 | 4.74 | 4.92 | 4.92 | 10,980,800 |
| 05 Jan 2023 | 4.94 | 5.08 | 4.59 | 5.03 | 5.03 | 12,755,800 |
| 04 Jan 2023 | 4.65 | 4.98 | 4.53 | 4.95 | 4.95 | 19,183,900 |
| 03 Jan 2023 | 4.88 | 4.97 | 4.41 | 4.41 | 4.41 | 14,659,300 |
| 30 Dec 2022 | 4.55 | 4.74 | 4.47 | 4.73 | 4.73 | 11,925,300 |
| 29 Dec 2022 | 4.17 | 4.69 | 4.14 | 4.65 | 4.65 | 15,522,400 |
| 28 Dec 2022 | 4.31 | 4.37 | 4.10 | 4.14 | 4.14 | 12,486,700 |
| 27 Dec 2022 | 3.93 | 4.39 | 3.84 | 4.36 | 4.36 | 22,851,000 |
| 23 Dec 2022 | 3.91 | 3.97 | 3.82 | 3.96 | 3.96 | 12,329,900 |
| 22 Dec 2022 | 3.85 | 3.97 | 3.73 | 3.93 | 3.93 | 18,740,200 |
| 21 Dec 2022 | 3.99 | 4.01 | 3.64 | 3.90 | 3.90 | 16,153,100 |
| 20 Dec 2022 | 3.83 | 3.97 | 3.79 | 3.94 | 3.94 | 12,719,700 |
| 19 Dec 2022 | 4.06 | 4.10 | 3.81 | 3.89 | 3.89 | 18,819,900 |
| 16 Dec 2022 | 4.18 | 4.33 | 3.98 | 4.04 | 4.04 | 22,734,100 |
| 15 Dec 2022 | 4.54 | 4.54 | 4.04 | 4.12 | 4.12 | 25,424,800 |
| 14 Dec 2022 | 4.42 | 4.81 | 4.39 | 4.66 | 4.66 | 23,637,500 |
| 13 Dec 2022 | 4.71 | 4.98 | 4.31 | 4.37 | 4.37 | 31,559,900 |
| 12 Dec 2022 | 4.50 | 4.56 | 4.31 | 4.45 | 4.45 | 17,808,500 |
| 09 Dec 2022 | 4.55 | 4.73 | 4.34 | 4.55 | 4.55 | 18,345,000 |
| 08 Dec 2022 | 4.89 | 5.00 | 4.56 | 4.58 | 4.58 | 26,642,600 |
| 07 Dec 2022 | 4.95 | 4.95 | 4.56 | 4.79 | 4.79 | 43,806,700 |
| 06 Dec 2022 | 5.47 | 5.49 | 5.01 | 5.04 | 5.04 | 23,522,800 |
| 05 Dec 2022 | 6.04 | 6.07 | 5.36 | 5.44 | 5.44 | 26,888,700 |
| 02 Dec 2022 | 5.65 | 6.13 | 5.25 | 5.99 | 5.99 | 38,922,100 |
| 01 Dec 2022 | 8.67 | 8.90 | 5.48 | 5.52 | 5.52 | 78,601,500 |
| 30 Nov 2022 | 8.14 | 8.69 | 7.82 | 8.50 | 8.50 | 13,667,300 |
| 29 Nov 2022 | 7.82 | 8.16 | 7.74 | 7.94 | 7.94 | 8,260,100 |
| 28 Nov 2022 | 7.80 | 8.22 | 7.59 | 7.64 | 7.64 | 9,352,400 |
| 25 Nov 2022 | 7.70 | 7.94 | 7.64 | 7.92 | 7.92 | 4,013,800 |
| 23 Nov 2022 | 7.35 | 7.90 | 7.22 | 7.84 | 7.84 | 10,347,100 |
| 22 Nov 2022 | 7.40 | 7.56 | 7.16 | 7.30 | 7.30 | 10,808,600 |
| 21 Nov 2022 | 7.96 | 8.31 | 7.41 | 7.49 | 7.49 | 13,732,300 |
| 18 Nov 2022 | 8.49 | 8.70 | 7.50 | 8.11 | 8.11 | 31,601,400 |
| 17 Nov 2022 | 9.00 | 9.23 | 8.84 | 9.14 | 9.14 | 11,547,300 |
| 16 Nov 2022 | 9.79 | 9.87 | 9.23 | 9.31 | 9.31 | 8,761,700 |
| 15 Nov 2022 | 10.26 | 10.88 | 9.93 | 10.03 | 10.03 | 11,094,500 |
| 14 Nov 2022 | 9.85 | 10.04 | 9.25 | 9.60 | 9.60 | 9,388,200 |
| 11 Nov 2022 | 9.07 | 10.42 | 8.87 | 10.26 | 10.26 | 17,944,200 |
| 10 Nov 2022 | 8.00 | 8.66 | 7.73 | 8.65 | 8.65 | 16,259,000 |
| 09 Nov 2022 | 7.78 | 7.78 | 7.16 | 7.23 | 7.23 | 10,274,000 |
| 08 Nov 2022 | 8.10 | 8.30 | 7.69 | 7.89 | 7.89 | 7,711,700 |
| 07 Nov 2022 | 8.25 | 8.41 | 7.80 | 8.10 | 8.10 | 6,662,800 |
| 04 Nov 2022 | 8.32 | 8.57 | 7.86 | 8.25 | 8.25 | 9,434,800 |
| 03 Nov 2022 | 7.60 | 8.27 | 7.53 | 7.93 | 7.93 | 7,664,400 |
| 02 Nov 2022 | 8.47 | 8.56 | 7.72 | 7.75 | 7.75 | 8,998,000 |
| 01 Nov 2022 | 8.98 | 9.36 | 8.38 | 8.40 | 8.40 | 5,464,000 |
| 31 Oct 2022 | 8.32 | 8.58 | 8.21 | 8.48 | 8.48 | 4,002,500 |
| 28 Oct 2022 | 8.00 | 8.41 | 7.81 | 8.38 | 8.38 | 5,603,600 |
| 27 Oct 2022 | 8.24 | 8.72 | 8.23 | 8.26 | 8.26 | 5,854,500 |
| 26 Oct 2022 | 8.09 | 8.80 | 8.06 | 8.26 | 8.26 | 6,959,100 |
| 25 Oct 2022 | 7.43 | 8.28 | 7.42 | 8.26 | 8.26 | 7,019,700 |
| 24 Oct 2022 | 7.26 | 7.32 | 6.82 | 7.32 | 7.32 | 8,864,100 |
| 21 Oct 2022 | 7.33 | 7.50 | 7.04 | 7.44 | 7.44 | 8,286,300 |
| 20 Oct 2022 | 7.45 | 7.93 | 7.40 | 7.44 | 7.44 | 7,939,100 |
| 19 Oct 2022 | 7.94 | 7.94 | 7.41 | 7.45 | 7.45 | 7,363,700 |
| 18 Oct 2022 | 8.19 | 8.49 | 8.01 | 8.19 | 8.19 | 10,455,500 |
| 17 Oct 2022 | 7.70 | 7.98 | 7.64 | 7.76 | 7.76 | 6,419,300 |
| 14 Oct 2022 | 8.43 | 8.67 | 7.30 | 7.34 | 7.34 | 8,667,700 |
| 13 Oct 2022 | 7.77 | 8.60 | 7.53 | 8.19 | 8.19 | 9,585,400 |
| 12 Oct 2022 | 7.94 | 8.51 | 7.81 | 8.39 | 8.39 | 12,573,000 |
| 11 Oct 2022 | 7.61 | 8.15 | 7.15 | 7.66 | 7.66 | 8,445,000 |
| 10 Oct 2022 | 8.14 | 8.14 | 7.63 | 7.78 | 7.78 | 5,843,200 |
| 07 Oct 2022 | 8.38 | 8.39 | 7.86 | 7.88 | 7.88 | 4,926,600 |
| 06 Oct 2022 | 8.79 | 9.21 | 8.61 | 8.65 | 8.65 | 5,468,300 |
| 05 Oct 2022 | 8.45 | 9.00 | 8.34 | 8.86 | 8.86 | 7,719,400 |
| 04 Oct 2022 | 8.29 | 8.79 | 8.27 | 8.77 | 8.77 | 8,134,200 |
| 03 Oct 2022 | 7.45 | 7.96 | 7.13 | 7.76 | 7.76 | 6,938,800 |
| 30 Sept 2022 | 7.41 | 7.76 | 6.98 | 7.45 | 7.45 | 8,768,700 |
| 29 Sept 2022 | 7.85 | 7.85 | 7.21 | 7.55 | 7.55 | 8,538,100 |
| 28 Sept 2022 | 7.91 | 8.24 | 7.79 | 8.14 | 8.14 | 5,310,300 |
| 27 Sept 2022 | 8.35 | 8.60 | 7.76 | 7.87 | 7.87 | 7,036,400 |
| 26 Sept 2022 | 8.05 | 8.67 | 8.05 | 8.10 | 8.10 | 11,256,900 |
| 23 Sept 2022 | 8.66 | 8.85 | 8.37 | 8.57 | 8.57 | 6,205,400 |
| 22 Sept 2022 | 9.46 | 9.64 | 8.92 | 8.97 | 8.97 | 6,546,700 |
| 21 Sept 2022 | 9.49 | 10.08 | 9.32 | 9.50 | 9.50 | 7,184,900 |
| 20 Sept 2022 | 10.16 | 10.16 | 9.37 | 9.39 | 9.39 | 10,168,000 |
| 19 Sept 2022 | 10.23 | 10.28 | 9.79 | 10.28 | 10.28 | 8,460,100 |
| 16 Sept 2022 | 11.03 | 11.03 | 10.00 | 10.38 | 10.38 | 13,234,500 |
| 15 Sept 2022 | 11.25 | 12.15 | 11.14 | 11.31 | 11.31 | 12,345,100 |
| 14 Sept 2022 | 10.71 | 11.41 | 10.32 | 11.38 | 11.38 | 14,121,200 |
| 13 Sept 2022 | 10.64 | 11.01 | 10.37 | 10.67 | 10.67 | 9,895,400 |
| 12 Sept 2022 | 10.95 | 11.64 | 10.70 | 11.56 | 11.56 | 9,774,800 |
| 09 Sept 2022 | 10.46 | 11.04 | 10.46 | 10.88 | 10.88 | 10,334,600 |
| *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.
