New Zealand markets open in 9 hours 11 minutes

Farfetch Limited (FTCH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.43+0.61 (+8.94%)
At close: 04:00PM EST
7.58 +0.15 (+2.02%)
Pre-market: 06:41AM EST
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 20236.797.476.797.437.4319,262,900
31 Jan 20236.846.996.716.826.8211,213,400
30 Jan 20237.027.146.686.846.8418,233,300
27 Jan 20236.307.226.227.117.1126,059,500
26 Jan 20236.326.506.036.286.2813,601,900
25 Jan 20235.946.245.756.196.1910,992,600
24 Jan 20236.206.706.126.146.1410,061,600
23 Jan 20236.296.676.256.466.4617,122,400
20 Jan 20235.986.365.916.296.2914,137,400
19 Jan 20235.946.065.815.925.9214,030,000
18 Jan 20236.266.526.106.126.1223,595,500
17 Jan 20235.966.215.746.186.1832,134,700
13 Jan 20235.315.765.275.735.7316,351,500
12 Jan 20235.415.464.945.395.3915,515,000
11 Jan 20235.105.394.995.355.3512,687,500
10 Jan 20235.025.204.885.155.1510,528,000
09 Jan 20235.055.185.005.105.1011,624,000
06 Jan 20234.915.074.744.924.9210,980,800
05 Jan 20234.945.084.595.035.0312,755,800
04 Jan 20234.654.984.534.954.9519,183,900
03 Jan 20234.884.974.414.414.4114,659,300
30 Dec 20224.554.744.474.734.7311,925,300
29 Dec 20224.174.694.144.654.6515,522,400
28 Dec 20224.314.374.104.144.1412,486,700
27 Dec 20223.934.393.844.364.3622,851,000
23 Dec 20223.913.973.823.963.9612,329,900
22 Dec 20223.853.973.733.933.9318,740,200
21 Dec 20223.994.013.643.903.9016,153,100
20 Dec 20223.833.973.793.943.9412,719,700
19 Dec 20224.064.103.813.893.8918,819,900
16 Dec 20224.184.333.984.044.0422,734,100
15 Dec 20224.544.544.044.124.1225,424,800
14 Dec 20224.424.814.394.664.6623,637,500
13 Dec 20224.714.984.314.374.3731,559,900
12 Dec 20224.504.564.314.454.4517,808,500
09 Dec 20224.554.734.344.554.5518,345,000
08 Dec 20224.895.004.564.584.5826,642,600
07 Dec 20224.954.954.564.794.7943,806,700
06 Dec 20225.475.495.015.045.0423,522,800
05 Dec 20226.046.075.365.445.4426,888,700
02 Dec 20225.656.135.255.995.9938,922,100
01 Dec 20228.678.905.485.525.5278,601,500
30 Nov 20228.148.697.828.508.5013,667,300
29 Nov 20227.828.167.747.947.948,260,100
28 Nov 20227.808.227.597.647.649,352,400
25 Nov 20227.707.947.647.927.924,013,800
23 Nov 20227.357.907.227.847.8410,347,100
22 Nov 20227.407.567.167.307.3010,808,600
21 Nov 20227.968.317.417.497.4913,732,300
18 Nov 20228.498.707.508.118.1131,601,400
17 Nov 20229.009.238.849.149.1411,547,300
16 Nov 20229.799.879.239.319.318,761,700
15 Nov 202210.2610.889.9310.0310.0311,094,500
14 Nov 20229.8510.049.259.609.609,388,200
11 Nov 20229.0710.428.8710.2610.2617,944,200
10 Nov 20228.008.667.738.658.6516,259,000
09 Nov 20227.787.787.167.237.2310,274,000
08 Nov 20228.108.307.697.897.897,711,700
07 Nov 20228.258.417.808.108.106,662,800
04 Nov 20228.328.577.868.258.259,434,800
03 Nov 20227.608.277.537.937.937,664,400
02 Nov 20228.478.567.727.757.758,998,000
01 Nov 20228.989.368.388.408.405,464,000
31 Oct 20228.328.588.218.488.484,002,500
28 Oct 20228.008.417.818.388.385,603,600
27 Oct 20228.248.728.238.268.265,854,500
26 Oct 20228.098.808.068.268.266,959,100
25 Oct 20227.438.287.428.268.267,019,700
24 Oct 20227.267.326.827.327.328,864,100
21 Oct 20227.337.507.047.447.448,286,300
20 Oct 20227.457.937.407.447.447,939,100
19 Oct 20227.947.947.417.457.457,363,700
18 Oct 20228.198.498.018.198.1910,455,500
17 Oct 20227.707.987.647.767.766,419,300
14 Oct 20228.438.677.307.347.348,667,700
13 Oct 20227.778.607.538.198.199,585,400
12 Oct 20227.948.517.818.398.3912,573,000
11 Oct 20227.618.157.157.667.668,445,000
10 Oct 20228.148.147.637.787.785,843,200
07 Oct 20228.388.397.867.887.884,926,600
06 Oct 20228.799.218.618.658.655,468,300
05 Oct 20228.459.008.348.868.867,719,400
04 Oct 20228.298.798.278.778.778,134,200
03 Oct 20227.457.967.137.767.766,938,800
30 Sept 20227.417.766.987.457.458,768,700
29 Sept 20227.857.857.217.557.558,538,100
28 Sept 20227.918.247.798.148.145,310,300
27 Sept 20228.358.607.767.877.877,036,400
26 Sept 20228.058.678.058.108.1011,256,900
23 Sept 20228.668.858.378.578.576,205,400
22 Sept 20229.469.648.928.978.976,546,700
21 Sept 20229.4910.089.329.509.507,184,900
20 Sept 202210.1610.169.379.399.3910,168,000
19 Sept 202210.2310.289.7910.2810.288,460,100
16 Sept 202211.0311.0310.0010.3810.3813,234,500
15 Sept 202211.2512.1511.1411.3111.3112,345,100
14 Sept 202210.7111.4110.3211.3811.3814,121,200
13 Sept 202210.6411.0110.3710.6710.679,895,400
12 Sept 202210.9511.6410.7011.5611.569,774,800
09 Sept 202210.4611.0410.4610.8810.8810,334,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...