New Zealand markets closed

Farfetch Limited (FTCH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.54+0.42 (+2.20%)
At close: 04:00PM EST
19.01 -0.53 (-2.71%)
After hours: 07:31PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 202219.8019.9918.3319.5419.5411,088,841
27 Jan 202219.9720.0119.0219.1219.1212,470,800
26 Jan 202221.5021.8819.5419.7819.7811,091,300
25 Jan 202221.4422.2420.3620.6120.6110,527,300
24 Jan 202220.7421.9819.9021.8621.8611,393,200
21 Jan 202222.7123.2021.4621.6221.627,295,900
20 Jan 202224.7325.2022.9123.0123.017,514,500
19 Jan 202225.5226.1624.0724.1024.1010,679,900
18 Jan 202226.1127.3625.2625.4325.4310,746,000
14 Jan 202226.1327.2125.3527.2027.208,239,400
13 Jan 202228.1428.6726.6126.6526.654,575,900
12 Jan 202229.5329.6928.1228.2928.293,893,700
11 Jan 202229.0030.3528.7229.0829.084,739,100
10 Jan 202228.5628.8527.4028.8328.835,028,000
07 Jan 202229.5030.3829.0229.3929.393,984,500
06 Jan 202228.9730.6327.6829.7629.766,456,200
05 Jan 202232.4832.6628.3529.0829.0810,726,800
04 Jan 202234.0034.1731.5133.0633.064,313,600
03 Jan 202233.9235.2633.7434.2534.253,646,800
31 Dec 202133.9234.7833.3333.4333.431,558,000
30 Dec 202132.8334.7132.8334.0134.012,110,500
29 Dec 202133.1833.4132.4332.9232.923,500,500
28 Dec 202133.0134.0433.0133.3233.322,152,900
27 Dec 202133.2333.8632.9833.2933.293,690,800
23 Dec 202131.6333.0331.6332.9532.953,523,400
22 Dec 202132.1032.6031.3231.9031.909,116,400
21 Dec 202130.8732.4230.6832.2232.2215,113,900
20 Dec 202129.9630.5829.4830.1030.102,528,300
17 Dec 202129.3231.1128.4030.9430.944,648,600
16 Dec 202131.4232.1029.3229.7329.737,783,000
15 Dec 202129.4631.1329.1430.8730.875,906,500
14 Dec 202130.4330.6529.4229.6929.695,694,700
13 Dec 202133.4233.7030.6931.3031.306,552,600
10 Dec 202134.9035.5633.3433.5833.584,667,300
09 Dec 202136.0337.0034.6234.9834.985,232,400
08 Dec 202134.2836.3634.2836.0036.003,804,500
07 Dec 202134.6235.1733.8034.5234.523,979,300
06 Dec 202133.3933.9532.3633.3233.324,504,100
03 Dec 202133.6134.3032.5133.8533.856,628,400
02 Dec 202133.5134.1432.4634.0734.075,935,200
01 Dec 202135.1235.3533.6434.0234.025,814,200
30 Nov 202136.8936.9533.7834.4134.414,884,800
29 Nov 202136.6037.2036.0636.7136.715,197,100
26 Nov 202136.6337.4635.4136.0036.003,389,300
24 Nov 202134.2836.9834.2436.9336.937,399,300
23 Nov 202134.7536.0933.5534.9034.9011,717,100
22 Nov 202139.3139.4933.4433.6133.6118,677,900
19 Nov 202136.6643.5436.6039.2639.2628,986,000
18 Nov 202144.9545.8744.0045.5945.597,694,800
17 Nov 202147.0047.2244.8045.1145.115,448,500
16 Nov 202145.1547.0144.6947.0047.004,653,100
15 Nov 202146.1446.2645.0545.9145.915,888,800
12 Nov 202146.6347.3045.2546.3746.3717,697,000
11 Nov 202138.5939.4338.1139.4139.413,537,600
10 Nov 202138.3038.6337.1637.6137.615,429,800
09 Nov 202138.6839.8538.4838.4938.493,081,700
08 Nov 202137.2538.4137.0238.3538.353,990,600
05 Nov 202138.4438.9636.6037.3537.357,836,200
04 Nov 202139.4840.0238.4238.6138.612,270,800
03 Nov 202139.0039.7238.2639.1639.162,752,200
02 Nov 202139.8340.1338.1139.0239.023,360,200
01 Nov 202139.1040.2239.1040.2040.202,579,200
29 Oct 202138.8039.3638.5939.2139.211,566,500
28 Oct 202138.6240.0037.5139.3539.353,183,100
27 Oct 202139.0939.7538.4638.5238.521,686,600
26 Oct 202140.7340.7838.8439.2139.212,536,600
25 Oct 202140.0641.0740.0040.5840.581,970,200
22 Oct 202141.6942.0239.5340.0640.064,243,900
21 Oct 202139.8642.2939.7142.1342.134,449,200
20 Oct 202140.6040.7038.9240.1640.162,794,400
19 Oct 202140.4040.4539.3140.0640.063,876,200
18 Oct 202137.7340.1937.6139.7139.716,940,600
15 Oct 202137.5438.8137.1337.8637.865,277,400
14 Oct 202137.1938.4837.1437.2737.272,014,300
13 Oct 202135.8937.6335.7536.7236.722,568,700
12 Oct 202135.5435.9934.2935.3135.312,885,300
11 Oct 202137.7837.7835.4135.4135.413,767,900
08 Oct 202137.1838.0736.4037.4937.493,787,900
07 Oct 202136.0037.0035.7236.7136.713,127,900
06 Oct 202135.3535.9334.8235.0835.085,076,400
05 Oct 202136.7837.5135.8935.9335.935,546,300
04 Oct 202137.2037.3235.7736.6336.636,003,800
01 Oct 202137.4437.6636.8437.5037.503,802,900
30 Sep 202136.8337.9836.5937.4837.482,394,200
29 Sep 202138.5038.9236.8436.9036.902,930,700
28 Sep 202140.2740.4538.3738.9038.903,085,900
27 Sep 202141.1541.4340.4040.9340.931,509,800
24 Sep 202140.5941.5240.2541.2041.202,172,600
23 Sep 202140.5841.3240.0141.0541.052,223,300
22 Sep 202138.8540.4638.6440.1640.162,751,600
21 Sep 202139.2539.7838.4438.6938.693,724,400
20 Sep 202139.0239.6238.1639.1039.104,202,300
17 Sep 202140.5240.7839.9840.5740.573,139,500
16 Sep 202139.8141.0039.8140.1840.182,230,900
15 Sep 202140.4040.6939.4040.2440.247,548,600
14 Sep 202142.5843.0440.7540.9940.993,877,800
13 Sep 202142.3543.0241.0242.7642.764,714,200
10 Sep 202142.0242.7941.5642.2542.253,526,100
09 Sep 202140.5241.8040.3041.2741.272,945,900
08 Sep 202141.6541.9740.7140.8040.803,410,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...