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

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jan 2022	19.80	19.99	18.33	19.54	19.54	11,088,841
27 Jan 2022	19.97	20.01	19.02	19.12	19.12	12,470,800
26 Jan 2022	21.50	21.88	19.54	19.78	19.78	11,091,300
25 Jan 2022	21.44	22.24	20.36	20.61	20.61	10,527,300
24 Jan 2022	20.74	21.98	19.90	21.86	21.86	11,393,200
21 Jan 2022	22.71	23.20	21.46	21.62	21.62	7,295,900
20 Jan 2022	24.73	25.20	22.91	23.01	23.01	7,514,500
19 Jan 2022	25.52	26.16	24.07	24.10	24.10	10,679,900
18 Jan 2022	26.11	27.36	25.26	25.43	25.43	10,746,000
14 Jan 2022	26.13	27.21	25.35	27.20	27.20	8,239,400
13 Jan 2022	28.14	28.67	26.61	26.65	26.65	4,575,900
12 Jan 2022	29.53	29.69	28.12	28.29	28.29	3,893,700
11 Jan 2022	29.00	30.35	28.72	29.08	29.08	4,739,100
10 Jan 2022	28.56	28.85	27.40	28.83	28.83	5,028,000
07 Jan 2022	29.50	30.38	29.02	29.39	29.39	3,984,500
06 Jan 2022	28.97	30.63	27.68	29.76	29.76	6,456,200
05 Jan 2022	32.48	32.66	28.35	29.08	29.08	10,726,800
04 Jan 2022	34.00	34.17	31.51	33.06	33.06	4,313,600
03 Jan 2022	33.92	35.26	33.74	34.25	34.25	3,646,800
31 Dec 2021	33.92	34.78	33.33	33.43	33.43	1,558,000
30 Dec 2021	32.83	34.71	32.83	34.01	34.01	2,110,500
29 Dec 2021	33.18	33.41	32.43	32.92	32.92	3,500,500
28 Dec 2021	33.01	34.04	33.01	33.32	33.32	2,152,900
27 Dec 2021	33.23	33.86	32.98	33.29	33.29	3,690,800
23 Dec 2021	31.63	33.03	31.63	32.95	32.95	3,523,400
22 Dec 2021	32.10	32.60	31.32	31.90	31.90	9,116,400
21 Dec 2021	30.87	32.42	30.68	32.22	32.22	15,113,900
20 Dec 2021	29.96	30.58	29.48	30.10	30.10	2,528,300
17 Dec 2021	29.32	31.11	28.40	30.94	30.94	4,648,600
16 Dec 2021	31.42	32.10	29.32	29.73	29.73	7,783,000
15 Dec 2021	29.46	31.13	29.14	30.87	30.87	5,906,500
14 Dec 2021	30.43	30.65	29.42	29.69	29.69	5,694,700
13 Dec 2021	33.42	33.70	30.69	31.30	31.30	6,552,600
10 Dec 2021	34.90	35.56	33.34	33.58	33.58	4,667,300
09 Dec 2021	36.03	37.00	34.62	34.98	34.98	5,232,400
08 Dec 2021	34.28	36.36	34.28	36.00	36.00	3,804,500
07 Dec 2021	34.62	35.17	33.80	34.52	34.52	3,979,300
06 Dec 2021	33.39	33.95	32.36	33.32	33.32	4,504,100
03 Dec 2021	33.61	34.30	32.51	33.85	33.85	6,628,400
02 Dec 2021	33.51	34.14	32.46	34.07	34.07	5,935,200
01 Dec 2021	35.12	35.35	33.64	34.02	34.02	5,814,200
30 Nov 2021	36.89	36.95	33.78	34.41	34.41	4,884,800
29 Nov 2021	36.60	37.20	36.06	36.71	36.71	5,197,100
26 Nov 2021	36.63	37.46	35.41	36.00	36.00	3,389,300
24 Nov 2021	34.28	36.98	34.24	36.93	36.93	7,399,300
23 Nov 2021	34.75	36.09	33.55	34.90	34.90	11,717,100
22 Nov 2021	39.31	39.49	33.44	33.61	33.61	18,677,900
19 Nov 2021	36.66	43.54	36.60	39.26	39.26	28,986,000
18 Nov 2021	44.95	45.87	44.00	45.59	45.59	7,694,800
17 Nov 2021	47.00	47.22	44.80	45.11	45.11	5,448,500
16 Nov 2021	45.15	47.01	44.69	47.00	47.00	4,653,100
15 Nov 2021	46.14	46.26	45.05	45.91	45.91	5,888,800
12 Nov 2021	46.63	47.30	45.25	46.37	46.37	17,697,000
11 Nov 2021	38.59	39.43	38.11	39.41	39.41	3,537,600
10 Nov 2021	38.30	38.63	37.16	37.61	37.61	5,429,800
09 Nov 2021	38.68	39.85	38.48	38.49	38.49	3,081,700
08 Nov 2021	37.25	38.41	37.02	38.35	38.35	3,990,600
05 Nov 2021	38.44	38.96	36.60	37.35	37.35	7,836,200
04 Nov 2021	39.48	40.02	38.42	38.61	38.61	2,270,800
03 Nov 2021	39.00	39.72	38.26	39.16	39.16	2,752,200
02 Nov 2021	39.83	40.13	38.11	39.02	39.02	3,360,200
01 Nov 2021	39.10	40.22	39.10	40.20	40.20	2,579,200
29 Oct 2021	38.80	39.36	38.59	39.21	39.21	1,566,500
28 Oct 2021	38.62	40.00	37.51	39.35	39.35	3,183,100
27 Oct 2021	39.09	39.75	38.46	38.52	38.52	1,686,600
26 Oct 2021	40.73	40.78	38.84	39.21	39.21	2,536,600
25 Oct 2021	40.06	41.07	40.00	40.58	40.58	1,970,200
22 Oct 2021	41.69	42.02	39.53	40.06	40.06	4,243,900
21 Oct 2021	39.86	42.29	39.71	42.13	42.13	4,449,200
20 Oct 2021	40.60	40.70	38.92	40.16	40.16	2,794,400
19 Oct 2021	40.40	40.45	39.31	40.06	40.06	3,876,200
18 Oct 2021	37.73	40.19	37.61	39.71	39.71	6,940,600
15 Oct 2021	37.54	38.81	37.13	37.86	37.86	5,277,400
14 Oct 2021	37.19	38.48	37.14	37.27	37.27	2,014,300
13 Oct 2021	35.89	37.63	35.75	36.72	36.72	2,568,700
12 Oct 2021	35.54	35.99	34.29	35.31	35.31	2,885,300
11 Oct 2021	37.78	37.78	35.41	35.41	35.41	3,767,900
08 Oct 2021	37.18	38.07	36.40	37.49	37.49	3,787,900
07 Oct 2021	36.00	37.00	35.72	36.71	36.71	3,127,900
06 Oct 2021	35.35	35.93	34.82	35.08	35.08	5,076,400
05 Oct 2021	36.78	37.51	35.89	35.93	35.93	5,546,300
04 Oct 2021	37.20	37.32	35.77	36.63	36.63	6,003,800
01 Oct 2021	37.44	37.66	36.84	37.50	37.50	3,802,900
30 Sep 2021	36.83	37.98	36.59	37.48	37.48	2,394,200
29 Sep 2021	38.50	38.92	36.84	36.90	36.90	2,930,700
28 Sep 2021	40.27	40.45	38.37	38.90	38.90	3,085,900
27 Sep 2021	41.15	41.43	40.40	40.93	40.93	1,509,800
24 Sep 2021	40.59	41.52	40.25	41.20	41.20	2,172,600
23 Sep 2021	40.58	41.32	40.01	41.05	41.05	2,223,300
22 Sep 2021	38.85	40.46	38.64	40.16	40.16	2,751,600
21 Sep 2021	39.25	39.78	38.44	38.69	38.69	3,724,400
20 Sep 2021	39.02	39.62	38.16	39.10	39.10	4,202,300
17 Sep 2021	40.52	40.78	39.98	40.57	40.57	3,139,500
16 Sep 2021	39.81	41.00	39.81	40.18	40.18	2,230,900
15 Sep 2021	40.40	40.69	39.40	40.24	40.24	7,548,600
14 Sep 2021	42.58	43.04	40.75	40.99	40.99	3,877,800
13 Sep 2021	42.35	43.02	41.02	42.76	42.76	4,714,200
10 Sep 2021	42.02	42.79	41.56	42.25	42.25	3,526,100
09 Sep 2021	40.52	41.80	40.30	41.27	41.27	2,945,900
08 Sep 2021	41.65	41.97	40.71	40.80	40.80	3,410,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,852.15-198.17(-1.64%)

NZD/USD0.6547-0.0038(-0.58%)

NZD/EUR0.5868-0.0036(-0.61%)

ALL ORDS7,266.30+151.80(+2.13%)

ASX 2006,988.10+149.80(+2.19%)

OIL87.29+0.68(+0.79%)

Farfetch Limited (FTCH)

NZX 50
11,852.15
-198.17(-1.64%)

NZD/USD
0.6547
-0.0038(-0.58%)

NZD/EUR
0.5868
-0.0036(-0.61%)

ALL ORDS
7,266.30
+151.80(+2.13%)

ASX 200
6,988.10
+149.80(+2.19%)

OIL
87.29
+0.68(+0.79%)