New Zealand markets closed

Farfetch Limited (FTCH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.4500-0.2200 (-4.71%)
At close: 04:00PM EDT
4.4500 0.00 (0.00%)
After hours: 07:34PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20234.53004.53004.24004.45004.450015,642,500
23 Mar 20234.61005.10004.58004.67004.670011,281,400
22 Mar 20234.79004.79004.52004.53004.53007,479,700
21 Mar 20234.59004.85004.55004.74004.740010,784,600
20 Mar 20234.61004.63004.41004.46004.46005,852,700
17 Mar 20234.68004.72004.47004.62004.62006,883,400
16 Mar 20234.78004.80004.58004.77004.77007,758,000
15 Mar 20234.44004.78004.41004.77004.770012,743,500
14 Mar 20234.76004.92004.51004.59004.590012,879,200
13 Mar 20234.41004.76004.35004.65004.650016,593,300
10 Mar 20234.70004.72004.33004.46004.460016,715,100
09 Mar 20235.06005.08004.70004.77004.770011,594,300
08 Mar 20235.07005.13004.92005.01005.01008,258,400
07 Mar 20235.18005.41005.12005.14005.14008,745,900
06 Mar 20235.40005.52005.22005.27005.27008,221,000
03 Mar 20234.93005.44004.93005.41005.410014,024,100
02 Mar 20234.83004.98004.79004.94004.940010,369,300
01 Mar 20235.11005.12004.77004.94004.940017,619,000
28 Feb 20235.26005.34005.10005.13005.13008,910,700
27 Feb 20235.60005.65005.25005.29005.290015,468,900
24 Feb 20235.18005.68005.14005.51005.510034,739,900
23 Feb 20235.09005.12004.82004.95004.950020,016,300
22 Feb 20234.95005.14004.82004.98004.98009,737,800
21 Feb 20235.02005.11004.87004.92004.920014,634,600
17 Feb 20235.25005.30005.07005.16005.160011,702,200
16 Feb 20235.55005.66005.29005.32005.320016,898,800
15 Feb 20235.68005.80005.35005.77005.770020,785,000
14 Feb 20235.61006.06005.54005.78005.780012,732,500
13 Feb 20235.68005.88005.56005.68005.680010,212,300
10 Feb 20235.80005.81005.57005.67005.670011,048,400
09 Feb 20236.20006.33005.82005.90005.900010,010,700
08 Feb 20236.43006.50006.02006.12006.12007,860,000
07 Feb 20236.52006.59006.15006.50006.500011,257,300
06 Feb 20236.83006.91006.43006.52006.520012,624,100
03 Feb 20237.21007.50006.97006.98006.980012,222,900
02 Feb 20237.73008.02007.33007.53007.530017,159,000
01 Feb 20236.79007.47006.79007.43007.430019,267,100
31 Jan 20236.84006.99006.71006.82006.820011,213,400
30 Jan 20237.02007.14006.68006.84006.840018,233,300
27 Jan 20236.30007.22006.22007.11007.110026,078,600
26 Jan 20236.32006.50006.03006.28006.280013,601,900
25 Jan 20235.94006.24005.75006.19006.190010,992,600
24 Jan 20236.20006.70006.12006.14006.140010,061,600
23 Jan 20236.29006.67006.25006.46006.460017,122,400
20 Jan 20235.98006.36005.91006.29006.290014,139,400
19 Jan 20235.94006.06005.81005.92005.920014,030,000
18 Jan 20236.26006.52006.10006.12006.120023,595,500
17 Jan 20235.96006.21005.74006.18006.180032,134,700
13 Jan 20235.31005.76005.27005.73005.730016,356,100
12 Jan 20235.41005.46004.94005.39005.390015,515,000
11 Jan 20235.10005.39004.99005.35005.350012,687,500
10 Jan 20235.02005.20004.88005.15005.150010,528,000
09 Jan 20235.05005.18005.00005.10005.100011,624,000
06 Jan 20234.91005.07004.74004.92004.920010,985,700
05 Jan 20234.94005.08004.59005.03005.030012,755,800
04 Jan 20234.65004.98004.53004.95004.950019,183,900
03 Jan 20234.88004.97004.41004.41004.410014,659,300
30 Dec 20224.55004.74004.47004.73004.730011,941,300
29 Dec 20224.17004.69004.14004.65004.650015,522,400
28 Dec 20224.31004.37004.10004.14004.140012,486,700
27 Dec 20223.93004.39003.84004.36004.360022,851,000
23 Dec 20223.91003.97003.82003.96003.960012,329,900
22 Dec 20223.85003.97003.73003.93003.930018,740,200
21 Dec 20223.99004.01003.64003.90003.900016,153,100
20 Dec 20223.83003.97003.79003.94003.940012,719,700
19 Dec 20224.06004.10003.81003.89003.890018,819,900
16 Dec 20224.18004.33003.98004.04004.040022,734,100
15 Dec 20224.54004.54004.04004.12004.120025,424,800
14 Dec 20224.42004.81004.39004.66004.660023,637,500
13 Dec 20224.71004.98004.31004.37004.370031,559,900
12 Dec 20224.50004.56004.31004.45004.450017,808,500
09 Dec 20224.55004.73004.34004.55004.550018,345,000
08 Dec 20224.89005.00004.56004.58004.580026,642,600
07 Dec 20224.95004.95004.56004.79004.790043,806,700
06 Dec 20225.47005.49005.01005.04005.040023,522,800
05 Dec 20226.04006.07005.36005.44005.440026,888,700
02 Dec 20225.65006.13005.25005.99005.990038,922,100
01 Dec 20228.67008.90005.48005.52005.520078,601,500
30 Nov 20228.14008.69007.82008.50008.500013,667,300
29 Nov 20227.82008.16007.74007.94007.94008,260,100
28 Nov 20227.80008.22007.59007.64007.64009,352,400
25 Nov 20227.70007.94007.64007.92007.92004,013,800
23 Nov 20227.35007.90007.22007.84007.840010,347,100
22 Nov 20227.40007.56007.16007.30007.300010,808,600
21 Nov 20227.96008.31007.41007.49007.490013,732,300
18 Nov 20228.49008.70007.50008.11008.110031,601,400
17 Nov 20229.00009.23008.84009.14009.140011,547,300
16 Nov 20229.79009.87009.23009.31009.31008,761,700
15 Nov 202210.260010.88009.930010.030010.030011,094,500
14 Nov 20229.850010.04009.25009.60009.60009,388,200
11 Nov 20229.070010.42008.870010.260010.260017,944,200
10 Nov 20228.00008.66007.73008.65008.650016,259,000
09 Nov 20227.78007.78007.16007.23007.230010,274,000
08 Nov 20228.10008.30007.69007.89007.89007,711,700
07 Nov 20228.25008.41007.80008.10008.10006,662,800
04 Nov 20228.32008.57007.86008.25008.25009,434,800
03 Nov 20227.60008.27007.53007.93007.93007,664,400
02 Nov 20228.47008.56007.72007.75007.75008,998,000
01 Nov 20228.98009.36008.38008.40008.40005,464,000
31 Oct 20228.32008.58008.21008.48008.48004,002,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...