New Zealand markets closed

Farfetch Limited (FTCH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.5800-0.2100 (-4.38%)
At close: 04:00PM EST
4.6600 +0.08 (+1.75%)
Pre-market: 07:55AM EST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20224.89005.00004.56004.58004.580026,464,900
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 20225.65006.13005.25005.99005.990038,860,600
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 20228.49008.70007.50008.11008.110031,595,000
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 20229.070010.42008.870010.260010.260017,940,800
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
28 Oct 20228.00008.41007.81008.38008.38005,603,600
27 Oct 20228.24008.72008.23008.26008.26005,854,500
26 Oct 20228.09008.80008.06008.26008.26006,959,100
25 Oct 20227.43008.28007.42008.26008.26007,019,700
24 Oct 20227.26007.32006.82007.32007.32008,864,100
21 Oct 20227.33007.50007.04007.44007.44008,286,300
20 Oct 20227.45007.93007.40007.44007.44007,939,100
19 Oct 20227.94007.94007.41007.45007.45007,363,700
18 Oct 20228.19008.49008.01008.19008.190010,455,500
17 Oct 20227.70007.98007.64007.76007.76006,419,300
14 Oct 20228.43008.67007.30007.34007.34008,667,700
13 Oct 20227.77008.60007.53008.19008.19009,585,400
12 Oct 20227.94008.51007.81008.39008.390012,573,000
11 Oct 20227.61008.15007.15007.66007.66008,445,000
10 Oct 20228.14008.14007.63007.78007.78005,843,200
07 Oct 20228.38008.39007.86007.88007.88004,926,600
06 Oct 20228.79009.21008.61008.65008.65005,468,300
05 Oct 20228.45009.00008.34008.86008.86007,719,400
04 Oct 20228.29008.79008.27008.77008.77008,134,200
03 Oct 20227.45007.96007.13007.76007.76006,938,800
30 Sept 20227.41007.76006.98007.45007.45008,768,700
29 Sept 20227.85007.85007.21007.55007.55008,538,100
28 Sept 20227.91008.24007.79008.14008.14005,310,300
27 Sept 20228.35008.60007.76007.87007.87007,036,400
26 Sept 20228.05008.67008.05008.10008.100011,256,900
23 Sept 20228.66008.85008.37008.57008.57006,205,400
22 Sept 20229.46009.64008.92008.97008.97006,546,700
21 Sept 20229.490010.08009.32009.50009.50007,184,900
20 Sept 202210.160010.16009.37009.39009.390010,168,000
19 Sept 202210.230010.28009.790010.280010.28008,460,100
16 Sept 202211.030011.030010.000010.380010.380013,234,500
15 Sept 202211.250012.150011.140011.310011.310012,345,100
14 Sept 202210.710011.410010.320011.380011.380014,121,200
13 Sept 202210.640011.010010.370010.670010.67009,895,400
12 Sept 202210.950011.640010.700011.560011.56009,774,800
09 Sept 202210.460011.040010.460010.880010.880010,334,600
08 Sept 20229.550010.28009.450010.260010.26008,964,600
07 Sept 20229.18009.72008.97009.66009.66007,899,100
06 Sept 20229.18009.41008.81009.21009.21008,381,800
02 Sept 202210.090010.16009.24009.37009.37009,923,300
01 Sept 20229.750010.05009.01009.87009.870011,678,900
31 Aug 202210.520010.92009.950010.030010.030012,436,300
30 Aug 202210.460010.67009.890010.380010.380012,837,900
29 Aug 202211.590012.110010.300010.330010.330020,013,500
26 Aug 202211.450012.890011.200012.030012.030065,538,700
25 Aug 20229.51009.88009.39009.54009.540016,398,000
24 Aug 20229.01009.99008.57009.51009.510048,121,100
23 Aug 20228.17008.31007.77007.84007.84008,248,600
22 Aug 20227.89008.07007.65008.05008.05007,377,900
19 Aug 20228.70008.85008.15008.16008.16006,872,000
18 Aug 20228.85009.13008.55009.10009.10005,723,600
17 Aug 20229.69009.74008.80008.83008.83007,470,200
16 Aug 20229.900010.24009.37009.99009.99006,140,400
15 Aug 202210.070010.44009.84009.93009.93004,573,100
12 Aug 202210.000010.28009.840010.160010.16005,920,700
11 Aug 20229.970011.14009.81009.90009.900014,036,400
10 Aug 20229.56009.88009.34009.71009.71007,283,700
09 Aug 20229.50009.56008.74008.88008.88007,140,000
08 Aug 20229.100010.03009.10009.72009.720010,971,800
05 Aug 20228.70009.09008.44008.94008.94006,320,900
04 Aug 20229.18009.55008.96009.03009.03006,237,700
03 Aug 20228.55009.40008.55009.27009.270011,331,400
02 Aug 20227.87008.50007.86008.41008.41007,856,200
01 Aug 20227.94008.36007.59008.23008.23006,443,200
29 Jul 20228.00008.10007.60007.94007.94004,853,000
28 Jul 20227.85008.32007.47007.96007.960012,818,800
27 Jul 20227.53008.21007.31008.16008.160016,631,800
26 Jul 20227.81007.83007.29007.43007.43007,358,500
25 Jul 20228.35008.44007.87008.08008.08006,242,400
22 Jul 20228.70009.00008.25008.36008.36008,082,700
21 Jul 20228.42008.88008.30008.82008.820011,040,600
20 Jul 20227.76008.39007.71008.35008.350010,520,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...