Farfetch Limited (FTCH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2022 | 7.00 | 7.95 | 6.76 | 7.93 | 7.93 | 7,053,407 |
| 01 Jul 2022 | 7.20 | 7.63 | 7.04 | 7.27 | 7.27 | 7,599,200 |
| 30 Jun 2022 | 7.46 | 7.49 | 6.93 | 7.16 | 7.16 | 8,917,200 |
| 29 Jun 2022 | 7.77 | 7.81 | 7.48 | 7.60 | 7.60 | 7,476,800 |
| 28 Jun 2022 | 8.57 | 8.70 | 7.85 | 7.87 | 7.87 | 12,118,000 |
| 27 Jun 2022 | 9.53 | 9.58 | 8.66 | 8.88 | 8.88 | 7,433,900 |
| 24 Jun 2022 | 8.68 | 9.49 | 8.68 | 9.43 | 9.43 | 12,592,600 |
| 23 Jun 2022 | 7.91 | 8.69 | 7.75 | 8.65 | 8.65 | 11,421,600 |
| 22 Jun 2022 | 7.56 | 8.01 | 7.50 | 7.84 | 7.84 | 9,938,100 |
| 21 Jun 2022 | 8.08 | 8.36 | 7.80 | 7.81 | 7.81 | 13,574,700 |
| 17 Jun 2022 | 7.81 | 8.09 | 7.55 | 7.91 | 7.91 | 7,871,000 |
| 16 Jun 2022 | 7.87 | 8.03 | 7.51 | 7.66 | 7.66 | 8,500,800 |
| 15 Jun 2022 | 7.80 | 8.70 | 7.80 | 8.44 | 8.44 | 10,515,200 |
| 14 Jun 2022 | 7.40 | 7.96 | 7.37 | 7.71 | 7.71 | 8,319,600 |
| 13 Jun 2022 | 8.16 | 8.40 | 7.28 | 7.31 | 7.31 | 14,181,600 |
| 10 Jun 2022 | 8.96 | 9.07 | 8.44 | 8.67 | 8.67 | 12,964,700 |
| 09 Jun 2022 | 9.71 | 9.90 | 9.10 | 9.18 | 9.18 | 9,849,400 |
| 08 Jun 2022 | 9.07 | 9.94 | 9.05 | 9.91 | 9.91 | 14,064,000 |
| 07 Jun 2022 | 8.73 | 9.27 | 8.63 | 9.13 | 9.13 | 7,705,900 |
| 06 Jun 2022 | 9.02 | 9.70 | 8.87 | 8.98 | 8.98 | 13,549,000 |
| 03 Jun 2022 | 9.15 | 9.33 | 8.70 | 8.85 | 8.85 | 13,141,800 |
| 02 Jun 2022 | 8.47 | 9.68 | 8.44 | 9.53 | 9.53 | 14,532,200 |
| 01 Jun 2022 | 9.01 | 9.17 | 8.17 | 8.48 | 8.48 | 14,836,000 |
| 31 May 2022 | 9.70 | 9.72 | 8.79 | 8.97 | 8.97 | 16,558,000 |
| 27 May 2022 | 8.10 | 10.09 | 8.08 | 9.73 | 9.73 | 39,966,500 |
| 26 May 2022 | 7.20 | 7.74 | 7.13 | 7.68 | 7.68 | 35,586,000 |
| 25 May 2022 | 6.81 | 7.30 | 6.76 | 7.10 | 7.10 | 17,038,700 |
| 24 May 2022 | 7.34 | 7.34 | 6.53 | 6.81 | 6.81 | 17,983,500 |
| 23 May 2022 | 7.74 | 7.87 | 7.28 | 7.61 | 7.61 | 8,523,900 |
| 20 May 2022 | 8.83 | 8.97 | 7.41 | 7.86 | 7.86 | 16,625,200 |
| 19 May 2022 | 7.88 | 8.96 | 7.71 | 8.69 | 8.69 | 15,506,400 |
| 18 May 2022 | 8.38 | 8.66 | 7.89 | 7.94 | 7.94 | 13,115,400 |
| 17 May 2022 | 8.78 | 9.29 | 8.55 | 8.68 | 8.68 | 14,730,900 |
| 16 May 2022 | 8.62 | 9.14 | 8.39 | 8.44 | 8.44 | 10,662,200 |
| 13 May 2022 | 8.11 | 8.93 | 7.99 | 8.88 | 8.88 | 16,440,200 |
| 12 May 2022 | 7.07 | 8.24 | 6.80 | 7.67 | 7.67 | 19,435,800 |
| 11 May 2022 | 8.35 | 8.45 | 7.16 | 7.19 | 7.19 | 15,799,700 |
| 10 May 2022 | 8.71 | 9.05 | 7.96 | 8.46 | 8.46 | 12,397,500 |
| 09 May 2022 | 9.14 | 9.32 | 8.45 | 8.48 | 8.48 | 11,800,700 |
| 06 May 2022 | 10.05 | 10.06 | 9.02 | 9.40 | 9.40 | 10,820,600 |
| 05 May 2022 | 10.86 | 10.91 | 9.80 | 10.05 | 10.05 | 12,103,800 |
| 04 May 2022 | 11.00 | 11.25 | 10.08 | 11.22 | 11.22 | 13,465,000 |
| 03 May 2022 | 11.55 | 11.71 | 10.85 | 11.13 | 11.13 | 7,995,600 |
| 02 May 2022 | 11.08 | 11.83 | 10.75 | 11.75 | 11.75 | 6,961,200 |
| 29 Apr 2022 | 11.89 | 12.42 | 11.17 | 11.20 | 11.20 | 5,648,900 |
| 28 Apr 2022 | 11.64 | 12.05 | 10.92 | 11.89 | 11.89 | 6,965,500 |
| 27 Apr 2022 | 11.55 | 12.09 | 11.21 | 11.42 | 11.42 | 6,882,200 |
| 26 Apr 2022 | 11.99 | 12.11 | 11.30 | 11.59 | 11.59 | 8,236,500 |
| 25 Apr 2022 | 11.41 | 12.45 | 11.30 | 12.20 | 12.20 | 8,046,000 |
| 22 Apr 2022 | 12.07 | 12.43 | 11.39 | 11.52 | 11.52 | 10,481,100 |
| 21 Apr 2022 | 13.28 | 13.66 | 11.96 | 12.19 | 12.19 | 7,968,300 |
| 20 Apr 2022 | 14.11 | 14.26 | 12.97 | 13.09 | 13.09 | 10,362,700 |
| 19 Apr 2022 | 12.96 | 14.36 | 12.95 | 14.09 | 14.09 | 8,167,400 |
| 18 Apr 2022 | 13.50 | 13.54 | 12.71 | 13.18 | 13.18 | 9,895,900 |
| 14 Apr 2022 | 14.74 | 14.76 | 13.59 | 13.63 | 13.63 | 7,753,200 |
| 13 Apr 2022 | 14.14 | 15.15 | 13.85 | 14.81 | 14.81 | 7,657,900 |
| 12 Apr 2022 | 14.73 | 15.65 | 14.26 | 14.35 | 14.35 | 6,709,900 |
| 11 Apr 2022 | 14.21 | 14.71 | 13.64 | 14.36 | 14.36 | 6,670,700 |
| 08 Apr 2022 | 14.77 | 14.84 | 14.16 | 14.30 | 14.30 | 5,140,300 |
| 07 Apr 2022 | 15.02 | 15.19 | 14.06 | 14.95 | 14.95 | 6,695,300 |
| 06 Apr 2022 | 15.78 | 15.78 | 14.39 | 15.16 | 15.16 | 10,131,700 |
| 05 Apr 2022 | 17.39 | 17.44 | 16.32 | 16.47 | 16.47 | 5,387,900 |
| 04 Apr 2022 | 16.19 | 17.73 | 16.16 | 17.24 | 17.24 | 10,799,100 |
| 01 Apr 2022 | 15.52 | 16.16 | 15.40 | 15.79 | 15.79 | 5,696,100 |
| 31 Mar 2022 | 15.85 | 15.89 | 15.11 | 15.12 | 15.12 | 4,573,300 |
| 30 Mar 2022 | 15.98 | 16.67 | 15.64 | 15.92 | 15.92 | 9,126,300 |
| 29 Mar 2022 | 15.35 | 16.41 | 15.30 | 16.21 | 16.21 | 8,715,000 |
| 28 Mar 2022 | 14.95 | 15.42 | 14.13 | 14.73 | 14.73 | 10,180,300 |
| 25 Mar 2022 | 15.91 | 16.01 | 14.71 | 15.04 | 15.04 | 7,732,200 |
| 24 Mar 2022 | 15.03 | 15.59 | 14.77 | 15.51 | 15.51 | 6,386,500 |
| 23 Mar 2022 | 14.55 | 16.40 | 14.39 | 15.33 | 15.33 | 10,684,800 |
| 22 Mar 2022 | 14.26 | 16.01 | 14.25 | 15.04 | 15.04 | 11,507,700 |
| 21 Mar 2022 | 13.83 | 14.55 | 13.32 | 13.96 | 13.96 | 9,853,500 |
| 18 Mar 2022 | 13.76 | 14.57 | 13.55 | 14.33 | 14.33 | 10,434,300 |
| 17 Mar 2022 | 12.93 | 13.80 | 12.65 | 13.65 | 13.65 | 15,155,900 |
| 16 Mar 2022 | 12.01 | 13.67 | 11.98 | 13.66 | 13.66 | 24,103,700 |
| 15 Mar 2022 | 10.75 | 11.54 | 10.75 | 11.10 | 11.10 | 15,840,200 |
| 14 Mar 2022 | 11.35 | 11.84 | 10.93 | 10.95 | 10.95 | 11,670,400 |
| 11 Mar 2022 | 12.98 | 12.98 | 11.47 | 11.51 | 11.51 | 9,868,400 |
| 10 Mar 2022 | 13.71 | 13.71 | 12.29 | 12.68 | 12.68 | 9,161,100 |
| 09 Mar 2022 | 13.20 | 14.19 | 13.19 | 13.55 | 13.55 | 15,435,200 |
| 08 Mar 2022 | 12.51 | 13.26 | 11.78 | 12.77 | 12.77 | 16,862,300 |
| 07 Mar 2022 | 14.50 | 15.18 | 12.45 | 12.45 | 12.45 | 14,768,000 |
| 04 Mar 2022 | 15.82 | 15.99 | 14.50 | 14.74 | 14.74 | 7,128,400 |
| 03 Mar 2022 | 16.84 | 17.25 | 15.59 | 15.94 | 15.94 | 7,646,700 |
| 02 Mar 2022 | 17.41 | 17.45 | 16.25 | 17.08 | 17.08 | 7,231,500 |
| 01 Mar 2022 | 18.95 | 19.13 | 17.06 | 17.20 | 17.20 | 12,488,000 |
| 28 Feb 2022 | 20.68 | 20.75 | 18.93 | 19.05 | 19.05 | 15,386,100 |
| 25 Feb 2022 | 19.62 | 21.07 | 18.65 | 20.92 | 20.92 | 27,051,900 |
| 24 Feb 2022 | 12.68 | 15.01 | 12.36 | 15.01 | 15.01 | 13,914,400 |
| 23 Feb 2022 | 15.62 | 15.97 | 14.26 | 14.27 | 14.27 | 11,707,700 |
| 22 Feb 2022 | 16.20 | 16.86 | 15.29 | 15.44 | 15.44 | 10,589,500 |
| 18 Feb 2022 | 16.81 | 17.03 | 15.83 | 16.35 | 16.35 | 14,659,100 |
| 17 Feb 2022 | 18.67 | 18.86 | 17.29 | 17.39 | 17.39 | 7,011,300 |
| 16 Feb 2022 | 20.30 | 20.35 | 18.78 | 18.87 | 18.87 | 6,736,100 |
| 15 Feb 2022 | 19.25 | 20.44 | 19.23 | 20.30 | 20.30 | 4,774,300 |
| 14 Feb 2022 | 19.37 | 19.93 | 18.78 | 19.02 | 19.02 | 5,634,600 |
| 11 Feb 2022 | 20.76 | 21.55 | 19.33 | 19.48 | 19.48 | 4,766,100 |
| 10 Feb 2022 | 20.58 | 22.13 | 20.50 | 21.16 | 21.16 | 6,706,400 |
| 09 Feb 2022 | 19.97 | 21.53 | 19.89 | 21.50 | 21.50 | 6,193,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
