Farfetch Limited (FTCH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 4.5300 | 4.5300 | 4.2400 | 4.4500 | 4.4500 | 15,642,500 |
| 23 Mar 2023 | 4.6100 | 5.1000 | 4.5800 | 4.6700 | 4.6700 | 11,281,400 |
| 22 Mar 2023 | 4.7900 | 4.7900 | 4.5200 | 4.5300 | 4.5300 | 7,479,700 |
| 21 Mar 2023 | 4.5900 | 4.8500 | 4.5500 | 4.7400 | 4.7400 | 10,784,600 |
| 20 Mar 2023 | 4.6100 | 4.6300 | 4.4100 | 4.4600 | 4.4600 | 5,852,700 |
| 17 Mar 2023 | 4.6800 | 4.7200 | 4.4700 | 4.6200 | 4.6200 | 6,883,400 |
| 16 Mar 2023 | 4.7800 | 4.8000 | 4.5800 | 4.7700 | 4.7700 | 7,758,000 |
| 15 Mar 2023 | 4.4400 | 4.7800 | 4.4100 | 4.7700 | 4.7700 | 12,743,500 |
| 14 Mar 2023 | 4.7600 | 4.9200 | 4.5100 | 4.5900 | 4.5900 | 12,879,200 |
| 13 Mar 2023 | 4.4100 | 4.7600 | 4.3500 | 4.6500 | 4.6500 | 16,593,300 |
| 10 Mar 2023 | 4.7000 | 4.7200 | 4.3300 | 4.4600 | 4.4600 | 16,715,100 |
| 09 Mar 2023 | 5.0600 | 5.0800 | 4.7000 | 4.7700 | 4.7700 | 11,594,300 |
| 08 Mar 2023 | 5.0700 | 5.1300 | 4.9200 | 5.0100 | 5.0100 | 8,258,400 |
| 07 Mar 2023 | 5.1800 | 5.4100 | 5.1200 | 5.1400 | 5.1400 | 8,745,900 |
| 06 Mar 2023 | 5.4000 | 5.5200 | 5.2200 | 5.2700 | 5.2700 | 8,221,000 |
| 03 Mar 2023 | 4.9300 | 5.4400 | 4.9300 | 5.4100 | 5.4100 | 14,024,100 |
| 02 Mar 2023 | 4.8300 | 4.9800 | 4.7900 | 4.9400 | 4.9400 | 10,369,300 |
| 01 Mar 2023 | 5.1100 | 5.1200 | 4.7700 | 4.9400 | 4.9400 | 17,619,000 |
| 28 Feb 2023 | 5.2600 | 5.3400 | 5.1000 | 5.1300 | 5.1300 | 8,910,700 |
| 27 Feb 2023 | 5.6000 | 5.6500 | 5.2500 | 5.2900 | 5.2900 | 15,468,900 |
| 24 Feb 2023 | 5.1800 | 5.6800 | 5.1400 | 5.5100 | 5.5100 | 34,739,900 |
| 23 Feb 2023 | 5.0900 | 5.1200 | 4.8200 | 4.9500 | 4.9500 | 20,016,300 |
| 22 Feb 2023 | 4.9500 | 5.1400 | 4.8200 | 4.9800 | 4.9800 | 9,737,800 |
| 21 Feb 2023 | 5.0200 | 5.1100 | 4.8700 | 4.9200 | 4.9200 | 14,634,600 |
| 17 Feb 2023 | 5.2500 | 5.3000 | 5.0700 | 5.1600 | 5.1600 | 11,702,200 |
| 16 Feb 2023 | 5.5500 | 5.6600 | 5.2900 | 5.3200 | 5.3200 | 16,898,800 |
| 15 Feb 2023 | 5.6800 | 5.8000 | 5.3500 | 5.7700 | 5.7700 | 20,785,000 |
| 14 Feb 2023 | 5.6100 | 6.0600 | 5.5400 | 5.7800 | 5.7800 | 12,732,500 |
| 13 Feb 2023 | 5.6800 | 5.8800 | 5.5600 | 5.6800 | 5.6800 | 10,212,300 |
| 10 Feb 2023 | 5.8000 | 5.8100 | 5.5700 | 5.6700 | 5.6700 | 11,048,400 |
| 09 Feb 2023 | 6.2000 | 6.3300 | 5.8200 | 5.9000 | 5.9000 | 10,010,700 |
| 08 Feb 2023 | 6.4300 | 6.5000 | 6.0200 | 6.1200 | 6.1200 | 7,860,000 |
| 07 Feb 2023 | 6.5200 | 6.5900 | 6.1500 | 6.5000 | 6.5000 | 11,257,300 |
| 06 Feb 2023 | 6.8300 | 6.9100 | 6.4300 | 6.5200 | 6.5200 | 12,624,100 |
| 03 Feb 2023 | 7.2100 | 7.5000 | 6.9700 | 6.9800 | 6.9800 | 12,222,900 |
| 02 Feb 2023 | 7.7300 | 8.0200 | 7.3300 | 7.5300 | 7.5300 | 17,159,000 |
| 01 Feb 2023 | 6.7900 | 7.4700 | 6.7900 | 7.4300 | 7.4300 | 19,267,100 |
| 31 Jan 2023 | 6.8400 | 6.9900 | 6.7100 | 6.8200 | 6.8200 | 11,213,400 |
| 30 Jan 2023 | 7.0200 | 7.1400 | 6.6800 | 6.8400 | 6.8400 | 18,233,300 |
| 27 Jan 2023 | 6.3000 | 7.2200 | 6.2200 | 7.1100 | 7.1100 | 26,078,600 |
| 26 Jan 2023 | 6.3200 | 6.5000 | 6.0300 | 6.2800 | 6.2800 | 13,601,900 |
| 25 Jan 2023 | 5.9400 | 6.2400 | 5.7500 | 6.1900 | 6.1900 | 10,992,600 |
| 24 Jan 2023 | 6.2000 | 6.7000 | 6.1200 | 6.1400 | 6.1400 | 10,061,600 |
| 23 Jan 2023 | 6.2900 | 6.6700 | 6.2500 | 6.4600 | 6.4600 | 17,122,400 |
| 20 Jan 2023 | 5.9800 | 6.3600 | 5.9100 | 6.2900 | 6.2900 | 14,139,400 |
| 19 Jan 2023 | 5.9400 | 6.0600 | 5.8100 | 5.9200 | 5.9200 | 14,030,000 |
| 18 Jan 2023 | 6.2600 | 6.5200 | 6.1000 | 6.1200 | 6.1200 | 23,595,500 |
| 17 Jan 2023 | 5.9600 | 6.2100 | 5.7400 | 6.1800 | 6.1800 | 32,134,700 |
| 13 Jan 2023 | 5.3100 | 5.7600 | 5.2700 | 5.7300 | 5.7300 | 16,356,100 |
| 12 Jan 2023 | 5.4100 | 5.4600 | 4.9400 | 5.3900 | 5.3900 | 15,515,000 |
| 11 Jan 2023 | 5.1000 | 5.3900 | 4.9900 | 5.3500 | 5.3500 | 12,687,500 |
| 10 Jan 2023 | 5.0200 | 5.2000 | 4.8800 | 5.1500 | 5.1500 | 10,528,000 |
| 09 Jan 2023 | 5.0500 | 5.1800 | 5.0000 | 5.1000 | 5.1000 | 11,624,000 |
| 06 Jan 2023 | 4.9100 | 5.0700 | 4.7400 | 4.9200 | 4.9200 | 10,985,700 |
| 05 Jan 2023 | 4.9400 | 5.0800 | 4.5900 | 5.0300 | 5.0300 | 12,755,800 |
| 04 Jan 2023 | 4.6500 | 4.9800 | 4.5300 | 4.9500 | 4.9500 | 19,183,900 |
| 03 Jan 2023 | 4.8800 | 4.9700 | 4.4100 | 4.4100 | 4.4100 | 14,659,300 |
| 30 Dec 2022 | 4.5500 | 4.7400 | 4.4700 | 4.7300 | 4.7300 | 11,941,300 |
| 29 Dec 2022 | 4.1700 | 4.6900 | 4.1400 | 4.6500 | 4.6500 | 15,522,400 |
| 28 Dec 2022 | 4.3100 | 4.3700 | 4.1000 | 4.1400 | 4.1400 | 12,486,700 |
| 27 Dec 2022 | 3.9300 | 4.3900 | 3.8400 | 4.3600 | 4.3600 | 22,851,000 |
| 23 Dec 2022 | 3.9100 | 3.9700 | 3.8200 | 3.9600 | 3.9600 | 12,329,900 |
| 22 Dec 2022 | 3.8500 | 3.9700 | 3.7300 | 3.9300 | 3.9300 | 18,740,200 |
| 21 Dec 2022 | 3.9900 | 4.0100 | 3.6400 | 3.9000 | 3.9000 | 16,153,100 |
| 20 Dec 2022 | 3.8300 | 3.9700 | 3.7900 | 3.9400 | 3.9400 | 12,719,700 |
| 19 Dec 2022 | 4.0600 | 4.1000 | 3.8100 | 3.8900 | 3.8900 | 18,819,900 |
| 16 Dec 2022 | 4.1800 | 4.3300 | 3.9800 | 4.0400 | 4.0400 | 22,734,100 |
| 15 Dec 2022 | 4.5400 | 4.5400 | 4.0400 | 4.1200 | 4.1200 | 25,424,800 |
| 14 Dec 2022 | 4.4200 | 4.8100 | 4.3900 | 4.6600 | 4.6600 | 23,637,500 |
| 13 Dec 2022 | 4.7100 | 4.9800 | 4.3100 | 4.3700 | 4.3700 | 31,559,900 |
| 12 Dec 2022 | 4.5000 | 4.5600 | 4.3100 | 4.4500 | 4.4500 | 17,808,500 |
| 09 Dec 2022 | 4.5500 | 4.7300 | 4.3400 | 4.5500 | 4.5500 | 18,345,000 |
| 08 Dec 2022 | 4.8900 | 5.0000 | 4.5600 | 4.5800 | 4.5800 | 26,642,600 |
| 07 Dec 2022 | 4.9500 | 4.9500 | 4.5600 | 4.7900 | 4.7900 | 43,806,700 |
| 06 Dec 2022 | 5.4700 | 5.4900 | 5.0100 | 5.0400 | 5.0400 | 23,522,800 |
| 05 Dec 2022 | 6.0400 | 6.0700 | 5.3600 | 5.4400 | 5.4400 | 26,888,700 |
| 02 Dec 2022 | 5.6500 | 6.1300 | 5.2500 | 5.9900 | 5.9900 | 38,922,100 |
| 01 Dec 2022 | 8.6700 | 8.9000 | 5.4800 | 5.5200 | 5.5200 | 78,601,500 |
| 30 Nov 2022 | 8.1400 | 8.6900 | 7.8200 | 8.5000 | 8.5000 | 13,667,300 |
| 29 Nov 2022 | 7.8200 | 8.1600 | 7.7400 | 7.9400 | 7.9400 | 8,260,100 |
| 28 Nov 2022 | 7.8000 | 8.2200 | 7.5900 | 7.6400 | 7.6400 | 9,352,400 |
| 25 Nov 2022 | 7.7000 | 7.9400 | 7.6400 | 7.9200 | 7.9200 | 4,013,800 |
| 23 Nov 2022 | 7.3500 | 7.9000 | 7.2200 | 7.8400 | 7.8400 | 10,347,100 |
| 22 Nov 2022 | 7.4000 | 7.5600 | 7.1600 | 7.3000 | 7.3000 | 10,808,600 |
| 21 Nov 2022 | 7.9600 | 8.3100 | 7.4100 | 7.4900 | 7.4900 | 13,732,300 |
| 18 Nov 2022 | 8.4900 | 8.7000 | 7.5000 | 8.1100 | 8.1100 | 31,601,400 |
| 17 Nov 2022 | 9.0000 | 9.2300 | 8.8400 | 9.1400 | 9.1400 | 11,547,300 |
| 16 Nov 2022 | 9.7900 | 9.8700 | 9.2300 | 9.3100 | 9.3100 | 8,761,700 |
| 15 Nov 2022 | 10.2600 | 10.8800 | 9.9300 | 10.0300 | 10.0300 | 11,094,500 |
| 14 Nov 2022 | 9.8500 | 10.0400 | 9.2500 | 9.6000 | 9.6000 | 9,388,200 |
| 11 Nov 2022 | 9.0700 | 10.4200 | 8.8700 | 10.2600 | 10.2600 | 17,944,200 |
| 10 Nov 2022 | 8.0000 | 8.6600 | 7.7300 | 8.6500 | 8.6500 | 16,259,000 |
| 09 Nov 2022 | 7.7800 | 7.7800 | 7.1600 | 7.2300 | 7.2300 | 10,274,000 |
| 08 Nov 2022 | 8.1000 | 8.3000 | 7.6900 | 7.8900 | 7.8900 | 7,711,700 |
| 07 Nov 2022 | 8.2500 | 8.4100 | 7.8000 | 8.1000 | 8.1000 | 6,662,800 |
| 04 Nov 2022 | 8.3200 | 8.5700 | 7.8600 | 8.2500 | 8.2500 | 9,434,800 |
| 03 Nov 2022 | 7.6000 | 8.2700 | 7.5300 | 7.9300 | 7.9300 | 7,664,400 |
| 02 Nov 2022 | 8.4700 | 8.5600 | 7.7200 | 7.7500 | 7.7500 | 8,998,000 |
| 01 Nov 2022 | 8.9800 | 9.3600 | 8.3800 | 8.4000 | 8.4000 | 5,464,000 |
| 31 Oct 2022 | 8.3200 | 8.5800 | 8.2100 | 8.4800 | 8.4800 | 4,002,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
