Farfetch Limited (FTCH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2022 | 4.8900 | 5.0000 | 4.5600 | 4.5800 | 4.5800 | 26,464,900 |
| 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 | 38,860,600 |
| 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 | 31,595,000 |
| 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 | 17,940,800 |
| 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 |
| 28 Oct 2022 | 8.0000 | 8.4100 | 7.8100 | 8.3800 | 8.3800 | 5,603,600 |
| 27 Oct 2022 | 8.2400 | 8.7200 | 8.2300 | 8.2600 | 8.2600 | 5,854,500 |
| 26 Oct 2022 | 8.0900 | 8.8000 | 8.0600 | 8.2600 | 8.2600 | 6,959,100 |
| 25 Oct 2022 | 7.4300 | 8.2800 | 7.4200 | 8.2600 | 8.2600 | 7,019,700 |
| 24 Oct 2022 | 7.2600 | 7.3200 | 6.8200 | 7.3200 | 7.3200 | 8,864,100 |
| 21 Oct 2022 | 7.3300 | 7.5000 | 7.0400 | 7.4400 | 7.4400 | 8,286,300 |
| 20 Oct 2022 | 7.4500 | 7.9300 | 7.4000 | 7.4400 | 7.4400 | 7,939,100 |
| 19 Oct 2022 | 7.9400 | 7.9400 | 7.4100 | 7.4500 | 7.4500 | 7,363,700 |
| 18 Oct 2022 | 8.1900 | 8.4900 | 8.0100 | 8.1900 | 8.1900 | 10,455,500 |
| 17 Oct 2022 | 7.7000 | 7.9800 | 7.6400 | 7.7600 | 7.7600 | 6,419,300 |
| 14 Oct 2022 | 8.4300 | 8.6700 | 7.3000 | 7.3400 | 7.3400 | 8,667,700 |
| 13 Oct 2022 | 7.7700 | 8.6000 | 7.5300 | 8.1900 | 8.1900 | 9,585,400 |
| 12 Oct 2022 | 7.9400 | 8.5100 | 7.8100 | 8.3900 | 8.3900 | 12,573,000 |
| 11 Oct 2022 | 7.6100 | 8.1500 | 7.1500 | 7.6600 | 7.6600 | 8,445,000 |
| 10 Oct 2022 | 8.1400 | 8.1400 | 7.6300 | 7.7800 | 7.7800 | 5,843,200 |
| 07 Oct 2022 | 8.3800 | 8.3900 | 7.8600 | 7.8800 | 7.8800 | 4,926,600 |
| 06 Oct 2022 | 8.7900 | 9.2100 | 8.6100 | 8.6500 | 8.6500 | 5,468,300 |
| 05 Oct 2022 | 8.4500 | 9.0000 | 8.3400 | 8.8600 | 8.8600 | 7,719,400 |
| 04 Oct 2022 | 8.2900 | 8.7900 | 8.2700 | 8.7700 | 8.7700 | 8,134,200 |
| 03 Oct 2022 | 7.4500 | 7.9600 | 7.1300 | 7.7600 | 7.7600 | 6,938,800 |
| 30 Sept 2022 | 7.4100 | 7.7600 | 6.9800 | 7.4500 | 7.4500 | 8,768,700 |
| 29 Sept 2022 | 7.8500 | 7.8500 | 7.2100 | 7.5500 | 7.5500 | 8,538,100 |
| 28 Sept 2022 | 7.9100 | 8.2400 | 7.7900 | 8.1400 | 8.1400 | 5,310,300 |
| 27 Sept 2022 | 8.3500 | 8.6000 | 7.7600 | 7.8700 | 7.8700 | 7,036,400 |
| 26 Sept 2022 | 8.0500 | 8.6700 | 8.0500 | 8.1000 | 8.1000 | 11,256,900 |
| 23 Sept 2022 | 8.6600 | 8.8500 | 8.3700 | 8.5700 | 8.5700 | 6,205,400 |
| 22 Sept 2022 | 9.4600 | 9.6400 | 8.9200 | 8.9700 | 8.9700 | 6,546,700 |
| 21 Sept 2022 | 9.4900 | 10.0800 | 9.3200 | 9.5000 | 9.5000 | 7,184,900 |
| 20 Sept 2022 | 10.1600 | 10.1600 | 9.3700 | 9.3900 | 9.3900 | 10,168,000 |
| 19 Sept 2022 | 10.2300 | 10.2800 | 9.7900 | 10.2800 | 10.2800 | 8,460,100 |
| 16 Sept 2022 | 11.0300 | 11.0300 | 10.0000 | 10.3800 | 10.3800 | 13,234,500 |
| 15 Sept 2022 | 11.2500 | 12.1500 | 11.1400 | 11.3100 | 11.3100 | 12,345,100 |
| 14 Sept 2022 | 10.7100 | 11.4100 | 10.3200 | 11.3800 | 11.3800 | 14,121,200 |
| 13 Sept 2022 | 10.6400 | 11.0100 | 10.3700 | 10.6700 | 10.6700 | 9,895,400 |
| 12 Sept 2022 | 10.9500 | 11.6400 | 10.7000 | 11.5600 | 11.5600 | 9,774,800 |
| 09 Sept 2022 | 10.4600 | 11.0400 | 10.4600 | 10.8800 | 10.8800 | 10,334,600 |
| 08 Sept 2022 | 9.5500 | 10.2800 | 9.4500 | 10.2600 | 10.2600 | 8,964,600 |
| 07 Sept 2022 | 9.1800 | 9.7200 | 8.9700 | 9.6600 | 9.6600 | 7,899,100 |
| 06 Sept 2022 | 9.1800 | 9.4100 | 8.8100 | 9.2100 | 9.2100 | 8,381,800 |
| 02 Sept 2022 | 10.0900 | 10.1600 | 9.2400 | 9.3700 | 9.3700 | 9,923,300 |
| 01 Sept 2022 | 9.7500 | 10.0500 | 9.0100 | 9.8700 | 9.8700 | 11,678,900 |
| 31 Aug 2022 | 10.5200 | 10.9200 | 9.9500 | 10.0300 | 10.0300 | 12,436,300 |
| 30 Aug 2022 | 10.4600 | 10.6700 | 9.8900 | 10.3800 | 10.3800 | 12,837,900 |
| 29 Aug 2022 | 11.5900 | 12.1100 | 10.3000 | 10.3300 | 10.3300 | 20,013,500 |
| 26 Aug 2022 | 11.4500 | 12.8900 | 11.2000 | 12.0300 | 12.0300 | 65,538,700 |
| 25 Aug 2022 | 9.5100 | 9.8800 | 9.3900 | 9.5400 | 9.5400 | 16,398,000 |
| 24 Aug 2022 | 9.0100 | 9.9900 | 8.5700 | 9.5100 | 9.5100 | 48,121,100 |
| 23 Aug 2022 | 8.1700 | 8.3100 | 7.7700 | 7.8400 | 7.8400 | 8,248,600 |
| 22 Aug 2022 | 7.8900 | 8.0700 | 7.6500 | 8.0500 | 8.0500 | 7,377,900 |
| 19 Aug 2022 | 8.7000 | 8.8500 | 8.1500 | 8.1600 | 8.1600 | 6,872,000 |
| 18 Aug 2022 | 8.8500 | 9.1300 | 8.5500 | 9.1000 | 9.1000 | 5,723,600 |
| 17 Aug 2022 | 9.6900 | 9.7400 | 8.8000 | 8.8300 | 8.8300 | 7,470,200 |
| 16 Aug 2022 | 9.9000 | 10.2400 | 9.3700 | 9.9900 | 9.9900 | 6,140,400 |
| 15 Aug 2022 | 10.0700 | 10.4400 | 9.8400 | 9.9300 | 9.9300 | 4,573,100 |
| 12 Aug 2022 | 10.0000 | 10.2800 | 9.8400 | 10.1600 | 10.1600 | 5,920,700 |
| 11 Aug 2022 | 9.9700 | 11.1400 | 9.8100 | 9.9000 | 9.9000 | 14,036,400 |
| 10 Aug 2022 | 9.5600 | 9.8800 | 9.3400 | 9.7100 | 9.7100 | 7,283,700 |
| 09 Aug 2022 | 9.5000 | 9.5600 | 8.7400 | 8.8800 | 8.8800 | 7,140,000 |
| 08 Aug 2022 | 9.1000 | 10.0300 | 9.1000 | 9.7200 | 9.7200 | 10,971,800 |
| 05 Aug 2022 | 8.7000 | 9.0900 | 8.4400 | 8.9400 | 8.9400 | 6,320,900 |
| 04 Aug 2022 | 9.1800 | 9.5500 | 8.9600 | 9.0300 | 9.0300 | 6,237,700 |
| 03 Aug 2022 | 8.5500 | 9.4000 | 8.5500 | 9.2700 | 9.2700 | 11,331,400 |
| 02 Aug 2022 | 7.8700 | 8.5000 | 7.8600 | 8.4100 | 8.4100 | 7,856,200 |
| 01 Aug 2022 | 7.9400 | 8.3600 | 7.5900 | 8.2300 | 8.2300 | 6,443,200 |
| 29 Jul 2022 | 8.0000 | 8.1000 | 7.6000 | 7.9400 | 7.9400 | 4,853,000 |
| 28 Jul 2022 | 7.8500 | 8.3200 | 7.4700 | 7.9600 | 7.9600 | 12,818,800 |
| 27 Jul 2022 | 7.5300 | 8.2100 | 7.3100 | 8.1600 | 8.1600 | 16,631,800 |
| 26 Jul 2022 | 7.8100 | 7.8300 | 7.2900 | 7.4300 | 7.4300 | 7,358,500 |
| 25 Jul 2022 | 8.3500 | 8.4400 | 7.8700 | 8.0800 | 8.0800 | 6,242,400 |
| 22 Jul 2022 | 8.7000 | 9.0000 | 8.2500 | 8.3600 | 8.3600 | 8,082,700 |
| 21 Jul 2022 | 8.4200 | 8.8800 | 8.3000 | 8.8200 | 8.8200 | 11,040,600 |
| 20 Jul 2022 | 7.7600 | 8.3900 | 7.7100 | 8.3500 | 8.3500 | 10,520,800 |
| *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.
