FTCH - Farfetch Limited
NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2023 | 5.31 | 5.61 | 5.14 | 5.53 | 5.53 | 10,563,895 |
| 05 Jun 2023 | 5.05 | 5.45 | 5.03 | 5.39 | 5.39 | 12,490,600 |
| 02 Jun 2023 | 5.13 | 5.39 | 5.03 | 5.03 | 5.03 | 11,653,000 |
| 01 Jun 2023 | 4.87 | 5.06 | 4.74 | 4.98 | 4.98 | 9,049,200 |
| 31 May 2023 | 4.83 | 4.96 | 4.75 | 4.93 | 4.93 | 6,637,400 |
| 30 May 2023 | 4.80 | 5.08 | 4.79 | 4.98 | 4.98 | 11,027,500 |
| 26 May 2023 | 4.86 | 4.87 | 4.70 | 4.71 | 4.71 | 7,294,200 |
| 25 May 2023 | 5.08 | 5.10 | 4.71 | 4.78 | 4.78 | 11,455,300 |
| 24 May 2023 | 5.22 | 5.29 | 4.97 | 5.00 | 5.00 | 12,566,600 |
| 23 May 2023 | 5.54 | 5.74 | 5.30 | 5.32 | 5.32 | 23,224,100 |
| 22 May 2023 | 4.98 | 5.75 | 4.85 | 5.62 | 5.62 | 41,294,300 |
| 19 May 2023 | 5.16 | 5.68 | 4.96 | 4.98 | 4.98 | 85,368,200 |
| 18 May 2023 | 4.18 | 4.41 | 4.13 | 4.34 | 4.34 | 26,297,400 |
| 17 May 2023 | 4.05 | 4.16 | 3.93 | 4.08 | 4.08 | 11,653,200 |
| 16 May 2023 | 4.02 | 4.12 | 3.96 | 3.99 | 3.99 | 9,961,500 |
| 15 May 2023 | 4.00 | 4.13 | 3.90 | 4.07 | 4.07 | 11,964,600 |
| 12 May 2023 | 4.18 | 4.18 | 3.88 | 3.98 | 3.98 | 10,525,700 |
| 11 May 2023 | 4.13 | 4.22 | 4.05 | 4.12 | 4.12 | 7,321,000 |
| 10 May 2023 | 4.16 | 4.23 | 4.10 | 4.16 | 4.16 | 8,526,300 |
| 09 May 2023 | 4.21 | 4.27 | 4.07 | 4.11 | 4.11 | 16,194,100 |
| 08 May 2023 | 4.14 | 4.34 | 4.14 | 4.29 | 4.29 | 7,193,700 |
| 05 May 2023 | 4.03 | 4.21 | 4.01 | 4.14 | 4.14 | 10,425,000 |
| 04 May 2023 | 3.88 | 3.98 | 3.77 | 3.96 | 3.96 | 7,948,600 |
| 03 May 2023 | 3.86 | 4.10 | 3.80 | 3.92 | 3.92 | 9,984,300 |
| 02 May 2023 | 3.96 | 3.96 | 3.75 | 3.85 | 3.85 | 11,403,200 |
| 01 May 2023 | 4.00 | 4.03 | 3.88 | 3.98 | 3.98 | 9,904,900 |
| 28 Apr 2023 | 4.02 | 4.14 | 3.98 | 4.03 | 4.03 | 8,560,600 |
| 27 Apr 2023 | 4.13 | 4.24 | 4.03 | 4.06 | 4.06 | 9,125,000 |
| 26 Apr 2023 | 4.05 | 4.26 | 3.99 | 4.08 | 4.08 | 14,337,200 |
| 25 Apr 2023 | 4.10 | 4.10 | 3.90 | 3.98 | 3.98 | 11,351,100 |
| 24 Apr 2023 | 4.19 | 4.21 | 3.98 | 4.14 | 4.14 | 10,785,400 |
| 21 Apr 2023 | 4.32 | 4.33 | 3.89 | 4.20 | 4.20 | 26,467,800 |
| 20 Apr 2023 | 4.38 | 4.46 | 4.23 | 4.36 | 4.36 | 10,049,100 |
| 19 Apr 2023 | 4.50 | 4.55 | 4.38 | 4.47 | 4.47 | 9,279,700 |
| 18 Apr 2023 | 4.42 | 4.64 | 4.42 | 4.59 | 4.59 | 7,968,000 |
| 17 Apr 2023 | 4.54 | 4.54 | 4.40 | 4.48 | 4.48 | 6,280,100 |
| 14 Apr 2023 | 4.51 | 4.64 | 4.42 | 4.43 | 4.43 | 7,444,100 |
| 13 Apr 2023 | 4.67 | 4.77 | 4.43 | 4.51 | 4.51 | 8,996,400 |
| 12 Apr 2023 | 4.74 | 4.80 | 4.52 | 4.53 | 4.53 | 8,743,600 |
| 11 Apr 2023 | 4.55 | 4.71 | 4.53 | 4.66 | 4.66 | 8,403,400 |
| 10 Apr 2023 | 4.33 | 4.52 | 4.26 | 4.52 | 4.52 | 7,191,700 |
| 06 Apr 2023 | 4.40 | 4.59 | 4.28 | 4.46 | 4.46 | 10,556,000 |
| 05 Apr 2023 | 4.60 | 4.63 | 4.26 | 4.36 | 4.36 | 10,934,300 |
| 04 Apr 2023 | 4.72 | 4.77 | 4.59 | 4.69 | 4.69 | 7,926,800 |
| 03 Apr 2023 | 4.92 | 5.01 | 4.54 | 4.66 | 4.66 | 11,877,700 |
| 31 Mar 2023 | 4.72 | 5.07 | 4.61 | 4.91 | 4.91 | 12,251,900 |
| 30 Mar 2023 | 4.65 | 4.79 | 4.64 | 4.65 | 4.65 | 8,313,700 |
| 29 Mar 2023 | 4.34 | 4.66 | 4.34 | 4.58 | 4.58 | 12,532,300 |
| 28 Mar 2023 | 4.38 | 4.47 | 4.26 | 4.27 | 4.27 | 7,838,200 |
| 27 Mar 2023 | 4.45 | 4.50 | 4.25 | 4.33 | 4.33 | 10,108,000 |
| 24 Mar 2023 | 4.53 | 4.53 | 4.24 | 4.45 | 4.45 | 15,642,500 |
| 23 Mar 2023 | 4.61 | 5.10 | 4.58 | 4.67 | 4.67 | 11,281,400 |
| 22 Mar 2023 | 4.79 | 4.79 | 4.52 | 4.53 | 4.53 | 7,479,700 |
| 21 Mar 2023 | 4.59 | 4.85 | 4.55 | 4.74 | 4.74 | 10,784,600 |
| 20 Mar 2023 | 4.61 | 4.63 | 4.41 | 4.46 | 4.46 | 5,852,700 |
| 17 Mar 2023 | 4.68 | 4.72 | 4.47 | 4.62 | 4.62 | 6,887,600 |
| 16 Mar 2023 | 4.78 | 4.80 | 4.58 | 4.77 | 4.77 | 7,758,000 |
| 15 Mar 2023 | 4.44 | 4.78 | 4.41 | 4.77 | 4.77 | 12,743,500 |
| 14 Mar 2023 | 4.76 | 4.92 | 4.51 | 4.59 | 4.59 | 12,879,200 |
| 13 Mar 2023 | 4.41 | 4.76 | 4.35 | 4.65 | 4.65 | 16,593,300 |
| 10 Mar 2023 | 4.70 | 4.72 | 4.33 | 4.46 | 4.46 | 16,723,100 |
| 09 Mar 2023 | 5.06 | 5.08 | 4.70 | 4.77 | 4.77 | 11,594,300 |
| 08 Mar 2023 | 5.07 | 5.13 | 4.92 | 5.01 | 5.01 | 8,258,400 |
| 07 Mar 2023 | 5.18 | 5.41 | 5.12 | 5.14 | 5.14 | 8,745,900 |
| 06 Mar 2023 | 5.40 | 5.52 | 5.22 | 5.27 | 5.27 | 8,221,000 |
| 03 Mar 2023 | 4.93 | 5.44 | 4.93 | 5.41 | 5.41 | 14,025,200 |
| 02 Mar 2023 | 4.83 | 4.98 | 4.79 | 4.94 | 4.94 | 10,369,300 |
| 01 Mar 2023 | 5.11 | 5.12 | 4.77 | 4.94 | 4.94 | 17,619,000 |
| 28 Feb 2023 | 5.26 | 5.34 | 5.10 | 5.13 | 5.13 | 8,910,700 |
| 27 Feb 2023 | 5.60 | 5.65 | 5.25 | 5.29 | 5.29 | 15,468,900 |
| 24 Feb 2023 | 5.18 | 5.68 | 5.14 | 5.51 | 5.51 | 34,739,900 |
| 23 Feb 2023 | 5.09 | 5.12 | 4.82 | 4.95 | 4.95 | 20,016,300 |
| 22 Feb 2023 | 4.95 | 5.14 | 4.82 | 4.98 | 4.98 | 9,737,800 |
| 21 Feb 2023 | 5.02 | 5.11 | 4.87 | 4.92 | 4.92 | 14,634,600 |
| 17 Feb 2023 | 5.25 | 5.30 | 5.07 | 5.16 | 5.16 | 11,702,200 |
| 16 Feb 2023 | 5.55 | 5.66 | 5.29 | 5.32 | 5.32 | 16,898,800 |
| 15 Feb 2023 | 5.68 | 5.80 | 5.35 | 5.77 | 5.77 | 20,785,000 |
| 14 Feb 2023 | 5.61 | 6.06 | 5.54 | 5.78 | 5.78 | 12,732,500 |
| 13 Feb 2023 | 5.68 | 5.88 | 5.56 | 5.68 | 5.68 | 10,212,300 |
| 10 Feb 2023 | 5.80 | 5.81 | 5.57 | 5.67 | 5.67 | 11,048,400 |
| 09 Feb 2023 | 6.20 | 6.33 | 5.82 | 5.90 | 5.90 | 10,010,700 |
| 08 Feb 2023 | 6.43 | 6.50 | 6.02 | 6.12 | 6.12 | 7,860,000 |
| 07 Feb 2023 | 6.52 | 6.59 | 6.15 | 6.50 | 6.50 | 11,257,300 |
| 06 Feb 2023 | 6.83 | 6.91 | 6.43 | 6.52 | 6.52 | 12,624,100 |
| 03 Feb 2023 | 7.21 | 7.50 | 6.97 | 6.98 | 6.98 | 12,222,900 |
| 02 Feb 2023 | 7.73 | 8.02 | 7.33 | 7.53 | 7.53 | 17,159,000 |
| 01 Feb 2023 | 6.79 | 7.47 | 6.79 | 7.43 | 7.43 | 19,267,100 |
| 31 Jan 2023 | 6.84 | 6.99 | 6.71 | 6.82 | 6.82 | 11,213,400 |
| 30 Jan 2023 | 7.02 | 7.14 | 6.68 | 6.84 | 6.84 | 18,233,300 |
| 27 Jan 2023 | 6.30 | 7.22 | 6.22 | 7.11 | 7.11 | 26,078,600 |
| 26 Jan 2023 | 6.32 | 6.50 | 6.03 | 6.28 | 6.28 | 13,601,900 |
| 25 Jan 2023 | 5.94 | 6.24 | 5.75 | 6.19 | 6.19 | 10,992,600 |
| 24 Jan 2023 | 6.20 | 6.70 | 6.12 | 6.14 | 6.14 | 10,061,600 |
| 23 Jan 2023 | 6.29 | 6.67 | 6.25 | 6.46 | 6.46 | 17,122,400 |
| 20 Jan 2023 | 5.98 | 6.36 | 5.91 | 6.29 | 6.29 | 14,139,400 |
| 19 Jan 2023 | 5.94 | 6.06 | 5.81 | 5.92 | 5.92 | 14,030,000 |
| 18 Jan 2023 | 6.26 | 6.52 | 6.10 | 6.12 | 6.12 | 23,595,500 |
| 17 Jan 2023 | 5.96 | 6.21 | 5.74 | 6.18 | 6.18 | 32,134,700 |
| 13 Jan 2023 | 5.31 | 5.76 | 5.27 | 5.73 | 5.73 | 16,356,100 |
| 12 Jan 2023 | 5.41 | 5.46 | 4.94 | 5.39 | 5.39 | 15,515,000 |
| *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.