Farfetch Ltd Cl A (NY: FTCH )

8.570 -0.400 (-4.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 8.660 8.850 8.370 8.570 6,205,443 -0.40(-4.46%)
Sep 22, 2022 9.460 9.640 8.920 8.970 6,539,132 -0.53(-5.58%)
Sep 21, 2022 9.490 10.08 9.320 9.500 7,183,541 +0.11(+1.17%)
Sep 20, 2022 10.16 10.16 9.373 9.390 10,167,075 -0.89(-8.66%)
Sep 19, 2022 10.23 10.28 9.785 10.28 9,665,067 -0.10(-0.96%)
Sep 16, 2022 11.03 11.03 10.00 10.38 13,234,487 -0.93(-8.22%)
Sep 15, 2022 11.25 12.14 11.14 11.31 12,344,925 -0.07(-0.62%)
Sep 14, 2022 10.71 11.41 10.32 11.38 14,120,991 +0.71(+6.65%)
Sep 13, 2022 10.64 11.01 10.37 10.67 9,895,403 -0.89(-7.70%)
Sep 12, 2022 10.95 11.64 10.70 11.56 9,774,247 +0.68(+6.25%)
Sep 09, 2022 10.46 11.04 10.46 10.88 10,336,375 +0.62(+6.04%)
Sep 08, 2022 9.550 10.28 9.454 10.26 8,963,310 +0.60(+6.21%)
Sep 07, 2022 9.180 9.715 8.970 9.660 7,899,156 +0.45(+4.89%)
Sep 06, 2022 9.180 9.410 8.810 9.210 8,381,127 -0.16(-1.71%)
Sep 02, 2022 10.09 10.16 9.241 9.370 9,923,327 -0.50(-5.07%)
Sep 01, 2022 9.750 10.05 9.005 9.870 11,678,174 -0.16(-1.60%)
Aug 31, 2022 10.52 10.92 9.945 10.03 12,434,671 -0.35(-3.37%)
Aug 30, 2022 10.46 10.67 9.890 10.38 12,833,671 +0.05(+0.48%)
Aug 29, 2022 11.59 12.11 10.30 10.33 19,975,776 -1.70(-14.13%)
Aug 26, 2022 11.45 12.89 11.20 12.03 65,635,388 +2.49(+26.10%)
Aug 25, 2022 9.510 9.880 9.390 9.540 16,345,205 +0.03(+0.32%)
Aug 24, 2022 9.010 9.990 8.570 9.510 48,283,328 +1.67(+21.30%)
Aug 23, 2022 8.170 8.310 7.770 7.840 8,246,052 -0.21(-2.61%)
Aug 22, 2022 7.890 8.070 7.650 8.050 7,377,320 -0.11(-1.35%)
Aug 19, 2022 8.700 8.850 8.150 8.160 6,872,027 -0.94(-10.33%)
Aug 18, 2022 8.850 9.130 8.550 9.100 5,719,871 +0.27(+3.06%)
Aug 17, 2022 9.690 9.740 8.800 8.830 7,468,729 -1.16(-11.61%)
Aug 16, 2022 9.900 10.24 9.365 9.990 6,140,454 +0.06(+0.60%)
Aug 15, 2022 10.07 10.44 9.835 9.930 4,573,176 -0.23(-2.26%)
Aug 12, 2022 10.00 10.28 9.835 10.16 5,920,669 +0.26(+2.63%)
Aug 11, 2022 9.970 11.14 9.810 9.900 14,035,379 +0.19(+1.96%)
Aug 10, 2022 9.560 9.875 9.340 9.710 7,283,672 +0.83(+9.35%)
Aug 09, 2022 9.500 9.560 8.740 8.880 7,137,696 -0.84(-8.64%)
Aug 08, 2022 9.100 10.03 9.100 9.720 10,971,855 +0.78(+8.72%)
Aug 05, 2022 8.700 9.085 8.435 8.940 6,320,920 -0.09(-1.00%)
Aug 04, 2022 9.180 9.550 8.960 9.030 6,237,674 -0.24(-2.59%)
Aug 03, 2022 8.550 9.400 8.550 9.270 11,327,892 +0.86(+10.23%)
Aug 02, 2022 7.870 8.500 7.860 8.410 7,855,551 +0.18(+2.19%)
Aug 01, 2022 7.940 8.355 7.590 8.230 6,591,000 +0.29(+3.65%)
Jul 29, 2022 8.000 8.099 7.600 7.940 4,853,028 -0.02(-0.25%)
Jul 28, 2022 7.850 8.320 7.465 7.960 12,814,402 -0.20(-2.45%)
Jul 27, 2022 7.530 8.210 7.310 8.160 16,631,834 +0.73(+9.83%)
Jul 26, 2022 7.810 7.825 7.290 7.430 7,354,351 -0.65(-8.04%)
Jul 25, 2022 8.350 8.440 7.865 8.080 6,242,399 -0.28(-3.35%)
Jul 22, 2022 8.700 9.000 8.250 8.360 8,082,691 -0.46(-5.22%)
Jul 21, 2022 8.420 8.880 8.300 8.820 11,039,722 +0.47(+5.63%)
Jul 20, 2022 7.760 8.390 7.712 8.350 10,519,867 +0.59(+7.60%)
Jul 19, 2022 7.260 7.895 7.140 7.760 19,103,380 +1.03(+15.30%)
Jul 18, 2022 6.680 7.200 6.670 6.730 9,629,048 +0.19(+2.91%)
Jul 15, 2022 6.850 7.050 6.520 6.540 13,976,471 -0.19(-2.82%)
Jul 14, 2022 7.000 7.025 6.670 6.730 9,281,276 -0.35(-4.94%)
Jul 13, 2022 6.620 7.420 6.560 7.080 11,732,022 +0.15(+2.16%)
Jul 12, 2022 6.910 7.120 6.700 6.930 8,181,821 +0.08(+1.17%)
Jul 11, 2022 7.540 7.570 6.825 6.850 6,712,568 -0.78(-10.22%)
Jul 08, 2022 7.760 7.900 7.480 7.630 7,000,268 -0.28(-3.54%)
Jul 07, 2022 7.430 7.940 7.390 7.910 7,847,340 +0.44(+5.89%)
Jul 06, 2022 7.800 8.180 7.345 7.470 8,864,367 -0.46(-5.80%)
Jul 05, 2022 7.000 7.975 6.755 7.930 8,439,699 +0.66(+9.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.