Freshworks Inc (FRSH) Historical Stock Data
15.28 ↑0.29 (1.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FRSH is up 0.50% a day on average. There have been 18 days where Freshworks Inc closed green and 12 days where FRSH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 15.12 | 15.28 | ↑$0.16 (1.06%) | 15.06 | 15.39 | 5.61M |
| 2024-11-19 | 14.79 | 14.99 | ↑$0.20 (1.35%) | 14.69 | 15.00 | 6.23M |
| 2024-11-18 | 15.83 | 15.01 | ↓$0.82 (-5.18%) | 14.92 | 15.84 | 5.40M |
| 2024-11-15 | 16.34 | 15.73 | ↓$0.61 (-3.73%) | 15.59 | 16.39 | 4.76M |
| 2024-11-14 | 16.78 | 16.32 | ↓$0.46 (-2.74%) | 16.30 | 16.94 | 5.22M |
| 2024-11-13 | 16.53 | 16.63 | ↑$0.10 (0.59%) | 16.46 | 17.05 | 5.52M |
| 2024-11-12 | 16.12 | 16.50 | ↑$0.38 (2.36%) | 16.08 | 16.71 | 3.16M |
| 2024-11-11 | 16.59 | 16.51 | ↓$0.08 (-0.48%) | 16.27 | 16.66 | 7.32M |
| 2024-11-08 | 16.37 | 16.44 | ↑$0.07 (0.43%) | 15.91 | 16.52 | 10.46M |
| 2024-11-07 | 15.31 | 16.82 | ↑$1.51 (9.86%) | 15.23 | 16.91 | 16.53M |
| 2024-11-06 | 12.85 | 13.09 | ↑$0.24 (1.87%) | 12.74 | 13.10 | 6.35M |
| 2024-11-05 | 12.20 | 12.44 | ↑$0.24 (1.97%) | 12.16 | 12.49 | 3.88M |
| 2024-11-04 | 12.05 | 12.23 | ↑$0.18 (1.49%) | 11.91 | 12.35 | 4.46M |
| 2024-11-01 | 11.86 | 12.05 | ↑$0.19 (1.60%) | 11.73 | 12.17 | 3.55M |
| 2024-10-31 | 11.89 | 11.70 | ↓$0.19 (-1.60%) | 11.69 | 12.00 | 4.76M |
| 2024-10-30 | 11.73 | 11.87 | ↑$0.14 (1.19%) | 11.73 | 11.99 | 3.85M |
| 2024-10-29 | 11.67 | 11.79 | ↑$0.12 (1.03%) | 11.60 | 11.84 | 1.91M |
| 2024-10-28 | 11.70 | 11.69 | ↓$0.01 (-0.09%) | 11.58 | 11.77 | 2.52M |
| 2024-10-25 | 11.65 | 11.62 | ↓$0.03 (-0.26%) | 11.56 | 11.80 | 3.84M |
| 2024-10-24 | 11.33 | 11.60 | ↑$0.27 (2.38%) | 11.32 | 11.78 | 4.66M |
| 2024-10-23 | 11.42 | 11.16 | ↓$0.26 (-2.28%) | 10.87 | 11.48 | 3.46M |
| 2024-10-22 | 11.24 | 11.40 | ↑$0.16 (1.42%) | 11.07 | 11.42 | 2.49M |
| 2024-10-21 | 11.31 | 11.28 | ↓$0.03 (-0.27%) | 11.13 | 11.37 | 2.53M |
| 2024-10-18 | 11.30 | 11.30 | ↑$0.00 (0.00%) | 11.15 | 11.41 | 4.14M |
| 2024-10-17 | 11.30 | 11.28 | ↓$0.02 (-0.18%) | 11.06 | 11.37 | 5.55M |
| 2024-10-16 | 11.45 | 11.30 | ↓$0.15 (-1.31%) | 11.22 | 11.47 | 2.45M |
| 2024-10-15 | 11.36 | 11.51 | ↑$0.15 (1.32%) | 11.29 | 11.57 | 2.98M |
| 2024-10-14 | 11.51 | 11.39 | ↓$0.12 (-1.04%) | 11.25 | 11.51 | 2.71M |
| 2024-10-11 | 11.07 | 11.47 | ↑$0.40 (3.61%) | 11.07 | 11.57 | 2.54M |
| 2024-10-10 | 11.10 | 11.16 | ↑$0.06 (0.54%) | 10.81 | 11.18 | 2.94M |
Create an account or log in to view more rows.
$FRSH Move up
let's buy
$FRSH had to buy calls
$FRSH why is there no volume? Is that suspicious?
$FRSH trash
$FRSH why spike ?
$FRSH LFFGG
$FRSH shorters eat my shit
$FRSH The squeeze is coming
$FRSH Pamp it higher...
$FRSH added more calls on that drop