Freshworks Inc (FRSH) Historical Stock Data
15.33 ↓0.07 (-0.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FRSH is down -0.33% a day on average. There have been 14 days where Freshworks Inc closed green and 16 days where FRSH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 15.00 | 15.33 | ↑$0.33 (2.20%) | 14.96 | 15.55 | 5.46M |
| 2024-12-19 | 15.72 | 15.40 | ↓$0.32 (-2.04%) | 15.29 | 15.84 | 4.59M |
| 2024-12-18 | 16.83 | 15.66 | ↓$1.17 (-6.95%) | 15.36 | 16.92 | 5.68M |
| 2024-12-17 | 17.30 | 16.79 | ↓$0.51 (-2.95%) | 16.78 | 17.32 | 3.10M |
| 2024-12-16 | 16.51 | 17.02 | ↑$0.51 (3.09%) | 16.39 | 17.07 | 2.93M |
| 2024-12-13 | 16.89 | 16.55 | ↓$0.34 (-2.01%) | 16.28 | 16.89 | 3.45M |
| 2024-12-12 | 16.63 | 16.89 | ↑$0.26 (1.56%) | 16.51 | 16.93 | 2.89M |
| 2024-12-11 | 16.43 | 16.96 | ↑$0.53 (3.23%) | 16.41 | 17.22 | 4.29M |
| 2024-12-10 | 16.74 | 16.41 | ↓$0.33 (-1.97%) | 16.33 | 17.15 | 5.72M |
| 2024-12-09 | 16.96 | 16.82 | ↓$0.14 (-0.83%) | 16.54 | 17.66 | 5.70M |
| 2024-12-06 | 16.35 | 16.61 | ↑$0.26 (1.59%) | 16.18 | 16.64 | 2.90M |
| 2024-12-05 | 16.28 | 16.09 | ↓$0.19 (-1.17%) | 16.08 | 16.39 | 2.30M |
| 2024-12-04 | 16.58 | 16.35 | ↓$0.22 (-1.36%) | 16.11 | 16.73 | 5.05M |
| 2024-12-03 | 15.96 | 15.98 | ↑$0.02 (0.13%) | 15.79 | 16.11 | 5.38M |
| 2024-12-02 | 16.27 | 16.10 | ↓$0.17 (-1.04%) | 16.00 | 16.53 | 4.47M |
| 2024-11-29 | 15.90 | 15.99 | ↑$0.09 (0.57%) | 15.78 | 16.08 | 2.21M |
| 2024-11-27 | 16.26 | 15.83 | ↓$0.43 (-2.64%) | 15.80 | 16.36 | 4M |
| 2024-11-26 | 16.34 | 16.32 | ↓$0.02 (-0.12%) | 16.20 | 16.51 | 2.96M |
| 2024-11-25 | 16.70 | 16.45 | ↓$0.25 (-1.50%) | 16.33 | 16.82 | 4.79M |
| 2024-11-22 | 16.20 | 16.54 | ↑$0.34 (2.10%) | 15.75 | 16.61 | 6.45M |
| 2024-11-21 | 15.50 | 16.54 | ↑$1.04 (6.71%) | 15.37 | 16.57 | 5.10M |
| 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 |
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