Freshworks Inc (FRSH) Historical Stock Data
14.11 ↓0.42 (-2.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FRSH is down -0.28% a day on average. There have been 16 days where Freshworks Inc closed green and 14 days where FRSH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 14.29 | 14.11 | ↓$0.18 (-1.26%) | 13.77 | 14.32 | 4.56M |
| 2025-03-28 | 15.12 | 14.53 | ↓$0.59 (-3.90%) | 14.38 | 15.27 | 2.71M |
| 2025-03-27 | 15.82 | 15.16 | ↓$0.66 (-4.17%) | 15.14 | 15.85 | 3.64M |
| 2025-03-26 | 16.45 | 15.93 | ↓$0.52 (-3.16%) | 15.82 | 16.48 | 2.26M |
| 2025-03-25 | 16.00 | 16.45 | ↑$0.45 (2.81%) | 15.97 | 16.48 | 2.56M |
| 2025-03-24 | 15.87 | 15.95 | ↑$0.08 (0.50%) | 15.75 | 15.97 | 1.70M |
| 2025-03-21 | 15.06 | 15.54 | ↑$0.48 (3.19%) | 15.02 | 15.59 | 2.53M |
| 2025-03-20 | 15.29 | 15.29 | ↑$0.00 (0.00%) | 15.19 | 15.53 | 1.29M |
| 2025-03-19 | 15.23 | 15.47 | ↑$0.24 (1.58%) | 15.21 | 15.73 | 1.82M |
| 2025-03-18 | 15.08 | 15.19 | ↑$0.11 (0.73%) | 14.84 | 15.29 | 2.37M |
| 2025-03-17 | 14.85 | 15.22 | ↑$0.37 (2.49%) | 14.71 | 15.38 | 2.38M |
| 2025-03-14 | 14.61 | 14.88 | ↑$0.27 (1.85%) | 14.56 | 15.00 | 3.15M |
| 2025-03-13 | 14.71 | 14.35 | ↓$0.36 (-2.45%) | 14.25 | 14.78 | 2.48M |
| 2025-03-12 | 15.13 | 14.82 | ↓$0.31 (-2.05%) | 14.79 | 15.30 | 3.93M |
| 2025-03-11 | 14.71 | 14.84 | ↑$0.13 (0.88%) | 14.59 | 15.19 | 4.99M |
| 2025-03-10 | 15.41 | 14.86 | ↓$0.55 (-3.57%) | 14.69 | 15.60 | 2.81M |
| 2025-03-07 | 15.87 | 15.80 | ↓$0.07 (-0.44%) | 15.05 | 16.08 | 3M |
| 2025-03-06 | 16.15 | 15.95 | ↓$0.20 (-1.24%) | 15.90 | 16.57 | 2.80M |
| 2025-03-05 | 16.32 | 16.63 | ↑$0.31 (1.90%) | 16.32 | 16.81 | 2.24M |
| 2025-03-04 | 16.05 | 16.36 | ↑$0.31 (1.93%) | 15.85 | 16.56 | 2.50M |
| 2025-03-03 | 17.11 | 16.33 | ↓$0.78 (-4.56%) | 16.27 | 17.21 | 2.72M |
| 2025-02-28 | 16.91 | 17.06 | ↑$0.15 (0.89%) | 16.76 | 17.17 | 2.50M |
| 2025-02-27 | 17.49 | 17.07 | ↓$0.42 (-2.40%) | 17.07 | 17.69 | 3.39M |
| 2025-02-26 | 17.22 | 17.31 | ↑$0.09 (0.52%) | 17.15 | 17.62 | 2.48M |
| 2025-02-25 | 17.15 | 17.01 | ↓$0.14 (-0.82%) | 16.76 | 17.32 | 2.74M |
| 2025-02-24 | 17.35 | 17.20 | ↓$0.15 (-0.86%) | 16.77 | 17.44 | 4.28M |
| 2025-02-21 | 17.97 | 17.31 | ↓$0.66 (-3.67%) | 17.03 | 18.02 | 6.76M |
| 2025-02-20 | 17.72 | 18.12 | ↑$0.40 (2.26%) | 17.53 | 18.17 | 5.46M |
| 2025-02-19 | 17.36 | 17.65 | ↑$0.29 (1.67%) | 17.30 | 17.90 | 4.53M |
| 2025-02-18 | 17.10 | 17.60 | ↑$0.50 (2.92%) | 17.05 | 17.62 | 4.17M |
Create an account or log in to view more rows.
$FRSH buy the dip.
$FRSH we’re fucked tomorrow boys
$FRSH I hope I never have to work for anyone again after this
$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