Freshworks Inc (FRSH) Historical Stock Data
13.64 ↓0.20 (-1.45%)
As of May 17, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, FRSH is up 0.12% a day on average. There have been 13 days where Freshworks Inc closed green and 17 days where FRSH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 13.81 | 13.64 | ↓$0.17 (-1.23%) | 13.56 | 13.85 | 2.59M |
| 2024-05-16 | 13.84 | 13.84 | ↑$0.00 (0.00%) | 13.67 | 13.89 | 2.06M |
| 2024-05-15 | 13.97 | 13.94 | ↓$0.03 (-0.21%) | 13.82 | 14.11 | 2.35M |
| 2024-05-14 | 13.93 | 13.75 | ↓$0.18 (-1.29%) | 13.72 | 13.99 | 2.01M |
| 2024-05-13 | 13.88 | 13.74 | ↓$0.14 (-1.01%) | 13.72 | 14.02 | 2.06M |
| 2024-05-10 | 13.87 | 13.71 | ↓$0.16 (-1.15%) | 13.64 | 13.95 | 3.42M |
| 2024-05-09 | 13.87 | 13.83 | ↓$0.04 (-0.29%) | 13.78 | 14.12 | 2.58M |
| 2024-05-08 | 14.02 | 13.82 | ↓$0.20 (-1.43%) | 13.78 | 14.11 | 2.34M |
| 2024-05-07 | 14.12 | 14.26 | ↑$0.14 (0.99%) | 14.07 | 14.58 | 3.73M |
| 2024-05-06 | 14.09 | 14.13 | ↑$0.04 (0.28%) | 14.02 | 14.39 | 4.23M |
| 2024-05-03 | 14.93 | 14.03 | ↓$0.90 (-6.03%) | 13.83 | 14.95 | 6.97M |
| 2024-05-02 | 13.40 | 14.67 | ↑$1.27 (9.48%) | 13.01 | 14.77 | 22.96M |
| 2024-05-01 | 17.90 | 18.25 | ↑$0.35 (1.96%) | 17.86 | 18.78 | 3.54M |
| 2024-04-30 | 18.16 | 17.85 | ↓$0.31 (-1.71%) | 17.84 | 18.38 | 2.29M |
| 2024-04-29 | 18.53 | 18.42 | ↓$0.11 (-0.59%) | 18.28 | 18.74 | 2.42M |
| 2024-04-26 | 18.74 | 18.44 | ↓$0.30 (-1.60%) | 18.26 | 18.74 | 2.78M |
| 2024-04-25 | 18.01 | 18.56 | ↑$0.55 (3.05%) | 18.01 | 18.61 | 1.56M |
| 2024-04-24 | 18.31 | 18.52 | ↑$0.21 (1.15%) | 18.13 | 18.58 | 2.33M |
| 2024-04-23 | 18.09 | 18.35 | ↑$0.26 (1.44%) | 18.01 | 18.67 | 1.53M |
| 2024-04-22 | 17.73 | 18.16 | ↑$0.43 (2.43%) | 17.60 | 18.19 | 2.02M |
| 2024-04-19 | 17.67 | 17.59 | ↓$0.08 (-0.45%) | 17.46 | 18.08 | 3.97M |
| 2024-04-18 | 17.76 | 17.65 | ↓$0.11 (-0.62%) | 17.54 | 17.97 | 2.36M |
| 2024-04-17 | 17.36 | 17.69 | ↑$0.33 (1.90%) | 17.34 | 17.92 | 2.19M |
| 2024-04-16 | 17.00 | 17.30 | ↑$0.30 (1.76%) | 16.86 | 17.53 | 1.56M |
| 2024-04-15 | 18.03 | 17.10 | ↓$0.93 (-5.16%) | 17.00 | 18.21 | 1.84M |
| 2024-04-12 | 18.04 | 17.96 | ↓$0.08 (-0.44%) | 17.85 | 18.16 | 1.93M |
| 2024-04-11 | 18.06 | 18.28 | ↑$0.22 (1.22%) | 17.58 | 18.31 | 2.19M |
| 2024-04-10 | 18.03 | 17.96 | ↓$0.07 (-0.39%) | 17.89 | 18.38 | 1.87M |
| 2024-04-09 | 18.77 | 18.76 | ↓$0.01 (-0.05%) | 18.56 | 18.92 | 1.82M |
| 2024-04-08 | 18.32 | 18.64 | ↑$0.32 (1.75%) | 18.21 | 18.70 | 2.39M |
Create an account or log in to view more rows.
$FRSH The squeeze is coming
$FRSH Pamp it higher...
$FRSH added more calls on that drop
$FRSH Lol she wants higher
$FRSH bull here. But I’m worried for tomorrow
$FRSH 50% chance this will go up or down. I am a professional guys.
$FRSH Was last two days consolidation??
$FRSH going down
$FRSH the best advice has been no stop losses. Would have cost a fortune!!!
$FRSH bears haha