Freshworks Inc (FRSH) Historical Stock Data
12.84 ↑0.24 (1.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FRSH is up 0.26% a day on average. There have been 15 days where Freshworks Inc closed green and 15 days where FRSH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 12.60 | 12.84 | ↑$0.24 (1.90%) | 12.51 | 13.01 | 2.94M |
| 2025-12-04 | 12.54 | 12.60 | ↑$0.06 (0.48%) | 12.33 | 12.62 | 3.34M |
| 2025-12-03 | 12.14 | 12.45 | ↑$0.31 (2.55%) | 12.07 | 12.61 | 3.99M |
| 2025-12-02 | 11.91 | 12.22 | ↑$0.31 (2.60%) | 11.77 | 12.22 | 4.98M |
| 2025-12-01 | 12.02 | 11.85 | ↓$0.17 (-1.41%) | 11.84 | 12.15 | 3.28M |
| 2025-11-28 | 12.06 | 12.14 | ↑$0.08 (0.66%) | 12.04 | 12.19 | 1.71M |
| 2025-11-26 | 12.32 | 12.01 | ↓$0.31 (-2.52%) | 11.88 | 12.33 | 3.70M |
| 2025-11-25 | 12.19 | 12.35 | ↑$0.16 (1.35%) | 12.04 | 12.43 | 3.52M |
| 2025-11-24 | 12.11 | 12.06 | ↓$0.05 (-0.41%) | 12.01 | 12.28 | 4.67M |
| 2025-11-21 | 11.57 | 11.85 | ↑$0.29 (2.46%) | 11.45 | 12.03 | 4.48M |
| 2025-11-20 | 11.96 | 11.65 | ↓$0.31 (-2.59%) | 11.64 | 12.22 | 3.91M |
| 2025-11-19 | 11.83 | 11.80 | ↓$0.03 (-0.25%) | 11.62 | 11.90 | 3.58M |
| 2025-11-18 | 11.68 | 11.88 | ↑$0.20 (1.71%) | 11.42 | 11.90 | 4.17M |
| 2025-11-17 | 12.04 | 11.78 | ↓$0.26 (-2.16%) | 11.59 | 12.13 | 4.96M |
| 2025-11-14 | 11.71 | 12.11 | ↑$0.40 (3.42%) | 11.60 | 12.24 | 6.46M |
| 2025-11-13 | 12.01 | 11.91 | ↓$0.10 (-0.83%) | 11.82 | 12.26 | 6.68M |
| 2025-11-12 | 11.69 | 11.64 | ↓$0.05 (-0.43%) | 11.47 | 11.72 | 4.77M |
| 2025-11-11 | 11.36 | 11.64 | ↑$0.28 (2.46%) | 11.32 | 11.66 | 3.76M |
| 2025-11-10 | 11.19 | 11.33 | ↑$0.14 (1.25%) | 11.03 | 11.41 | 3.67M |
| 2025-11-07 | 10.72 | 11.19 | ↑$0.47 (4.38%) | 10.66 | 11.21 | 5.15M |
| 2025-11-06 | 11.25 | 10.85 | ↓$0.40 (-3.57%) | 10.51 | 11.31 | 9.96M |
| 2025-11-05 | 10.94 | 11.06 | ↑$0.12 (1.10%) | 10.93 | 11.21 | 8.41M |
| 2025-11-04 | 10.95 | 10.92 | ↓$0.03 (-0.27%) | 10.79 | 11.09 | 4.08M |
| 2025-11-03 | 11.26 | 11.18 | ↓$0.08 (-0.71%) | 10.96 | 11.32 | 3.96M |
| 2025-10-31 | 10.92 | 11.10 | ↑$0.18 (1.65%) | 10.89 | 11.20 | 2.72M |
| 2025-10-30 | 10.90 | 10.93 | ↑$0.03 (0.28%) | 10.85 | 11.19 | 2.83M |
| 2025-10-29 | 11.22 | 10.95 | ↓$0.27 (-2.41%) | 10.91 | 11.24 | 2.76M |
| 2025-10-28 | 11.37 | 11.30 | ↓$0.07 (-0.62%) | 11.27 | 11.44 | 2.33M |
| 2025-10-27 | 11.52 | 11.38 | ↓$0.14 (-1.22%) | 11.38 | 11.60 | 2.58M |
| 2025-10-24 | 11.53 | 11.39 | ↓$0.14 (-1.21%) | 11.36 | 11.66 | 2.87M |
Create an account or log in to view more rows.
$FRSH Take it Bears !
$FRSH looking ready to breakout soon.
$FRSH we just getting started
$FRSH down hard at open
$FRSH When in doubt
zoom out. ??
$FRSH the FOMO will be epic
$FRSH it's going down??
$FRSH Shorts talk the talk but cant walk the walk
$FRSH HODL
$FRSH buy the dip.