Freshworks Inc (FRSH) Historical Stock Data
17.56 ↓0.09 (-0.51%)
As of April 19, 2024, 3:29pm EST.
Historical Data
In the past 30 trading days, FRSH is down -0.06% 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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 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 |
| 2024-04-05 | 17.95 | 18.17 | ↑$0.22 (1.23%) | 17.93 | 18.21 | 1.70M |
| 2024-04-04 | 17.94 | 18.01 | ↑$0.07 (0.39%) | 17.78 | 18.72 | 3.72M |
| 2024-04-03 | 17.55 | 17.66 | ↑$0.11 (0.63%) | 17.54 | 17.92 | 1.37M |
| 2024-04-02 | 17.80 | 17.79 | ↓$0.01 (-0.06%) | 17.65 | 17.99 | 2.08M |
| 2024-04-01 | 18.20 | 18.25 | ↑$0.05 (0.27%) | 18.17 | 18.70 | 3.40M |
| 2024-03-28 | 18.06 | 18.21 | ↑$0.15 (0.83%) | 17.99 | 18.41 | 1.89M |
| 2024-03-27 | 18.15 | 18.09 | ↓$0.06 (-0.33%) | 17.93 | 18.24 | 1.62M |
| 2024-03-26 | 18.44 | 17.92 | ↓$0.52 (-2.82%) | 17.89 | 18.44 | 1.88M |
| 2024-03-25 | 18.35 | 18.23 | ↓$0.12 (-0.65%) | 18.12 | 18.35 | 1.26M |
| 2024-03-22 | 18.45 | 18.29 | ↓$0.16 (-0.87%) | 18.16 | 18.64 | 1.60M |
| 2024-03-21 | 18.62 | 18.50 | ↓$0.12 (-0.64%) | 18.44 | 18.76 | 2.07M |
| 2024-03-20 | 18.34 | 18.59 | ↑$0.25 (1.36%) | 18.18 | 18.71 | 2.39M |
| 2024-03-19 | 17.81 | 18.35 | ↑$0.54 (3.03%) | 17.76 | 18.50 | 4.09M |
| 2024-03-18 | 17.90 | 17.97 | ↑$0.07 (0.39%) | 17.64 | 18.13 | 3.18M |
| 2024-03-15 | 17.83 | 17.77 | ↓$0.06 (-0.34%) | 17.71 | 17.99 | 3.05M |
| 2024-03-14 | 18.66 | 18.03 | ↓$0.63 (-3.38%) | 17.80 | 18.73 | 3.34M |
| 2024-03-13 | 18.54 | 18.74 | ↑$0.20 (1.08%) | 18.37 | 18.95 | 1.68M |
| 2024-03-12 | 19.13 | 18.66 | ↓$0.47 (-2.46%) | 18.65 | 19.18 | 1.54M |
| 2024-03-11 | 18.54 | 19.09 | ↑$0.55 (2.97%) | 18.54 | 19.30 | 3.13M |
| 2024-03-08 | 18.76 | 18.63 | ↓$0.13 (-0.69%) | 18.46 | 19.30 | 2.08M |
| 2024-03-07 | 18.85 | 18.55 | ↓$0.30 (-1.59%) | 18.27 | 18.85 | 2.98M |
Create an account or log in to view more rows.
$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
$FRSH tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$FRSH where’s the WSB guys at? Still sleeping?
$FRSH How can this stock move so little? Damn