Skip to main content

Freshworks Inc Cl A (NQ: FRSH )

18.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 14.81 15.69 14.75 15.36 1,940,902 +0.62(+4.21%)
Mar 30, 2023 14.67 14.76 14.43 14.74 1,020,899 +0.30(+2.08%)
Mar 29, 2023 14.30 14.55 14.13 14.44 1,087,391 +0.39(+2.78%)
Mar 28, 2023 13.82 14.05 13.70 14.05 1,306,901 +0.21(+1.52%)
Mar 27, 2023 13.94 14.03 13.72 13.84 934,727 +0.00(+0.00%)
Mar 24, 2023 13.87 13.91 13.25 13.84 1,924,557 -0.01(-0.07%)
Mar 23, 2023 13.56 13.98 13.51 13.85 1,393,990 +0.43(+3.20%)
Mar 22, 2023 13.84 14.00 13.40 13.42 1,116,833 -0.53(-3.80%)
Mar 21, 2023 13.75 14.06 13.64 13.95 1,671,826 +0.44(+3.26%)
Mar 20, 2023 13.70 13.70 12.95 13.51 2,665,432 -0.22(-1.60%)
Mar 17, 2023 13.94 14.07 13.51 13.73 1,707,082 -0.28(-2.00%)
Mar 16, 2023 14.20 14.21 13.86 14.01 1,910,214 -0.29(-2.03%)
Mar 15, 2023 14.00 14.39 13.84 14.30 2,039,669 -0.13(-0.90%)
Mar 14, 2023 14.00 14.53 13.91 14.43 2,328,088 +0.42(+3.00%)
Mar 13, 2023 13.42 14.28 13.29 14.01 1,770,306 +0.37(+2.71%)
Mar 10, 2023 14.50 14.61 13.30 13.64 2,454,310 -0.98(-6.70%)
Mar 09, 2023 15.00 15.46 14.57 14.62 1,243,241 -0.78(-5.06%)
Mar 08, 2023 15.29 15.60 15.24 15.40 779,079 -0.11(-0.71%)
Mar 07, 2023 15.62 15.89 15.43 15.51 2,194,302 -0.08(-0.51%)
Mar 06, 2023 15.56 15.95 15.42 15.59 1,284,742 +0.03(+0.19%)
Mar 03, 2023 14.86 15.76 14.60 15.56 2,045,179 +0.80(+5.42%)
Mar 02, 2023 14.23 14.91 14.23 14.76 1,884,721 +0.26(+1.79%)
Mar 01, 2023 14.96 15.07 14.46 14.50 1,638,099 -0.44(-2.95%)
Feb 28, 2023 14.80 15.13 14.73 14.94 1,688,711 +0.04(+0.27%)
Feb 27, 2023 15.22 15.23 14.82 14.90 1,056,868 +0.01(+0.07%)
Feb 24, 2023 14.96 15.07 14.71 14.89 848,670 -0.45(-2.93%)
Feb 23, 2023 15.40 15.51 14.92 15.34 634,062 +0.03(+0.20%)
Feb 22, 2023 15.41 15.69 15.04 15.31 629,848 +0.01(+0.07%)
Feb 21, 2023 15.40 15.65 15.17 15.30 898,998 -0.46(-2.92%)
Feb 17, 2023 15.75 15.87 15.49 15.76 1,269,685 -0.01(-0.06%)
Feb 16, 2023 16.03 16.25 15.76 15.77 1,563,298 -0.79(-4.77%)
Feb 15, 2023 16.50 16.62 16.11 16.56 1,675,832 -0.02(-0.12%)
Feb 14, 2023 15.80 16.65 15.69 16.58 1,058,781 +0.61(+3.82%)
Feb 13, 2023 15.89 16.22 15.71 15.97 1,157,802 +0.15(+0.95%)
Feb 10, 2023 15.67 15.97 15.50 15.82 2,109,140 +0.03(+0.19%)
Feb 09, 2023 16.97 17.25 15.30 15.79 4,542,482 -1.14(-6.73%)
Feb 08, 2023 17.10 18.14 16.62 16.93 3,666,258 +0.54(+3.29%)
Feb 07, 2023 16.08 16.53 15.58 16.39 1,857,906 +0.12(+0.74%)
Feb 06, 2023 17.25 17.75 16.22 16.27 2,442,696 +0.01(+0.06%)
Feb 03, 2023 16.94 17.14 16.17 16.26 1,656,871 -1.30(-7.40%)
Feb 02, 2023 17.40 17.69 16.81 17.56 2,556,930 +0.60(+3.54%)
Feb 01, 2023 16.27 17.06 16.14 16.96 2,935,895 +0.78(+4.82%)
Jan 31, 2023 16.01 16.52 15.85 16.18 3,205,908 -0.09(-0.55%)
Jan 30, 2023 16.48 16.59 16.06 16.27 1,866,966 -0.62(-3.67%)
Jan 27, 2023 15.87 16.93 15.86 16.89 1,689,140 +0.94(+5.89%)
Jan 26, 2023 15.72 15.98 15.44 15.95 1,377,946 +0.63(+4.11%)
Jan 25, 2023 14.87 15.47 14.45 15.32 1,495,450 +0.01(+0.07%)
Jan 24, 2023 15.20 15.71 15.10 15.31 1,183,413 +0.08(+0.53%)
Jan 23, 2023 15.15 15.35 14.90 15.23 2,172,685 +0.23(+1.53%)
Jan 20, 2023 15.36 15.43 14.97 15.00 1,225,129 -0.17(-1.12%)
Jan 19, 2023 15.37 15.52 14.89 15.17 1,389,235 -0.55(-3.50%)
Jan 18, 2023 16.50 16.50 15.63 15.72 1,560,385 -0.48(-2.96%)
Jan 17, 2023 15.06 16.38 14.72 16.20 2,016,048 +1.13(+7.50%)
Jan 13, 2023 14.69 15.22 14.65 15.07 1,470,980 +0.16(+1.07%)
Jan 12, 2023 14.63 14.94 14.06 14.91 2,594,575 +0.35(+2.40%)
Jan 11, 2023 14.37 14.62 14.17 14.56 1,769,314 +0.25(+1.75%)
Jan 10, 2023 14.18 14.51 14.06 14.31 1,432,032 -0.04(-0.28%)
Jan 09, 2023 14.03 14.63 14.03 14.35 2,010,019 +0.10(+0.70%)
Jan 06, 2023 14.47 14.49 13.84 14.25 964,560 -0.07(-0.49%)
Jan 05, 2023 14.75 14.81 14.01 14.32 1,607,362 -0.59(-3.96%)
Jan 04, 2023 14.57 15.16 14.32 14.91 1,392,959 +0.08(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.