Canada markets closed

Freshworks Inc. (FRSH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.03-0.64 (-4.36%)
At close: 04:00PM EDT
14.10 +0.07 (+0.49%)
After hours: 06:02PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202414.9114.9513.8214.0314.036,969,754
May 02, 202413.4014.7713.0114.6714.6722,956,300
May 01, 202417.9018.7817.8618.2518.253,567,700
Apr 30, 202418.1618.3817.8417.8517.852,290,400
Apr 29, 202418.5318.7418.2818.4218.422,421,900
Apr 26, 202418.7418.7418.2618.4418.442,779,500
Apr 25, 202418.0118.6118.0118.5618.561,561,500
Apr 24, 202418.3118.5818.1318.5218.522,332,900
Apr 23, 202418.0918.6718.0118.3518.351,534,400
Apr 22, 202417.7318.1917.5918.1618.162,019,200
Apr 19, 202417.6718.0817.4517.5917.593,973,400
Apr 18, 202417.7617.9717.5417.6517.652,359,300
Apr 17, 202417.3617.9217.3317.6917.692,187,500
Apr 16, 202417.0017.5316.8617.3017.301,560,300
Apr 15, 202418.0318.2117.0017.1017.101,839,800
Apr 12, 202418.0418.1617.8517.9617.961,934,000
Apr 11, 202418.0618.3117.5818.2818.282,188,500
Apr 10, 202418.0318.3817.8917.9617.961,867,000
Apr 09, 202418.7718.9218.5618.7618.761,816,700
Apr 08, 202418.3218.6918.2118.6418.642,392,100
Apr 05, 202417.9518.2017.9318.1718.171,698,000
Apr 04, 202417.9418.7217.7818.0118.013,715,900
Apr 03, 202417.5517.9217.5317.6617.661,367,300
Apr 02, 202417.8017.9917.6517.7917.792,075,200
Apr 01, 202418.2018.7018.1718.2518.253,395,700
Mar 28, 202418.0618.4117.9918.2118.211,887,900
Mar 27, 202418.1518.2417.9318.0918.091,623,300
Mar 26, 202418.4418.4417.8917.9217.921,879,600
Mar 25, 202418.3518.3518.1118.2318.231,255,500
Mar 22, 202418.4518.6418.1618.2918.291,604,700
Mar 21, 202418.6218.7618.4318.5018.502,070,000
Mar 20, 202418.3418.7118.1718.5918.592,391,900
Mar 19, 202417.8118.5017.7618.3518.354,093,200
Mar 18, 202417.9018.1317.6417.9717.973,183,300
Mar 15, 202417.8317.9917.7017.7717.773,050,100
Mar 14, 202418.6618.7317.8018.0318.033,337,800
Mar 13, 202418.5418.9518.3718.7418.741,678,300
Mar 12, 202419.1319.1818.6518.6618.661,542,000
Mar 11, 202418.5419.3018.5419.0919.093,129,000
Mar 08, 202418.7619.3018.4618.6318.632,082,300
Mar 07, 202418.8518.8518.2718.5518.552,981,200
Mar 06, 202418.6418.8518.3118.6418.642,751,600
Mar 05, 202419.4619.4618.3418.3718.373,975,900
Mar 04, 202420.3920.3919.6519.7219.721,634,500
Mar 01, 202420.4120.4419.9520.2620.262,423,900
Feb 29, 202420.5420.6019.9120.4420.443,147,800
Feb 28, 202420.6320.6319.5320.1120.114,140,200
Feb 27, 202420.0020.9119.5020.8820.882,786,100
Feb 26, 202420.1220.7120.0220.4320.432,482,500
Feb 23, 202420.1420.3720.0820.2520.251,461,900
Feb 22, 202420.5820.8019.9720.1420.142,078,600
Feb 21, 202420.4820.5920.1220.3320.331,983,800
Feb 20, 202421.0721.0720.4420.9520.952,221,500
Feb 16, 202420.4420.8820.2920.6920.692,186,700
Feb 15, 202421.6121.6120.5820.7120.712,651,600
Feb 14, 202421.1521.4620.9821.2721.271,737,800
Feb 13, 202420.5121.1820.2020.7420.742,772,000
Feb 12, 202421.6422.1421.3921.5821.583,359,200
Feb 09, 202421.7722.0721.3521.7121.712,711,300
Feb 08, 202421.0021.6820.8021.3621.363,218,600
Feb 07, 202422.7422.7820.1721.1521.159,091,600
Feb 06, 202421.6422.0121.1221.8221.823,774,700
Feb 05, 202422.2722.3021.4321.6621.662,323,800
Feb 02, 202422.3622.4121.6422.3322.333,318,000
Feb 01, 202422.4922.9522.3222.7622.762,531,100
Jan 31, 202423.0023.0022.1522.2022.202,534,100
Jan 30, 202423.2323.2922.6923.1223.121,588,200
Jan 29, 202422.4523.3022.2523.2923.292,112,800
Jan 26, 202421.9722.9421.8322.1422.142,480,600
Jan 25, 202422.0522.1521.3121.8921.893,307,800
Jan 24, 202422.4422.5221.6321.6621.662,784,100
Jan 23, 202422.2422.3721.8121.9821.982,115,100
Jan 22, 202421.6222.6621.4821.9721.972,685,400
Jan 19, 202422.5122.5121.0121.2421.244,918,700
Jan 18, 202422.6222.7321.9422.3022.301,675,600
Jan 17, 202422.9022.9922.0622.3822.382,205,800
Jan 16, 202423.3223.6423.0823.2823.282,000,100
Jan 12, 202423.7323.9323.4423.5923.592,261,000
Jan 11, 202423.3223.6522.8023.4723.471,899,400
Jan 10, 202422.9723.4822.8923.3223.322,028,100
Jan 09, 202422.4623.0522.3922.8622.861,513,400
Jan 08, 202422.0722.8921.9422.7022.702,474,000
Jan 05, 202422.2622.5421.7621.9121.912,135,000
Jan 04, 202421.4822.0121.2221.4721.472,805,500
Jan 03, 202421.5921.6921.2421.5121.513,342,800
Jan 02, 202423.1123.1521.9322.0822.082,803,700
Dec 29, 202324.0024.0923.4023.4923.491,720,400
Dec 28, 202323.9624.1523.6824.0024.001,451,100
Dec 27, 202323.8824.0223.5123.7323.731,356,400
Dec 26, 202324.1724.2523.8123.8423.841,283,600
Dec 22, 202324.1424.3423.8323.9623.961,082,900
Dec 21, 202323.9924.1023.3824.0824.081,660,500
Dec 20, 202324.1924.5923.5523.5623.562,049,900
Dec 19, 202324.2424.9824.2424.4824.482,877,800
Dec 18, 202324.0024.4723.7524.1924.192,591,600
Dec 15, 202323.8024.1623.4324.1524.155,044,100
Dec 14, 202322.6923.7422.6423.5423.545,003,000
Dec 13, 202321.3022.2421.0622.1922.194,555,900
Dec 12, 202320.5321.2520.4321.2421.242,647,700
Dec 11, 202320.0520.5619.8220.5320.531,863,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...