Freshworks Inc. - Class A Common Stock (NQ:FRSH)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	12.29	12.42	12.22	12.25	2,306,264	-0.08(-0.65%)
Dec 30, 2025	12.34	12.47	12.30	12.33	1,953,910	-0.03(-0.24%)
Dec 29, 2025	12.33	12.45	12.29	12.36	1,945,061	-0.04(-0.32%)
Dec 26, 2025	12.35	12.41	12.28	12.40	1,570,640	+0.10(+0.81%)
Dec 24, 2025	12.32	12.36	12.24	12.30	1,060,335	-0.02(-0.16%)
Dec 23, 2025	12.51	12.54	12.11	12.32	2,462,022	-0.30(-2.38%)
Dec 22, 2025	12.49	12.76	12.48	12.62	1,890,498	+0.09(+0.72%)
Dec 19, 2025	12.55	12.70	12.42	12.53	4,172,647	-0.06(-0.48%)
Dec 18, 2025	12.44	12.92	12.44	12.59	3,186,168	+0.20(+1.61%)
Dec 17, 2025	12.48	12.58	12.30	12.39	4,859,516	-0.08(-0.64%)
Dec 16, 2025	12.40	12.56	12.30	12.47	3,922,844	+0.00(+0.00%)
Dec 15, 2025	13.30	13.31	12.43	12.47	4,119,916	-0.68(-5.17%)
Dec 12, 2025	13.11	13.28	12.95	13.15	3,600,805	+0.03(+0.23%)
Dec 11, 2025	13.39	13.52	13.08	13.12	3,364,348	-0.32(-2.38%)
Dec 10, 2025	13.04	13.61	13.01	13.44	3,438,034	+0.39(+2.99%)
Dec 09, 2025	12.82	13.18	12.78	13.05	2,953,930	+0.22(+1.71%)
Dec 08, 2025	12.82	12.99	12.71	12.83	3,831,819	-0.01(-0.08%)
Dec 05, 2025	12.60	13.01	12.51	12.84	2,941,586	+0.24(+1.90%)
Dec 04, 2025	12.54	12.62	12.33	12.60	3,339,170	+0.15(+1.20%)
Dec 03, 2025	12.14	12.61	12.06	12.45	3,987,762	+0.23(+1.88%)
Dec 02, 2025	11.91	12.22	11.77	12.22	4,982,695	+0.37(+3.12%)
Dec 01, 2025	12.02	12.15	11.84	11.85	3,277,920	-0.29(-2.39%)
Nov 28, 2025	12.06	12.19	12.04	12.14	1,709,597	+0.13(+1.08%)
Nov 26, 2025	12.32	12.33	11.88	12.01	3,701,918	-0.34(-2.75%)
Nov 25, 2025	12.19	12.43	12.04	12.35	3,516,999	+0.29(+2.40%)
Nov 24, 2025	12.11	12.28	12.01	12.06	4,661,738	+0.21(+1.77%)
Nov 21, 2025	11.56	12.03	11.45	11.85	4,479,273	+0.20(+1.72%)
Nov 20, 2025	11.96	12.21	11.64	11.65	3,906,921	-0.15(-1.27%)
Nov 19, 2025	11.83	11.90	11.62	11.80	3,580,473	-0.08(-0.67%)
Nov 18, 2025	11.68	11.89	11.42	11.88	4,166,071	+0.10(+0.85%)
Nov 17, 2025	12.04	12.13	11.59	11.78	4,960,094	-0.33(-2.73%)
Nov 14, 2025	11.71	12.24	11.60	12.11	6,456,308	+0.20(+1.68%)
Nov 13, 2025	12.01	12.26	11.82	11.91	6,680,752	+0.27(+2.32%)
Nov 12, 2025	11.69	11.72	11.47	11.64	4,729,815	+0.00(+0.00%)
Nov 11, 2025	11.36	11.66	11.32	11.64	3,689,251	+0.31(+2.74%)
Nov 10, 2025	11.19	11.41	11.03	11.33	3,666,379	+0.14(+1.25%)
Nov 07, 2025	10.72	11.21	10.66	11.19	5,149,955	+0.34(+3.13%)
Nov 06, 2025	11.25	11.31	10.51	10.85	9,955,412	-0.21(-1.90%)
Nov 05, 2025	10.94	11.21	10.93	11.06	8,343,904	+0.14(+1.28%)
Nov 04, 2025	10.95	11.09	10.79	10.92	4,074,475	-0.26(-2.33%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.