Freshworks

FRSH
🏛️ usa →
11.76
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 26.13 26.55 25.81 26.26 0.9M
2021-12-30 25.10 26.74 24.83 26.15 0.8M
2021-12-29 24.90 25.17 23.90 25.10 1.2M
2021-12-28 27.00 27.41 24.94 25.05 1.4M
2021-12-27 27.91 28.95 26.96 27.05 0.6M
2021-12-23 27.25 28.12 26.00 27.94 1.2M
2021-12-22 29.40 29.66 26.83 27.25 1.2M
2021-12-21 26.82 29.60 26.70 29.45 1.2M
2021-12-20 26.51 27.44 25.63 26.58 1.2M
2021-12-17 25.54 27.39 24.97 27.02 4.3M
2021-12-16 27.03 27.66 25.66 26.11 1.8M
2021-12-15 24.16 27.16 23.19 27.03 1.6M
2021-12-14 25.46 25.50 23.65 24.16 1.4M
2021-12-13 26.64 27.43 25.61 25.80 1.4M
2021-12-10 27.35 27.82 26.27 26.64 1.0M
2021-12-09 28.59 29.80 27.04 27.37 1.3M
2021-12-08 28.41 30.05 28.12 29.03 1.0M
2021-12-07 27.60 28.78 26.93 28.49 1.9M
2021-12-06 28.51 28.70 25.77 26.62 3.2M
2021-12-03 32.20 32.20 27.94 28.46 2.8M
2021-12-02 31.28 33.34 31.00 32.30 1.6M
2021-12-01 35.62 36.00 30.84 30.85 1.2M
2021-11-30 35.63 36.23 34.62 35.22 0.8M
2021-11-29 35.71 35.88 34.01 35.64 1.3M
2021-11-26 34.67 35.93 34.24 35.55 0.4M
2021-11-24 34.36 35.66 33.80 35.04 0.9M
2021-11-23 35.82 36.28 33.73 34.36 1.3M
2021-11-22 37.92 38.06 34.67 36.00 1.3M
2021-11-19 38.36 39.10 37.61 38.31 0.7M
2021-11-18 38.58 39.11 37.32 38.66 0.8M
2021-11-17 38.81 39.55 38.13 38.73 1.0M
2021-11-16 34.70 39.37 34.70 38.97 2.4M
2021-11-15 38.00 38.49 34.59 34.70 1.9M
2021-11-12 38.40 39.06 37.39 37.72 1.3M
2021-11-11 38.15 39.20 36.82 38.41 1.2M
2021-11-10 39.01 39.50 37.20 37.95 1.0M
2021-11-09 40.30 41.75 38.36 39.01 1.5M
2021-11-08 38.40 40.75 37.21 40.72 3.7M
2021-11-05 39.50 40.62 36.05 38.29 9.7M
2021-11-04 44.98 44.98 38.90 39.59 8.1M
2021-11-03 44.09 47.96 38.29 43.06 11.7M
2021-11-02 47.40 53.36 45.64 50.07 3.0M
2021-11-01 50.03 50.31 45.46 48.20 2.0M
2021-10-29 46.48 50.63 46.37 50.25 1.9M
2021-10-28 44.60 48.00 44.60 46.38 0.8M
2021-10-27 43.72 44.79 43.41 44.48 0.6M
2021-10-26 46.66 47.73 42.79 43.65 1.9M
2021-10-25 47.00 48.59 45.84 46.66 1.3M
2021-10-22 44.70 48.08 44.50 46.92 1.3M
2021-10-21 44.92 45.50 43.31 45.05 0.9M
2021-10-20 42.59 45.83 42.54 45.17 1.4M
2021-10-19 41.35 43.62 40.78 42.93 1.1M
2021-10-18 41.50 42.10 40.02 40.75 1.0M
2021-10-15 41.70 42.25 41.30 41.45 0.3M
2021-10-14 41.70 43.86 41.53 41.68 0.6M
2021-10-13 42.55 42.99 40.88 41.27 0.4M
2021-10-12 42.30 43.02 41.90 42.26 0.2M
2021-10-11 42.51 42.51 41.70 42.15 0.3M
2021-10-08 41.41 44.50 41.06 42.58 1.6M
2021-10-07 40.00 41.62 39.90 41.29 1.4M
2021-10-06 39.75 40.21 39.00 39.26 0.8M
2021-10-05 40.61 41.37 40.18 40.21 0.8M
2021-10-04 41.71 42.00 39.73 40.88 1.0M
2021-10-01 42.74 43.70 41.79 41.89 1.3M
2021-09-30 42.27 43.62 41.75 42.69 0.7M
2021-09-29 42.47 43.62 41.82 42.27 0.7M
2021-09-28 43.02 43.65 40.05 42.73 4.6M
2021-09-27 47.34 47.48 43.25 44.05 1.9M
2021-09-24 47.00 48.38 46.10 46.75 1.7M
2021-09-23 47.56 49.25 45.55 47.54 4.3M
2021-09-22 43.50 48.75 43.12 47.55 20.1M