Stockscreener 앱 받기
10.82
5.36%
0.55
시간 외 거래:
10.53
-0.29
-2.68%
Freshworks Inc 주식 (FRSH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $11.12 | $10.53 | $0.585 | 12,078,416.0 | +5.36% |
| 2026-07-24 | $10.35 | $9.97 | $0.38 | 18,595,057.0 | +5.12% |
| 2026-07-23 | $10.35 | $9.77 | $0.585 | 9,064,875.0 | -2.88% |
| 2026-07-22 | $10.68 | $9.89 | $0.78 | 15,651,297.0 | -5.89% |
| 2026-07-21 | $11.09 | $10.58 | $0.5098 | 17,859,348.0 | -3.26% |
| 2026-07-20 | $11.21 | $10.63 | $0.585 | 22,376,457.0 | +1.47% |
| 2026-07-17 | $11.05 | $10.72 | $0.335 | 14,934,050.0 | -0.55% |
| 2026-07-16 | $11.04 | $10.49 | $0.5449 | 15,572,992.0 | +3.20% |
| 2026-07-15 | $10.89 | $10.56 | $0.33 | 15,482,710.0 | +1.34% |
| 2026-07-14 | $10.87 | $10.32 | $0.545 | 9,974,443.0 | -3.32% |
| 2026-07-13 | $11.01 | $10.44 | $0.57 | 13,919,071.0 | +4.54% |
| 2026-07-10 | $10.70 | $10.09 | $0.605 | 20,237,280.0 | -0.38% |
| 2026-07-09 | $10.42 | $9.75 | $0.668 | 26,344,892.0 | +2.26% |
| 2026-07-08 | $10.34 | $10.01 | $0.325 | 41,162,999.0 | -2.02% |
| 2026-07-07 | $10.82 | $10.25 | $0.5677 | 21,168,576.0 | +2.06% |
| 2026-07-06 | $10.46 | $10.07 | $0.385 | 14,468,736.0 | -1.64% |
| 2026-07-02 | $10.56 | $10.26 | $0.30 | 26,375,446.0 | -0.67% |
| 2026-07-01 | $10.63 | $10.30 | $0.33 | 35,877,220.0 | +2.87% |
| 2026-06-30 | $10.26 | $10.00 | $0.255 | 28,395,774.0 | -0.88% |
Freshworks Inc 주식 (FRSH) 연도별 가격 이력
이 심층 분석에서는 Freshworks Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FRSH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Freshworks Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Freshworks Inc 주식 (FRSH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $11.21 | $9.75 | $1.46 | 363,222,281.0 | +6.92% |
| 2026-06 | $10.69 | $8.62 | $2.07 | 465,484,561.0 | +4.22% |
| 2026-05 | $9.76 | $7.61 | $2.15 | 227,549,017.0 | +19.00% |
| 2026-04 | $9.19 | $7.51 | $1.67 | 204,466,362.0 | +1.62% |
| 2026-03 | $8.80 | $7.58 | $1.22 | 122,889,972.0 | +2.69% |
| 2026-02 | $10.95 | $6.79 | $4.16 | 159,119,027.0 | -27.46% |
| 2026-01 | $12.36 | $10.46 | $1.90 | 81,266,319.0 | -12.00% |
Freshworks Inc 주식 (FRSH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $13.61 | $11.77 | $1.84 | 64,919,965.0 | +1.57% |
| 2025-11 | $12.43 | $10.51 | $1.92 | 90,177,503.0 | +9.37% |
| 2025-10 | $11.90 | $10.76 | $1.14 | 72,331,371.0 | -5.69% |
| 2025-09 | $13.48 | $11.71 | $1.77 | 80,404,573.0 | -12.62% |
| 2025-08 | $14.06 | $12.29 | $1.77 | 100,510,894.0 | +3.70% |
| 2025-07 | $15.47 | $12.93 | $2.54 | 108,180,111.0 | -12.88% |
| 2025-06 | $16.05 | $14.41 | $1.64 | 46,831,149.0 | -2.36% |
| 2025-05 | $16.14 | $14.04 | $2.11 | 56,395,394.0 | +3.39% |
| 2025-04 | $15.09 | $11.37 | $3.72 | 78,896,066.0 | +4.68% |
| 2025-03 | $17.21 | $13.77 | $3.44 | 55,202,049.0 | -17.29% |
| 2025-02 | $18.78 | $16.73 | $2.05 | 81,497,554.0 | -8.28% |
| 2025-01 | $19.77 | $15.29 | $4.48 | 77,825,538.0 | +15.03% |
Freshworks Inc 주식 (FRSH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.66 | $14.96 | $2.70 | 72,950,430.0 | +0.06% |
| 2024-11 | $17.05 | $11.73 | $5.32 | 103,774,380.0 | +36.67% |
| 2024-10 | $12.00 | $10.81 | $1.19 | 63,232,532.0 | +1.92% |
| 2024-09 | $11.75 | $10.89 | $0.86 | 54,413,194.0 | -1.71% |
| 2024-08 | $12.70 | $10.96 | $1.74 | 45,350,275.0 | -6.56% |
| 2024-07 | $13.80 | $12.18 | $1.62 | 47,567,200.0 | -1.50% |
| 2024-06 | $13.29 | $11.90 | $1.39 | 41,965,447.0 | -1.48% |
| 2024-05 | $18.78 | $12.69 | $6.09 | 83,114,535.0 | -27.84% |
| 2024-04 | $18.92 | $16.86 | $2.06 | 48,650,175.0 | -1.98% |
| 2024-03 | $20.44 | $17.64 | $2.80 | 48,146,151.0 | -10.91% |
| 2024-02 | $22.95 | $19.50 | $3.45 | 58,376,830.0 | -7.93% |
| 2024-01 | $23.93 | $21.02 | $2.91 | 50,799,604.0 | -5.49% |
3.79%
자본화:
|
볼륨(24시간):