Stockscreener 앱 받기
9.19
2.34%
0.21
시장 영업 전:
7.98
-1.21
-13.17%
Freshworks Inc 주식 (FRSH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $9.22 | $8.64 | $0.58 | 10,899,650.0 | +2.34% |
| 2026-05-04 | $9.08 | $8.68 | $0.40 | 7,118,274.0 | +2.63% |
| 2026-05-01 | $8.80 | $8.38 | $0.42 | 7,178,707.0 | +7.23% |
| 2026-04-30 | $8.20 | $7.98 | $0.2195 | 6,164,829.0 | -1.09% |
| 2026-04-29 | $8.27 | $8.08 | $0.19 | 6,506,277.0 | -0.48% |
| 2026-04-28 | $8.69 | $8.25 | $0.44 | 5,272,275.0 | -0.60% |
| 2026-04-27 | $8.54 | $8.33 | $0.215 | 6,121,187.0 | -1.42% |
| 2026-04-24 | $8.52 | $8.28 | $0.245 | 5,746,346.0 | +2.42% |
| 2026-04-23 | $8.61 | $8.04 | $0.57 | 12,090,703.0 | -7.30% |
| 2026-04-22 | $8.99 | $8.77 | $0.225 | 23,647,407.0 | +0.91% |
| 2026-04-21 | $9.19 | $8.77 | $0.415 | 26,728,080.0 | +0.57% |
| 2026-04-20 | $8.89 | $8.52 | $0.37 | 18,219,816.0 | +2.81% |
| 2026-04-17 | $8.66 | $8.39 | $0.2699 | 20,540,665.0 | +1.43% |
| 2026-04-16 | $8.60 | $8.29 | $0.305 | 9,288,181.0 | +1.94% |
| 2026-04-15 | $8.29 | $7.92 | $0.375 | 7,654,097.0 | +5.63% |
| 2026-04-14 | $8.11 | $7.74 | $0.37 | 10,155,903.0 | -0.89% |
| 2026-04-13 | $7.90 | $7.52 | $0.38 | 8,622,764.0 | +4.50% |
| 2026-04-10 | $7.97 | $7.51 | $0.4571 | 7,024,230.0 | -4.91% |
| 2026-04-09 | $8.05 | $7.77 | $0.28 | 8,592,296.0 | -1.24% |
| 2026-04-08 | $8.51 | $7.99 | $0.52 | 5,736,918.0 | -1.11% |
| 2026-04-07 | $8.36 | $8.13 | $0.225 | 3,287,121.0 | -1.45% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $9.22 | $8.38 | $0.845 | 36,096,281.0 | +12.62% |
| 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% |
0.34%
0.04%
자본화:
|
볼륨(24시간):