Stockscreener 앱 받기
14.50
1.36%
-0.20
시간 외 거래:
14.49
-0.010
-0.07%
Freshworks Inc 주식 (FRSH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $14.86 | $14.48 | $0.38 | 2,588,035.0 | -1.36% |
| 2025-05-02 | $14.86 | $14.50 | $0.36 | 2,827,553.0 | +1.52% |
| 2025-05-01 | $15.24 | $14.47 | $0.77 | 3,764,255.0 | -1.96% |
| 2025-04-30 | $15.09 | $13.36 | $1.73 | 10,596,267.0 | +3.00% |
| 2025-04-29 | $14.37 | $14.12 | $0.25 | 5,074,609.0 | +1.49% |
| 2025-04-28 | $14.34 | $13.94 | $0.40 | 3,939,653.0 | +0.43% |
| 2025-04-25 | $14.13 | $13.48 | $0.65 | 2,945,348.0 | +3.15% |
| 2025-04-24 | $13.71 | $12.88 | $0.825 | 3,915,613.0 | +6.73% |
| 2025-04-23 | $13.32 | $12.73 | $0.585 | 2,321,641.0 | +4.67% |
| 2025-04-22 | $12.31 | $11.99 | $0.315 | 3,047,709.0 | +1.16% |
| 2025-04-21 | $12.56 | $11.83 | $0.73 | 3,381,442.0 | -4.21% |
| 2025-04-17 | $12.67 | $12.38 | $0.29 | 1,919,356.0 | +0.48% |
| 2025-04-16 | $12.86 | $12.45 | $0.415 | 2,449,679.0 | -2.26% |
| 2025-04-15 | $13.12 | $12.69 | $0.435 | 2,113,628.0 | +1.18% |
| 2025-04-14 | $12.94 | $12.48 | $0.455 | 2,727,342.0 | +1.20% |
| 2025-04-11 | $12.74 | $12.09 | $0.65 | 2,258,866.0 | -0.32% |
| 2025-04-10 | $13.01 | $12.26 | $0.755 | 3,436,690.0 | -4.92% |
| 2025-04-09 | $13.61 | $11.79 | $1.82 | 5,370,526.0 | +9.44% |
| 2025-04-08 | $12.81 | $11.88 | $0.925 | 3,853,551.0 | -0.66% |
| 2025-04-07 | $12.81 | $11.37 | $1.44 | 5,102,947.0 | -1.06% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $15.24 | $14.47 | $0.77 | 11,767,878.0 | -1.83% |
| 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% |
Freshworks Inc 주식 (FRSH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.98 | $19.68 | $5.29 | 47,583,506.0 | +17.33% |
| 2023-11 | $21.12 | $16.86 | $4.26 | 49,624,936.0 | +11.59% |
| 2023-10 | $20.07 | $17.29 | $2.79 | 45,048,621.0 | -9.94% |
| 2023-09 | $23.80 | $18.69 | $5.11 | 53,236,119.0 | -8.92% |
| 2023-08 | $23.09 | $17.88 | $5.21 | 71,378,234.0 | +17.20% |
| 2023-07 | $18.71 | $15.82 | $2.89 | 37,059,147.0 | +6.14% |
| 2023-06 | $17.85 | $14.81 | $3.04 | 65,075,264.0 | +11.55% |
| 2023-05 | $15.98 | $12.22 | $3.76 | 48,916,464.0 | +17.96% |
| 2023-04 | $15.35 | $13.30 | $2.04 | 22,428,236.0 | -13.02% |
| 2023-03 | $15.95 | $12.95 | $3.00 | 38,343,121.0 | +2.81% |
| 2023-02 | $18.14 | $14.71 | $3.43 | 34,425,184.0 | -7.66% |
| 2023-01 | $16.93 | $13.84 | $3.09 | 33,465,240.0 | +9.99% |
1.87%
0.10%
자본화:
|
볼륨(24시간):