XNAS
Datos históricos de Freshworks Inc.
Freshworks Inc. · FRSH
$14.07
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:03 UTC
- Variación en el periodo
- +25.29%
- Máximo
- US$14.37
- 6 de octubre de 2026
- Mínimo
- US$6.79
- 12 de febrero de 2026
- Volumen medio diario
- 8.71 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 13.67 | 13.94 | 13.67 | 13.92 | +2.05% | 4.3 M |
| 8 oct 2026 | 13.59 | 13.76 | 13.19 | 13.64 | +0.29% | 9.23 M |
| 7 oct 2026 | 13.69 | 14.02 | 13.57 | 13.60 | −1.16% | 48.58 M |
| 6 oct 2026 | 13.71 | 14.37 | 13.66 | 13.76 | +4.08% | 18.46 M |
| 5 oct 2026 | 12.81 | 13.24 | 12.77 | 13.22 | +3.44% | 3.59 M |
| 2 oct 2026 | 13.19 | 13.31 | 12.69 | 12.78 | −2.81% | 2.86 M |
| 1 oct 2026 | 13.07 | 13.30 | 12.82 | 13.15 | +2.81% | 4.2 M |
| 30 sep 2026 | 12.57 | 12.99 | 12.52 | 12.79 | +1.67% | 5.31 M |
| 29 sep 2026 | 12.45 | 12.60 | 12.30 | 12.58 | +0.40% | 4.73 M |
| 28 sep 2026 | 12.23 | 12.54 | 11.96 | 12.53 | −0.08% | 2.97 M |
| 25 sep 2026 | 12.82 | 12.93 | 12.52 | 12.54 | −2.11% | 3.9 M |
| 24 sep 2026 | 12.87 | 13.05 | 12.73 | 12.81 | −0.47% | 5.97 M |
| 23 sep 2026 | 12.46 | 12.91 | 12.35 | 12.87 | +3.62% | 6.24 M |
| 22 sep 2026 | 12.63 | 12.77 | 12.14 | 12.42 | −0.24% | 6.76 M |
| 21 sep 2026 | 12.27 | 12.47 | 12.15 | 12.45 | +1.63% | 3.07 M |
| 18 sep 2026 | 12.75 | 12.75 | 12.24 | 12.25 | −3.69% | 5.5 M |
| 17 sep 2026 | 12.58 | 12.84 | 12.35 | 12.72 | −0.08% | 4.52 M |
| 16 sep 2026 | 12.42 | 12.75 | 12.37 | 12.73 | +0.55% | 3.96 M |
| 15 sep 2026 | 12.40 | 12.83 | 12.26 | 12.66 | +0.16% | 3 M |
| 14 sep 2026 | 12.49 | 12.71 | 12.17 | 12.64 | +6.31% | 4.72 M |
| 11 sep 2026 | 11.87 | 12.04 | 11.75 | 11.89 | +0.17% | 3.02 M |
| 10 sep 2026 | 11.90 | 11.93 | 11.70 | 11.87 | −0.50% | 5.05 M |
| 9 sep 2026 | 12.09 | 12.12 | 11.86 | 11.93 | −1.40% | 3.13 M |
| 8 sep 2026 | 12.60 | 12.60 | 12.01 | 12.10 | −4.95% | 4.68 M |
| 4 sep 2026 | 13.01 | 13.11 | 12.61 | 12.73 | −4.72% | 3.6 M |
| 3 sep 2026 | 13.53 | 13.68 | 13.31 | 13.36 | +1.29% | 3.52 M |
| 2 sep 2026 | 13.40 | 13.47 | 13.17 | 13.19 | −2.01% | 2.92 M |
| 1 sep 2026 | 13.78 | 13.94 | 13.41 | 13.46 | −3.30% | 3.73 M |
| 31 ago 2026 | 13.71 | 13.96 | 13.62 | 13.92 | +0.43% | 4.37 M |
| 28 ago 2026 | 13.57 | 13.99 | 13.57 | 13.86 | +1.24% | 4.01 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.