Singapore Markets open in 6 hrs 21 mins
AIRLINES

Omicron’s rapid spread shreds budding recovery in air travel

Freshworks Inc. (FRSH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
28.46-3.84 (-11.89%)
As of 04:00PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202128.5128.7025.7726.6226.623,188,500
03 Dec 202132.2032.2027.9428.4628.462,782,200
02 Dec 202131.2833.3431.0032.3032.301,648,900
01 Dec 202135.6236.0030.8430.8530.851,199,100
30 Nov 202135.6336.2334.6235.2235.22757,200
29 Nov 202135.7135.8834.0135.6435.641,285,400
26 Nov 202134.6735.9334.2435.5535.55429,900
24 Nov 202134.3635.6633.8035.0435.04867,300
23 Nov 202135.8236.2833.7334.3634.361,298,400
22 Nov 202137.9238.0634.6736.0036.001,268,300
19 Nov 202138.3639.1037.6138.3138.31699,200
18 Nov 202138.5839.1137.3238.6638.66821,500
17 Nov 202138.8139.5538.1338.7338.731,042,500
16 Nov 202134.7039.3734.7038.9738.972,407,000
15 Nov 202138.0038.4934.5934.7034.701,903,400
12 Nov 202138.4039.0637.3937.7237.721,269,900
11 Nov 202138.1539.2036.8238.4138.411,243,800
10 Nov 202139.0139.5037.2037.9537.95953,500
09 Nov 202140.3041.7538.3639.0139.011,485,700
08 Nov 202138.4040.7537.2140.7240.723,689,700
05 Nov 202139.5040.6036.0538.2938.299,678,600
04 Nov 202144.9844.9838.9039.5939.598,130,200
03 Nov 202144.0947.9638.2943.0643.0611,713,500
02 Nov 202147.4053.3645.6450.0750.072,977,100
01 Nov 202150.0350.3145.4648.2048.201,958,500
29 Oct 202146.4850.6346.3750.2550.251,926,500
28 Oct 202144.6048.0044.6046.3846.38798,700
27 Oct 202143.7244.7943.4144.4844.48581,400
26 Oct 202146.6647.7342.7943.6543.651,891,100
25 Oct 202147.0048.5945.8446.6646.661,343,100
22 Oct 202144.7048.0844.5046.9246.921,338,700
21 Oct 202144.9245.5043.3145.0545.05923,700
20 Oct 202142.5945.8342.5445.1745.171,440,200
19 Oct 202141.3543.6240.7842.9342.931,089,800
18 Oct 202141.5042.1040.0240.7540.751,003,800
15 Oct 202141.7042.2541.3041.4541.45342,400
14 Oct 202141.7043.8641.5341.6841.68633,000
13 Oct 202142.5542.9940.8841.2741.27449,400
12 Oct 202142.3043.0241.9042.2642.26197,600
11 Oct 202142.5142.5141.7042.1542.15291,900
08 Oct 202141.4144.5041.0642.5842.581,641,400
07 Oct 202140.0041.6239.9041.2941.291,415,700
06 Oct 202139.7540.2139.0039.2639.26843,500
05 Oct 202140.6141.3740.1840.2140.21827,400
04 Oct 202141.7142.0039.7340.8840.88969,600
01 Oct 202142.7443.7041.7941.8941.891,279,600
30 Sep 202142.2743.6241.7542.6942.69739,500
29 Sep 202142.4743.6241.8242.2742.27672,100
28 Sep 202143.0243.6540.0542.7342.734,647,700
27 Sep 202147.3447.4843.2544.0544.051,917,800
24 Sep 202147.0048.3846.1046.7546.751,725,300
23 Sep 202147.5649.2545.5547.5447.544,258,900
22 Sep 202143.2548.7543.1247.5547.5520,142,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.