FreightCar America, Inc. (FRA:FAR)
Germany · Delayed Price · Currency is EUR 5.25
-0.60 (-10.26%)
At close: Oct 9, 2026
FRA:FAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -10.26% | - |
| Oct 8, 2026 | 5.35 | 5.85 | 5.35 | 5.85 | 5.85 | 5.41% | 100 |
| Oct 7, 2026 | 5.60 | 6.15 | 5.55 | 5.55 | 5.55 | -6.72% | 75 |
| Oct 6, 2026 | 5.75 | 6.25 | 5.75 | 5.95 | 5.95 | 0.85% | 25 |
| Oct 5, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -3.28% | - |
| Oct 2, 2026 | 5.60 | 6.10 | 5.60 | 6.10 | 6.10 | 6.09% | - |
| Oct 1, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -8.73% | - |
| Sep 30, 2026 | 5.80 | 6.30 | 5.80 | 6.30 | 6.30 | 5.88% | 200 |
| Sep 29, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Sep 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.23% | - |
| Sep 25, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -3.88% | - |
| Sep 24, 2026 | 6.20 | 6.45 | 6.20 | 6.45 | 6.45 | 1.57% | - |
| Sep 23, 2026 | 6.20 | 6.75 | 6.20 | 6.35 | 6.35 | -3.05% | 350 |
| Sep 22, 2026 | 6.30 | 6.55 | 6.30 | 6.55 | 6.55 | 3.15% | - |
| Sep 21, 2026 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | 0.79% | - |
| Sep 18, 2026 | 6.20 | 6.45 | 6.20 | 6.30 | 6.30 | 4.13% | 100 |
| Sep 17, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 6.14% | - |
| Sep 16, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Sep 15, 2026 | 5.65 | 6.10 | 5.65 | 5.80 | 5.80 | - | 50 |
| Sep 14, 2026 | 5.55 | 5.80 | 5.55 | 5.80 | 5.80 | -3.33% | - |
| Sep 11, 2026 | 5.50 | 6.00 | 5.50 | 6.00 | 6.00 | 8.11% | 390 |
| Sep 10, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -3.48% | - |
| Sep 9, 2026 | 6.05 | 6.05 | 5.75 | 5.75 | 5.75 | -8.00% | - |
| Sep 8, 2026 | 5.85 | 6.25 | 5.85 | 6.25 | 6.25 | 6.84% | - |
| Sep 7, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Sep 4, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 5.45% | - |
| Sep 3, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Sep 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.51% | - |
| Sep 1, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -3.39% | - |
| Aug 31, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Aug 28, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Aug 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Aug 26, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Aug 25, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Aug 24, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Aug 21, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Aug 20, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Aug 19, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -3.28% | - |
| Aug 18, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Aug 17, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 0.81% | - |
| Aug 14, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Aug 13, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.91% | - |
| Aug 12, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | - |
| Aug 11, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Aug 10, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 3.91% | - |
| Aug 7, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.29% | - |
| Aug 6, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -8.39% | - |
| Aug 5, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 15.32% | - |
| Aug 4, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -7.46% | - |
| Aug 3, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |