FreightCar America, Inc. (RAIL)
NASDAQ: RAIL · Real-Time Price · USD
6.35
-0.09 (-1.40%)
May 9, 2025, 11:21 AM - Market open
FreightCar America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 6.43 | 6.52 | 6.21 | 6.34 | - | -1.55% | 49,093 |
| May 8, 2025 | 6.23 | 6.57 | 6.14 | 6.44 | 6.44 | 5.57% | 334,668 |
| May 7, 2025 | 6.77 | 6.99 | 6.02 | 6.10 | 6.10 | -10.43% | 456,113 |
| May 6, 2025 | 6.25 | 7.48 | 6.16 | 6.81 | 6.81 | 8.96% | 687,676 |
| May 5, 2025 | 6.32 | 6.37 | 6.03 | 6.25 | 6.25 | -2.34% | 395,035 |
| May 2, 2025 | 6.01 | 6.42 | 5.99 | 6.40 | 6.40 | 7.20% | 312,789 |
| May 1, 2025 | 6.01 | 6.43 | 5.95 | 5.97 | 5.97 | 3.29% | 283,234 |
| Apr 30, 2025 | 5.99 | 6.12 | 5.61 | 5.78 | 5.78 | -5.71% | 292,054 |
| Apr 29, 2025 | 6.05 | 6.38 | 5.75 | 6.13 | 6.13 | 1.32% | 511,929 |
| Apr 28, 2025 | 6.31 | 6.41 | 5.78 | 6.05 | 6.05 | -4.57% | 213,556 |
| Apr 25, 2025 | 6.66 | 6.99 | 6.30 | 6.34 | 6.34 | -1.71% | 365,774 |
| Apr 24, 2025 | 5.89 | 6.45 | 5.89 | 6.45 | 6.45 | 9.51% | 239,642 |
| Apr 23, 2025 | 6.15 | 6.32 | 5.84 | 5.89 | 5.89 | 0.17% | 160,758 |
| Apr 22, 2025 | 6.03 | 6.25 | 5.65 | 5.88 | 5.88 | -1.67% | 235,923 |
| Apr 21, 2025 | 5.59 | 6.31 | 5.46 | 5.98 | 5.98 | 6.98% | 451,250 |
| Apr 17, 2025 | 5.70 | 5.70 | 5.26 | 5.59 | 5.59 | -0.71% | 159,339 |
| Apr 16, 2025 | 5.22 | 5.77 | 5.11 | 5.63 | 5.63 | 7.03% | 313,899 |
| Apr 15, 2025 | 5.25 | 5.44 | 5.14 | 5.26 | 5.26 | 2.73% | 133,339 |
| Apr 14, 2025 | 5.07 | 5.18 | 4.86 | 5.12 | 5.12 | 4.92% | 108,955 |
| Apr 11, 2025 | 4.76 | 4.95 | 4.72 | 4.88 | 4.88 | 3.61% | 90,084 |
| Apr 10, 2025 | 5.10 | 5.10 | 4.59 | 4.71 | 4.71 | -9.60% | 150,602 |
| Apr 9, 2025 | 4.39 | 5.31 | 4.39 | 5.21 | 5.21 | 17.08% | 251,404 |
| Apr 8, 2025 | 4.86 | 4.93 | 4.37 | 4.45 | 4.45 | -2.20% | 300,601 |
| Apr 7, 2025 | 4.40 | 4.69 | 4.31 | 4.55 | 4.55 | -1.94% | 295,866 |
| Apr 4, 2025 | 4.73 | 4.79 | 4.35 | 4.64 | 4.64 | -7.20% | 288,456 |
| Apr 3, 2025 | 5.25 | 5.44 | 4.86 | 5.00 | 5.00 | -6.54% | 206,787 |
| Apr 2, 2025 | 5.19 | 5.46 | 5.18 | 5.35 | 5.35 | 1.33% | 221,889 |
| Apr 1, 2025 | 5.51 | 5.56 | 5.24 | 5.28 | 5.28 | -4.52% | 174,920 |
| Mar 31, 2025 | 5.50 | 5.74 | 5.34 | 5.53 | 5.53 | -1.95% | 190,677 |
| Mar 28, 2025 | 5.91 | 5.95 | 5.54 | 5.64 | 5.64 | -5.37% | 209,686 |
| Mar 27, 2025 | 6.10 | 6.35 | 5.86 | 5.96 | 5.96 | -3.25% | 211,574 |
| Mar 26, 2025 | 6.90 | 6.97 | 6.08 | 6.16 | 6.16 | -10.33% | 393,726 |
| Mar 25, 2025 | 6.52 | 6.89 | 6.22 | 6.87 | 6.87 | 5.05% | 667,944 |
| Mar 24, 2025 | 6.36 | 6.62 | 6.30 | 6.54 | 6.54 | 4.81% | 202,056 |
| Mar 21, 2025 | 6.37 | 6.59 | 6.17 | 6.24 | 6.24 | -2.95% | 186,898 |
| Mar 20, 2025 | 6.32 | 6.65 | 6.26 | 6.43 | 6.43 | 0.16% | 207,654 |
| Mar 19, 2025 | 6.43 | 6.65 | 6.21 | 6.42 | 6.42 | -0.62% | 296,133 |
| Mar 18, 2025 | 6.50 | 6.56 | 6.26 | 6.46 | 6.46 | -1.52% | 165,162 |
| Mar 17, 2025 | 6.55 | 6.74 | 6.20 | 6.56 | 6.56 | -0.30% | 350,502 |
| Mar 14, 2025 | 7.51 | 7.59 | 6.40 | 6.58 | 6.58 | -10.11% | 494,887 |
| Mar 13, 2025 | 7.45 | 8.30 | 7.22 | 7.32 | 7.32 | 17.50% | 1,199,017 |
| Mar 12, 2025 | 6.61 | 6.75 | 6.22 | 6.23 | 6.23 | -4.15% | 381,345 |
| Mar 11, 2025 | 6.32 | 6.70 | 6.16 | 6.50 | 6.50 | 2.52% | 200,529 |
| Mar 10, 2025 | 6.76 | 6.84 | 6.20 | 6.34 | 6.34 | -9.56% | 342,512 |
| Mar 7, 2025 | 7.09 | 7.38 | 6.82 | 7.01 | 7.01 | -1.13% | 231,063 |
| Mar 6, 2025 | 7.67 | 7.96 | 6.89 | 7.09 | 7.09 | -10.25% | 369,793 |
| Mar 5, 2025 | 7.38 | 7.96 | 7.28 | 7.90 | 7.90 | 6.18% | 178,577 |
| Mar 4, 2025 | 7.50 | 7.75 | 7.31 | 7.44 | 7.44 | -2.75% | 237,854 |
| Mar 3, 2025 | 8.18 | 8.27 | 7.53 | 7.65 | 7.65 | -5.67% | 183,140 |
| Feb 28, 2025 | 7.66 | 8.25 | 7.58 | 8.11 | 8.11 | 4.24% | 198,594 |