FreightCar America, Inc. (RAIL)
NASDAQ: RAIL · Real-Time Price · USD
5.26
+0.14 (2.73%)
Apr 15, 2025, 4:00 PM EDT - Market closed
FreightCar America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 8.08 | 8.22 | 7.77 | 7.78 | 7.78 | -2.38% | 171,406 |
| Feb 26, 2025 | 7.82 | 8.44 | 7.74 | 7.97 | 7.97 | 3.24% | 224,847 |
| Feb 25, 2025 | 8.04 | 8.13 | 7.63 | 7.72 | 7.72 | -4.93% | 319,078 |
| Feb 24, 2025 | 8.80 | 8.96 | 8.04 | 8.12 | 8.12 | -7.25% | 417,216 |
| Feb 21, 2025 | 9.32 | 9.42 | 8.66 | 8.76 | 8.76 | -6.66% | 318,448 |
| Feb 20, 2025 | 9.71 | 9.86 | 9.34 | 9.38 | 9.38 | -4.77% | 158,066 |
| Feb 19, 2025 | 10.63 | 10.63 | 9.71 | 9.85 | 9.85 | -5.11% | 217,809 |
| Feb 18, 2025 | 11.11 | 11.17 | 10.35 | 10.38 | 10.38 | -7.07% | 288,805 |
| Feb 14, 2025 | 11.81 | 11.90 | 11.01 | 11.17 | 11.17 | -6.29% | 228,067 |
| Feb 13, 2025 | 12.40 | 12.44 | 11.78 | 11.92 | 11.92 | -4.79% | 172,681 |
| Feb 12, 2025 | 12.48 | 12.80 | 11.69 | 12.52 | 12.52 | -1.42% | 181,991 |
| Feb 11, 2025 | 13.03 | 13.10 | 12.68 | 12.70 | 12.70 | -2.68% | 114,223 |
| Feb 10, 2025 | 12.69 | 13.07 | 12.52 | 13.05 | 13.05 | 3.90% | 131,524 |
| Feb 7, 2025 | 13.46 | 13.46 | 12.39 | 12.56 | 12.56 | -5.78% | 167,958 |
| Feb 6, 2025 | 12.84 | 13.43 | 12.80 | 13.33 | 13.33 | 4.39% | 219,133 |
| Feb 5, 2025 | 12.28 | 13.14 | 12.25 | 12.77 | 12.77 | 4.59% | 225,615 |
| Feb 4, 2025 | 11.82 | 12.23 | 11.70 | 12.21 | 12.21 | 3.30% | 97,942 |