FreightCar America, Inc. (RAIL)
NASDAQ: RAIL · Real-Time Price · USD
8.88
+0.05 (0.57%)
Dec 20, 2024, 4:00 PM EST - Market closed
FreightCar America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 8.65 | 9.22 | 8.65 | 8.88 | 8.88 | 0.57% | 155,719 |
| Dec 19, 2024 | 8.97 | 9.47 | 8.80 | 8.83 | 8.83 | 0.46% | 148,300 |
| Dec 18, 2024 | 9.52 | 9.63 | 8.74 | 8.79 | 8.79 | -8.05% | 257,800 |
| Dec 17, 2024 | 10.26 | 10.26 | 9.28 | 9.56 | 9.56 | -7.09% | 286,306 |
| Dec 16, 2024 | 10.35 | 10.67 | 9.95 | 10.29 | 10.29 | -0.48% | 264,400 |
| Dec 13, 2024 | 10.00 | 10.98 | 9.98 | 10.34 | 10.34 | 3.61% | 383,245 |
| Dec 12, 2024 | 9.67 | 10.17 | 9.55 | 9.98 | 9.98 | 2.36% | 233,346 |
| Dec 11, 2024 | 9.64 | 9.85 | 9.54 | 9.75 | 9.75 | 2.42% | 102,100 |
| Dec 10, 2024 | 9.20 | 9.66 | 9.15 | 9.52 | 9.52 | 3.03% | 127,362 |
| Dec 9, 2024 | 9.60 | 9.81 | 9.14 | 9.24 | 9.24 | -3.25% | 232,900 |
| Dec 6, 2024 | 9.87 | 9.92 | 9.09 | 9.55 | 9.55 | -2.55% | 263,000 |
| Dec 5, 2024 | 9.99 | 10.17 | 9.80 | 9.80 | 9.80 | -2.29% | 133,023 |
| Dec 4, 2024 | 10.36 | 10.48 | 9.92 | 10.03 | 10.03 | -2.43% | 182,407 |
| Dec 3, 2024 | 10.51 | 11.05 | 10.12 | 10.28 | 10.28 | -0.68% | 396,310 |
| Dec 2, 2024 | 9.80 | 10.50 | 9.68 | 10.35 | 10.35 | 5.61% | 404,946 |
| Nov 29, 2024 | 9.88 | 10.17 | 9.72 | 9.80 | 9.80 | -0.31% | 191,313 |
| Nov 27, 2024 | 10.15 | 10.15 | 9.50 | 9.83 | 9.83 | -1.80% | 183,620 |
| Nov 26, 2024 | 9.60 | 10.10 | 9.44 | 10.01 | 10.01 | 3.73% | 299,246 |
| Nov 25, 2024 | 9.45 | 9.67 | 8.71 | 9.65 | 9.65 | 2.12% | 561,623 |
| Nov 22, 2024 | 9.66 | 9.92 | 9.17 | 9.45 | 9.45 | -2.07% | 463,601 |
| Nov 21, 2024 | 10.43 | 10.43 | 9.54 | 9.65 | 9.65 | -8.18% | 598,100 |
| Nov 20, 2024 | 10.82 | 11.12 | 10.36 | 10.51 | 10.51 | -3.04% | 304,306 |
| Nov 19, 2024 | 9.42 | 10.84 | 9.42 | 10.84 | 10.84 | 14.95% | 689,100 |
| Nov 18, 2024 | 9.80 | 10.29 | 9.41 | 9.43 | 9.43 | -4.75% | 585,932 |
| Nov 15, 2024 | 10.46 | 10.69 | 9.82 | 9.90 | 9.90 | -4.72% | 459,500 |
| Nov 14, 2024 | 9.85 | 10.95 | 9.55 | 10.39 | 10.39 | 5.38% | 647,900 |
| Nov 13, 2024 | 10.50 | 10.50 | 9.17 | 9.86 | 9.86 | -3.05% | 1,313,613 |
| Nov 12, 2024 | 12.80 | 12.88 | 9.34 | 10.17 | 10.17 | -35.26% | 2,478,600 |
| Nov 11, 2024 | 15.94 | 16.10 | 15.38 | 15.71 | 15.71 | 3.15% | 681,945 |
| Nov 8, 2024 | 14.69 | 15.56 | 14.25 | 15.23 | 15.23 | 4.53% | 843,327 |
| Nov 7, 2024 | 13.12 | 14.72 | 12.95 | 14.57 | 14.57 | 11.22% | 796,145 |
| Nov 6, 2024 | 12.93 | 13.71 | 12.63 | 13.10 | 13.10 | 5.14% | 471,037 |
| Nov 5, 2024 | 12.40 | 12.64 | 12.14 | 12.46 | 12.46 | 0.97% | 239,712 |
| Nov 4, 2024 | 13.72 | 13.72 | 12.05 | 12.34 | 12.34 | -9.73% | 518,057 |
| Nov 1, 2024 | 14.42 | 14.98 | 13.62 | 13.67 | 13.67 | -4.81% | 391,138 |
| Oct 31, 2024 | 14.82 | 14.99 | 13.75 | 14.36 | 14.36 | -3.43% | 459,232 |
| Oct 30, 2024 | 14.22 | 15.06 | 14.10 | 14.87 | 14.87 | 4.50% | 366,235 |
| Oct 29, 2024 | 14.32 | 14.57 | 13.96 | 14.23 | 14.23 | -0.63% | 226,042 |
| Oct 28, 2024 | 14.57 | 14.67 | 13.01 | 14.32 | 14.32 | -1.72% | 460,428 |
| Oct 25, 2024 | 14.20 | 14.91 | 13.79 | 14.57 | 14.57 | 3.41% | 479,914 |
| Oct 24, 2024 | 12.91 | 14.45 | 12.77 | 14.09 | 14.09 | 10.68% | 821,300 |
| Oct 23, 2024 | 12.61 | 12.79 | 12.12 | 12.73 | 12.73 | 0.55% | 205,161 |
| Oct 22, 2024 | 12.75 | 12.92 | 12.50 | 12.66 | 12.66 | -0.31% | 235,555 |
| Oct 21, 2024 | 12.45 | 12.97 | 12.37 | 12.70 | 12.70 | -2.31% | 326,194 |
| Oct 18, 2024 | 11.85 | 13.00 | 11.84 | 13.00 | 13.00 | 9.80% | 478,720 |
| Oct 17, 2024 | 12.08 | 12.09 | 11.59 | 11.84 | 11.84 | -2.07% | 184,535 |
| Oct 16, 2024 | 11.70 | 12.09 | 11.50 | 12.09 | 12.09 | 2.54% | 180,000 |
| Oct 15, 2024 | 12.07 | 12.30 | 11.30 | 11.79 | 11.79 | -1.83% | 320,632 |
| Oct 14, 2024 | 13.12 | 13.12 | 11.42 | 12.01 | 12.01 | -7.76% | 571,700 |
| Oct 11, 2024 | 11.84 | 13.14 | 11.76 | 13.02 | 13.02 | 9.60% | 498,600 |
| Oct 10, 2024 | 11.82 | 12.09 | 11.60 | 11.88 | 11.88 | 0.08% | 148,140 |
| Oct 9, 2024 | 12.32 | 12.39 | 11.71 | 11.87 | 11.87 | -4.04% | 304,341 |
| Oct 8, 2024 | 11.70 | 12.72 | 11.48 | 12.37 | 12.37 | 5.73% | 440,932 |
| Oct 7, 2024 | 12.66 | 12.90 | 11.40 | 11.70 | 11.70 | -6.62% | 854,759 |
| Oct 4, 2024 | 12.05 | 13.17 | 11.70 | 12.53 | 12.53 | 4.07% | 732,985 |
| Oct 3, 2024 | 10.92 | 12.19 | 10.76 | 12.04 | 12.04 | 9.85% | 588,600 |
| Oct 2, 2024 | 11.33 | 11.33 | 10.45 | 10.96 | 10.96 | -3.18% | 262,108 |
| Oct 1, 2024 | 10.80 | 11.37 | 10.60 | 11.32 | 11.32 | 4.91% | 491,600 |
| Sep 30, 2024 | 9.75 | 10.88 | 9.61 | 10.79 | 10.79 | 10.67% | 531,457 |
| Sep 27, 2024 | 9.90 | 10.34 | 9.63 | 9.75 | 9.75 | -1.52% | 265,600 |
| Sep 26, 2024 | 9.80 | 10.22 | 9.60 | 9.90 | 9.90 | -0.50% | 243,500 |
| Sep 25, 2024 | 10.25 | 10.35 | 9.43 | 9.95 | 9.95 | -2.93% | 474,959 |
| Sep 24, 2024 | 10.21 | 10.89 | 10.06 | 10.25 | 10.25 | 1.08% | 237,900 |
| Sep 23, 2024 | 11.16 | 11.22 | 10.03 | 10.14 | 10.14 | -9.71% | 507,717 |
| Sep 20, 2024 | 11.00 | 11.55 | 10.43 | 11.23 | 11.23 | 3.03% | 730,504 |
| Sep 19, 2024 | 9.90 | 10.90 | 9.90 | 10.90 | 10.90 | 10.66% | 484,900 |
| Sep 18, 2024 | 11.00 | 11.00 | 9.62 | 9.85 | 9.85 | -10.05% | 643,400 |
| Sep 17, 2024 | 10.40 | 11.06 | 10.34 | 10.95 | 10.95 | 6.52% | 468,637 |
| Sep 16, 2024 | 10.50 | 10.73 | 9.22 | 10.28 | 10.28 | -0.48% | 519,900 |
| Sep 13, 2024 | 9.66 | 10.42 | 9.63 | 10.33 | 10.33 | 8.17% | 544,985 |
| Sep 12, 2024 | 9.37 | 9.67 | 8.91 | 9.55 | 9.55 | 0.84% | 361,540 |
| Sep 11, 2024 | 8.51 | 9.88 | 8.47 | 9.47 | 9.47 | 10.76% | 659,231 |
| Sep 10, 2024 | 8.38 | 8.80 | 7.97 | 8.55 | 8.55 | 2.27% | 278,100 |
| Sep 9, 2024 | 8.27 | 8.40 | 7.78 | 8.36 | 8.36 | 1.46% | 437,844 |
| Sep 6, 2024 | 7.57 | 8.30 | 7.57 | 8.24 | 8.24 | 8.42% | 401,809 |
| Sep 5, 2024 | 7.93 | 7.96 | 7.18 | 7.60 | 7.60 | -3.43% | 273,816 |
| Sep 4, 2024 | 8.05 | 8.37 | 7.62 | 7.87 | 7.87 | -2.72% | 361,200 |
| Sep 3, 2024 | 7.14 | 8.17 | 7.10 | 8.09 | 8.09 | 14.27% | 745,240 |
| Aug 30, 2024 | 7.94 | 8.84 | 6.20 | 7.08 | 7.08 | -9.81% | 1,371,426 |
| Aug 29, 2024 | 7.20 | 7.91 | 6.90 | 7.85 | 7.85 | 9.03% | 620,932 |
| Aug 28, 2024 | 6.83 | 7.20 | 6.66 | 7.20 | 7.20 | 5.42% | 360,827 |
| Aug 27, 2024 | 6.54 | 6.87 | 6.30 | 6.83 | 6.83 | 3.80% | 229,520 |
| Aug 26, 2024 | 6.22 | 6.86 | 6.19 | 6.58 | 6.58 | 6.82% | 614,900 |
| Aug 23, 2024 | 5.71 | 6.23 | 5.71 | 6.16 | 6.16 | 7.50% | 316,300 |
| Aug 22, 2024 | 5.99 | 6.01 | 5.50 | 5.73 | 5.73 | -4.66% | 204,332 |
| Aug 21, 2024 | 6.01 | 6.03 | 5.70 | 6.01 | 6.01 | 1.86% | 236,511 |
| Aug 20, 2024 | 5.94 | 6.00 | 5.30 | 5.90 | 5.90 | 0.17% | 278,007 |
| Aug 19, 2024 | 5.19 | 6.05 | 5.19 | 5.89 | 5.89 | 16.17% | 711,500 |
| Aug 16, 2024 | 4.64 | 5.13 | 4.57 | 5.07 | 5.07 | 13.42% | 400,800 |
| Aug 15, 2024 | 4.70 | 4.70 | 4.45 | 4.47 | 4.47 | -4.49% | 198,463 |
| Aug 14, 2024 | 4.37 | 4.80 | 4.31 | 4.68 | 4.68 | 12.23% | 353,204 |
| Aug 13, 2024 | 4.09 | 4.44 | 3.82 | 4.17 | 4.17 | 16.81% | 509,748 |
| Aug 12, 2024 | 3.48 | 3.60 | 3.36 | 3.57 | 3.57 | 5.62% | 105,706 |
| Aug 9, 2024 | 3.34 | 3.41 | 3.32 | 3.38 | 3.38 | 4.00% | 10,500 |
| Aug 8, 2024 | 3.36 | 3.46 | 3.21 | 3.25 | 3.25 | 1.56% | 24,932 |
| Aug 7, 2024 | 3.31 | 3.41 | 3.20 | 3.20 | 3.20 | -3.90% | 6,300 |
| Aug 6, 2024 | 3.15 | 3.44 | 3.15 | 3.33 | 3.33 | 6.73% | 23,200 |
| Aug 5, 2024 | 3.27 | 3.35 | 3.12 | 3.12 | 3.12 | -4.88% | 28,400 |
| Aug 2, 2024 | 3.43 | 3.46 | 3.28 | 3.28 | 3.28 | -6.02% | 28,700 |
| Aug 1, 2024 | 3.37 | 3.62 | 3.37 | 3.49 | 3.49 | 0.58% | 40,700 |