FreightCar America, Inc. (RAIL)
NASDAQ: RAIL · Real-Time Price · USD
12.34
-1.33 (-9.73%)
At close: Nov 4, 2024, 4:00 PM
11.95
-0.39 (-3.16%)
Pre-market: Nov 5, 2024, 4:25 AM EST
FreightCar America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 13.72 | 13.72 | 12.05 | 12.34 | 12.34 | -9.73% | 517,244 |
| 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 | -3.40% | 459,232 |
| Oct 30, 2024 | 14.22 | 15.06 | 14.10 | 14.87 | 14.87 | 4.46% | 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% | 821,266 |
| 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% | 179,996 |
| 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% | 571,669 |
| Oct 11, 2024 | 11.84 | 13.14 | 11.76 | 13.02 | 13.02 | 9.60% | 498,595 |
| 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 | -6.59% | 854,759 |
| Oct 4, 2024 | 12.05 | 13.17 | 11.70 | 12.53 | 12.53 | 4.03% | 731,500 |
| Oct 3, 2024 | 10.92 | 12.19 | 10.76 | 12.04 | 12.04 | 9.85% | 588,570 |
| 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% | 491,595 |
| 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% | 265,587 |
| Sep 26, 2024 | 9.80 | 10.22 | 9.60 | 9.90 | 9.90 | -0.50% | 243,474 |
| 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% | 237,850 |
| 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% | 484,886 |
| Sep 18, 2024 | 11.00 | 11.00 | 9.62 | 9.85 | 9.85 | -10.05% | 643,369 |
| 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% | 519,891 |
| 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% | 278,079 |
| 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% | 359,778 |
| 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% | 614,887 |
| Aug 23, 2024 | 5.71 | 6.23 | 5.71 | 6.16 | 6.16 | 7.50% | 316,282 |
| 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 | 0.25% | 278,007 |
| Aug 19, 2024 | 5.19 | 6.05 | 5.19 | 5.89 | 5.89 | 16.07% | 711,474 |
| Aug 16, 2024 | 4.64 | 5.13 | 4.57 | 5.07 | 5.07 | 13.42% | 400,799 |
| 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% | 10,481 |
| 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 | -3.79% | 6,296 |
| Aug 6, 2024 | 3.15 | 3.44 | 3.15 | 3.33 | 3.33 | 6.60% | 23,197 |
| Aug 5, 2024 | 3.27 | 3.36 | 3.12 | 3.12 | 3.12 | -4.88% | 28,382 |
| Aug 2, 2024 | 3.43 | 3.46 | 3.28 | 3.28 | 3.28 | -6.02% | 28,699 |
| Aug 1, 2024 | 3.37 | 3.63 | 3.37 | 3.49 | 3.49 | 0.58% | 40,653 |
| Jul 31, 2024 | 3.46 | 3.50 | 3.32 | 3.47 | 3.47 | 1.46% | 49,539 |
| Jul 30, 2024 | 3.36 | 3.49 | 3.22 | 3.42 | 3.42 | 0.29% | 19,392 |
| Jul 29, 2024 | 3.22 | 3.46 | 3.21 | 3.41 | 3.41 | 4.60% | 47,601 |
| Jul 26, 2024 | 3.18 | 3.29 | 3.18 | 3.26 | 3.26 | 2.19% | 15,919 |
| Jul 25, 2024 | 3.22 | 3.31 | 3.19 | 3.19 | 3.19 | -2.00% | 9,039 |
| Jul 24, 2024 | 3.37 | 3.39 | 3.22 | 3.26 | 3.26 | -1.36% | 18,885 |
| Jul 23, 2024 | 3.18 | 3.47 | 3.15 | 3.30 | 3.30 | 4.27% | 39,099 |
| Jul 22, 2024 | 3.14 | 3.18 | 3.13 | 3.17 | 3.17 | 2.76% | 12,549 |
| Jul 19, 2024 | 3.11 | 3.18 | 3.08 | 3.08 | 3.08 | -2.53% | 11,054 |
| Jul 18, 2024 | 3.13 | 3.28 | 3.10 | 3.16 | 3.16 | 1.61% | 45,589 |
| Jul 17, 2024 | 3.15 | 3.17 | 3.10 | 3.11 | 3.11 | -0.64% | 21,733 |
| Jul 16, 2024 | 3.10 | 3.19 | 3.10 | 3.13 | 3.13 | 1.95% | 26,826 |
| Jul 15, 2024 | 3.20 | 3.20 | 3.02 | 3.07 | 3.07 | -3.46% | 39,748 |
| Jul 12, 2024 | 3.22 | 3.22 | 3.12 | 3.18 | 3.18 | 0.32% | 22,093 |
| Jul 11, 2024 | 3.16 | 3.29 | 3.16 | 3.17 | 3.17 | 0.32% | 22,305 |
| Jul 10, 2024 | 3.13 | 3.19 | 3.07 | 3.16 | 3.16 | 0.64% | 31,331 |
| Jul 9, 2024 | 3.17 | 3.20 | 3.08 | 3.14 | 3.14 | 0.32% | 21,742 |
| Jul 8, 2024 | 3.25 | 3.27 | 3.13 | 3.13 | 3.13 | -2.49% | 17,406 |
| Jul 5, 2024 | 3.30 | 3.30 | 3.18 | 3.21 | 3.21 | -2.43% | 18,628 |
| Jul 3, 2024 | 3.40 | 3.41 | 3.28 | 3.29 | 3.29 | -0.90% | 13,017 |
| Jul 2, 2024 | 3.37 | 3.42 | 3.26 | 3.32 | 3.32 | -2.35% | 28,533 |
| Jul 1, 2024 | 3.49 | 3.52 | 3.34 | 3.40 | 3.40 | -2.58% | 20,231 |
| Jun 28, 2024 | 3.67 | 3.70 | 3.45 | 3.49 | 3.49 | -4.64% | 54,982 |
| Jun 27, 2024 | 3.69 | 3.74 | 3.57 | 3.66 | 3.66 | -0.81% | 20,274 |
| Jun 26, 2024 | 3.72 | 3.75 | 3.54 | 3.69 | 3.69 | -1.34% | 8,349 |
| Jun 25, 2024 | 3.53 | 3.76 | 3.50 | 3.74 | 3.74 | 6.55% | 32,317 |
| Jun 24, 2024 | 3.60 | 3.68 | 3.50 | 3.51 | 3.51 | -3.57% | 13,189 |
| Jun 21, 2024 | 3.64 | 3.67 | 3.59 | 3.64 | 3.64 | 0.55% | 41,971 |
| Jun 20, 2024 | 3.58 | 3.70 | 3.55 | 3.62 | 3.62 | 0.56% | 18,664 |
| Jun 18, 2024 | 3.70 | 3.75 | 3.60 | 3.60 | 3.60 | -1.10% | 30,127 |
| Jun 17, 2024 | 3.66 | 3.74 | 3.64 | 3.64 | 3.64 | -2.41% | 11,902 |
| Jun 14, 2024 | 3.81 | 3.81 | 3.66 | 3.73 | 3.73 | -2.10% | 26,162 |
| Jun 13, 2024 | 3.74 | 3.84 | 3.60 | 3.81 | 3.81 | 1.87% | 25,747 |