FreightCar America, Inc. (RAIL)
NASDAQ: RAIL · Real-Time Price · USD
11.94
+0.43 (3.74%)
At close: Feb 2, 2026, 4:00 PM EST
12.17
+0.23 (1.93%)
After-hours: Feb 2, 2026, 4:21 PM EST
FreightCar America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 11.45 | 12.25 | 11.35 | 11.94 | 11.94 | 3.74% | 133,709 |
| Jan 30, 2026 | 11.54 | 11.74 | 11.21 | 11.51 | 11.51 | -1.12% | 92,657 |
| Jan 29, 2026 | 11.57 | 11.89 | 11.34 | 11.64 | 11.64 | 0.87% | 92,117 |
| Jan 28, 2026 | 12.28 | 12.31 | 11.38 | 11.54 | 11.54 | -3.99% | 125,443 |
| Jan 27, 2026 | 11.31 | 12.20 | 11.07 | 12.02 | 12.02 | 4.98% | 171,117 |
| Jan 26, 2026 | 10.97 | 11.50 | 10.74 | 11.45 | 11.45 | 4.28% | 173,227 |
| Jan 23, 2026 | 11.29 | 11.38 | 10.82 | 10.98 | 10.98 | -2.75% | 87,069 |
| Jan 22, 2026 | 11.49 | 11.76 | 11.28 | 11.29 | 11.29 | -0.35% | 96,558 |
| Jan 21, 2026 | 11.21 | 11.64 | 11.09 | 11.33 | 11.33 | 2.07% | 63,011 |
| Jan 20, 2026 | 11.41 | 11.46 | 11.00 | 11.10 | 11.10 | -4.48% | 102,698 |
| Jan 16, 2026 | 11.14 | 11.70 | 11.00 | 11.62 | 11.62 | 4.31% | 127,566 |
| Jan 15, 2026 | 11.36 | 11.48 | 11.11 | 11.14 | 11.14 | -1.59% | 129,216 |
| Jan 14, 2026 | 11.49 | 11.62 | 11.18 | 11.32 | 11.32 | -1.31% | 83,807 |
| Jan 13, 2026 | 11.59 | 11.95 | 11.45 | 11.47 | 11.47 | -0.86% | 159,421 |
| Jan 12, 2026 | 10.99 | 11.59 | 10.53 | 11.57 | 11.57 | 4.99% | 167,749 |
| Jan 9, 2026 | 11.35 | 11.44 | 10.85 | 11.02 | 11.02 | -2.65% | 204,695 |
| Jan 8, 2026 | 10.75 | 11.44 | 10.68 | 11.32 | 11.32 | 4.91% | 80,680 |
| Jan 7, 2026 | 10.79 | 10.95 | 10.54 | 10.79 | 10.79 | - | 151,701 |
| Jan 6, 2026 | 10.90 | 11.08 | 10.44 | 10.79 | 10.79 | -1.28% | 179,590 |
| Jan 5, 2026 | 10.99 | 11.50 | 10.91 | 10.93 | 10.93 | - | 166,562 |
| Jan 2, 2026 | 11.16 | 11.45 | 10.82 | 10.93 | 10.93 | -1.26% | 170,777 |
| Dec 31, 2025 | 11.15 | 11.60 | 10.96 | 11.07 | 11.07 | -2.21% | 126,824 |
| Dec 30, 2025 | 11.66 | 11.67 | 11.23 | 11.32 | 11.32 | -2.75% | 89,499 |
| Dec 29, 2025 | 11.36 | 11.64 | 11.15 | 11.64 | 11.64 | 1.22% | 150,038 |
| Dec 26, 2025 | 11.53 | 11.67 | 11.29 | 11.50 | 11.50 | -0.17% | 188,589 |
| Dec 24, 2025 | 10.83 | 11.71 | 10.83 | 11.52 | 11.52 | 6.18% | 269,834 |
| Dec 23, 2025 | 9.06 | 10.95 | 9.00 | 10.85 | 10.85 | 20.02% | 692,895 |
| Dec 22, 2025 | 9.06 | 9.37 | 8.97 | 9.04 | 9.04 | -0.22% | 147,062 |
| Dec 19, 2025 | 9.55 | 9.55 | 8.90 | 9.06 | 9.06 | -4.03% | 247,987 |
| Dec 18, 2025 | 9.56 | 9.60 | 9.32 | 9.44 | 9.44 | -0.11% | 155,838 |
| Dec 17, 2025 | 9.59 | 9.80 | 9.30 | 9.45 | 9.45 | -0.74% | 443,496 |
| Dec 16, 2025 | 9.61 | 9.93 | 9.47 | 9.52 | 9.52 | -1.75% | 192,379 |
| Dec 15, 2025 | 9.90 | 10.03 | 9.69 | 9.69 | 9.69 | -0.92% | 183,082 |
| Dec 12, 2025 | 9.81 | 9.85 | 9.41 | 9.78 | 9.78 | 0.20% | 154,024 |
| Dec 11, 2025 | 9.53 | 9.87 | 9.50 | 9.76 | 9.76 | 1.99% | 131,612 |
| Dec 10, 2025 | 8.98 | 9.66 | 8.98 | 9.57 | 9.57 | 6.10% | 222,864 |
| Dec 9, 2025 | 8.93 | 9.26 | 8.87 | 9.02 | 9.02 | 0.67% | 145,111 |
| Dec 8, 2025 | 8.66 | 9.00 | 8.63 | 8.96 | 8.96 | 4.19% | 133,377 |
| Dec 5, 2025 | 8.46 | 8.61 | 8.45 | 8.60 | 8.60 | 1.18% | 111,591 |
| Dec 4, 2025 | 8.39 | 8.53 | 8.29 | 8.50 | 8.50 | 1.19% | 90,404 |
| Dec 3, 2025 | 8.25 | 8.61 | 8.20 | 8.40 | 8.40 | 2.31% | 78,618 |
| Dec 2, 2025 | 8.25 | 8.33 | 8.09 | 8.21 | 8.21 | 0.74% | 65,048 |
| Dec 1, 2025 | 8.00 | 8.27 | 8.00 | 8.15 | 8.15 | -0.37% | 95,665 |
| Nov 28, 2025 | 8.01 | 8.21 | 8.00 | 8.18 | 8.18 | 2.12% | 33,551 |
| Nov 26, 2025 | 7.92 | 8.16 | 7.89 | 8.01 | 8.01 | 2.30% | 81,308 |
| Nov 25, 2025 | 7.78 | 7.93 | 7.69 | 7.83 | 7.83 | 0.38% | 88,977 |
| Nov 24, 2025 | 7.76 | 7.94 | 7.57 | 7.80 | 7.80 | 0.65% | 146,433 |
| Nov 21, 2025 | 7.50 | 7.78 | 7.27 | 7.75 | 7.75 | 3.20% | 221,605 |
| Nov 20, 2025 | 7.62 | 7.84 | 7.41 | 7.51 | 7.51 | 1.35% | 121,516 |
| Nov 19, 2025 | 7.47 | 7.52 | 7.28 | 7.41 | 7.41 | -0.54% | 183,509 |