FreightCar America, Inc. (RAIL)
NASDAQ: RAIL · Real-Time Price · USD
7.01
-0.08 (-1.13%)
Mar 7, 2025, 4:00 PM EST - Market closed
FreightCar America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 3, 2025 | 11.71 | 12.18 | 11.50 | 11.82 | 11.82 | -3.19% | 149,317 |
| Jan 31, 2025 | 12.12 | 12.73 | 12.05 | 12.21 | 12.21 | 0.83% | 146,068 |
| Jan 30, 2025 | 12.30 | 12.71 | 12.05 | 12.11 | 12.11 | 0.08% | 103,088 |
| Jan 29, 2025 | 12.02 | 12.25 | 11.71 | 12.10 | 12.10 | 0.75% | 93,781 |
| Jan 28, 2025 | 11.99 | 12.23 | 11.83 | 12.01 | 12.01 | 0.50% | 105,404 |
| Jan 27, 2025 | 12.81 | 12.81 | 11.70 | 11.95 | 11.95 | -9.13% | 224,160 |
| Jan 24, 2025 | 13.46 | 13.64 | 12.73 | 13.15 | 13.15 | -1.94% | 183,321 |
| Jan 23, 2025 | 12.62 | 13.64 | 12.37 | 13.41 | 13.41 | 5.76% | 278,035 |
| Jan 22, 2025 | 12.32 | 12.85 | 12.11 | 12.68 | 12.68 | 2.84% | 229,637 |
| Jan 21, 2025 | 11.84 | 12.76 | 11.53 | 12.33 | 12.33 | -0.32% | 251,705 |
| Jan 17, 2025 | 12.31 | 12.64 | 12.10 | 12.37 | 12.37 | 1.39% | 154,208 |
| Jan 16, 2025 | 11.14 | 12.48 | 11.14 | 12.20 | 12.20 | 10.11% | 285,200 |
| Jan 15, 2025 | 10.80 | 11.11 | 10.69 | 11.08 | 11.08 | 3.26% | 166,072 |
| Jan 14, 2025 | 10.36 | 10.90 | 10.26 | 10.73 | 10.73 | 5.20% | 207,795 |
| Jan 13, 2025 | 9.76 | 10.39 | 9.49 | 10.20 | 10.20 | 2.00% | 131,700 |
| Jan 10, 2025 | 9.76 | 10.03 | 9.55 | 10.00 | 10.00 | - | 114,904 |
| Jan 8, 2025 | 10.11 | 10.13 | 9.48 | 10.00 | 10.00 | -2.72% | 174,838 |
| Jan 7, 2025 | 10.27 | 10.46 | 9.64 | 10.28 | 10.28 | 0.39% | 148,757 |
| Jan 6, 2025 | 10.35 | 10.68 | 9.91 | 10.24 | 10.24 | 0.29% | 255,792 |
| Jan 3, 2025 | 9.60 | 10.55 | 9.60 | 10.21 | 10.21 | 7.02% | 327,488 |
| Jan 2, 2025 | 9.18 | 9.60 | 9.11 | 9.54 | 9.54 | 6.47% | 218,730 |
| Dec 31, 2024 | 9.24 | 9.36 | 8.85 | 8.96 | 8.96 | -3.14% | 103,576 |
| Dec 30, 2024 | 9.02 | 9.28 | 8.91 | 9.25 | 9.25 | 0.22% | 84,691 |
| Dec 27, 2024 | 9.48 | 9.55 | 9.13 | 9.23 | 9.23 | -3.35% | 112,527 |
| Dec 26, 2024 | 8.86 | 9.62 | 8.67 | 9.55 | 9.55 | 7.30% | 166,874 |
| Dec 24, 2024 | 8.89 | 8.95 | 8.69 | 8.90 | 8.90 | 0.23% | 73,627 |
| Dec 23, 2024 | 8.89 | 8.96 | 8.67 | 8.88 | 8.88 | - | 116,285 |