Skip to main content
FreightCar America, Inc. (RAIL)
NASDAQ: RAIL · Real-Time Price · USD
12.21
+0.10 (0.83%)
At close: Jan 31, 2025, 4:00 PM
11.17
-1.04 (-8.52%)
After-hours: Jan 31, 2025, 6:19 PM EST

FreightCar America Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202512.1212.7312.0512.2112.210.83%145,067
Jan 30, 202512.3012.7112.0512.1112.110.08%103,088
Jan 29, 202512.0212.2511.7112.1012.100.75%93,781
Jan 28, 202511.9912.2311.8312.0112.010.50%105,404
Jan 27, 202512.8112.8111.7011.9511.95-9.13%224,160
Jan 24, 202513.4613.6412.7313.1513.15-1.94%183,321
Jan 23, 202512.6213.6412.3713.4113.415.76%278,035
Jan 22, 202512.3212.8512.1112.6812.682.84%229,637
Jan 21, 202511.8412.7611.5312.3312.33-0.32%251,705
Jan 17, 202512.3112.6412.1012.3712.371.39%154,208
Jan 16, 202511.1412.4811.1412.2012.2010.11%285,200
Jan 15, 202510.8011.1110.6911.0811.083.26%166,072
Jan 14, 202510.3610.9010.2610.7310.735.20%207,795
Jan 13, 20259.7610.399.4910.2010.202.00%131,700
Jan 10, 20259.7610.039.5510.0010.00-114,904
Jan 8, 202510.1110.139.4810.0010.00-2.72%174,838
Jan 7, 202510.2710.469.6410.2810.280.39%148,757
Jan 6, 202510.3510.689.9110.2410.240.29%255,792
Jan 3, 20259.6010.559.6010.2110.217.02%327,488
Jan 2, 20259.189.609.119.549.546.47%218,730
Dec 31, 20249.249.368.858.968.96-3.14%103,576
Dec 30, 20249.029.288.919.259.250.22%84,691
Dec 27, 20249.489.559.139.239.23-3.35%112,527
Dec 26, 20248.869.628.679.559.557.30%166,874
Dec 24, 20248.898.958.698.908.900.23%73,627
Dec 23, 20248.898.968.678.888.88-116,285
Dec 20, 20248.659.228.658.888.880.57%155,720
Dec 19, 20248.979.478.808.838.830.46%148,257
Dec 18, 20249.529.638.748.798.79-8.05%257,754
Dec 17, 202410.2610.269.289.569.56-7.09%286,306
Dec 16, 202410.3510.679.9510.2910.29-0.48%264,374
Dec 13, 202410.0010.989.9810.3410.343.61%383,245
Dec 12, 20249.6710.179.559.989.982.36%233,346
Dec 11, 20249.649.859.549.759.752.42%102,059
Dec 10, 20249.209.679.159.529.523.03%127,362
Dec 9, 20249.609.819.149.249.24-3.25%232,874
Dec 6, 20249.879.929.099.559.55-2.55%262,963
Dec 5, 20249.9910.179.809.809.80-2.29%133,023
Dec 4, 202410.3610.489.9210.0310.03-2.43%182,407
Dec 3, 202410.5111.0510.1210.2810.28-0.68%396,310
Dec 2, 20249.8010.509.6810.3510.355.61%404,946
Nov 29, 20249.8810.179.729.809.80-0.31%191,313
Nov 27, 202410.1510.159.509.839.83-1.80%183,620
Nov 26, 20249.6010.119.4410.0110.013.73%299,246
Nov 25, 20249.459.678.719.659.652.12%561,623
Nov 22, 20249.669.929.179.459.45-2.07%463,601
Nov 21, 202410.4310.439.549.659.65-8.18%598,073
Nov 20, 202410.8211.1210.3610.5110.51-3.04%304,306
Nov 19, 20249.4210.849.4210.8410.8414.95%689,053
Nov 18, 20249.8010.299.419.439.43-4.75%585,932
Nov 15, 202410.4610.699.829.909.90-4.72%459,452
Nov 14, 20249.8510.959.5510.3910.395.38%647,862
Nov 13, 202410.5010.509.179.869.86-3.05%1,313,613
Nov 12, 202412.8012.889.3410.1710.17-35.26%2,478,588
Nov 11, 202415.9416.1015.3815.7115.713.15%681,945
Nov 8, 202414.6915.5614.2515.2315.234.53%843,327
Nov 7, 202413.1214.7212.9514.5714.5711.22%796,145
Nov 6, 202412.9313.7112.6313.1013.105.14%471,037
Nov 5, 202412.4012.6412.1412.4612.460.97%239,712
Nov 4, 202413.7213.7212.0512.3412.34-9.73%518,057
Nov 1, 202414.4214.9813.6213.6713.67-4.81%391,138
Oct 31, 202414.8214.9913.7514.3614.36-3.40%459,232
Oct 30, 202414.2215.0614.1014.8714.874.46%366,235
Oct 29, 202414.3214.5713.9614.2314.23-0.63%226,042
Oct 28, 202414.5714.6713.0114.3214.32-1.72%460,428
Oct 25, 202414.2014.9113.7914.5714.573.41%479,914
Oct 24, 202412.9114.4512.7714.0914.0910.68%821,266
Oct 23, 202412.6112.7912.1212.7312.730.55%205,161
Oct 22, 202412.7512.9212.5012.6612.66-0.31%235,555
Oct 21, 202412.4512.9712.3712.7012.70-2.31%326,194
Oct 18, 202411.8513.0011.8413.0013.009.80%478,720
Oct 17, 202412.0812.0911.5911.8411.84-2.07%184,535
Oct 16, 202411.7012.0911.5012.0912.092.54%179,996
Oct 15, 202412.0712.3011.3011.7911.79-1.83%320,632
Oct 14, 202413.1213.1211.4212.0112.01-7.76%571,669
Oct 11, 202411.8413.1411.7613.0213.029.60%498,595
Oct 10, 202411.8212.0911.6011.8811.880.08%148,140
Oct 9, 202412.3212.3911.7111.8711.87-4.04%304,341
Oct 8, 202411.7012.7211.4812.3712.375.73%440,932
Oct 7, 202412.6612.9011.4011.7011.70-6.59%854,759
Oct 4, 202412.0513.1711.7012.5312.534.03%731,500
Oct 3, 202410.9212.1910.7612.0412.049.85%588,570
Oct 2, 202411.3311.3310.4510.9610.96-3.18%262,108
Oct 1, 202410.8011.3710.6011.3211.324.91%491,595
Sep 30, 20249.7510.889.6110.7910.7910.67%531,457
Sep 27, 20249.9010.349.639.759.75-1.52%265,587
Sep 26, 20249.8010.229.609.909.90-0.50%243,474
Sep 25, 202410.2510.359.439.959.95-2.93%474,959
Sep 24, 202410.2110.8910.0610.2510.251.08%237,850
Sep 23, 202411.1611.2210.0310.1410.14-9.71%507,717
Sep 20, 202411.0011.5510.4311.2311.233.03%730,504
Sep 19, 20249.9010.909.9010.9010.9010.66%484,886
Sep 18, 202411.0011.009.629.859.85-10.05%643,369
Sep 17, 202410.4011.0610.3410.9510.956.52%468,637
Sep 16, 202410.5010.739.2210.2810.28-0.48%519,891
Sep 13, 20249.6610.429.6310.3310.338.17%544,985
Sep 12, 20249.379.678.919.559.550.84%361,540
Sep 11, 20248.519.888.479.479.4710.76%659,231
Sep 10, 20248.388.807.978.558.552.27%278,079
Sep 9, 20248.278.407.788.368.361.46%437,844