FreightCar America, Inc. (RAIL)
NASDAQ: RAIL · Real-Time Price · USD
11.00
-0.04 (-0.36%)
Jul 16, 2025, 11:24 AM - Market open
FreightCar America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 11.05 | 11.16 | 10.95 | 11.08 | - | 0.36% | 10,851 |
| Jul 15, 2025 | 11.79 | 11.83 | 10.80 | 11.04 | 11.04 | -5.64% | 313,417 |
| Jul 14, 2025 | 11.92 | 12.08 | 11.51 | 11.70 | 11.70 | -1.85% | 185,098 |
| Jul 11, 2025 | 11.88 | 12.06 | 11.46 | 11.92 | 11.92 | -0.83% | 299,441 |
| Jul 10, 2025 | 11.50 | 12.10 | 11.36 | 12.02 | 12.02 | 3.09% | 267,465 |
| Jul 9, 2025 | 9.87 | 11.74 | 9.58 | 11.66 | 11.66 | 18.62% | 875,968 |
| Jul 8, 2025 | 10.20 | 10.20 | 9.75 | 9.83 | 9.83 | -0.81% | 176,987 |
| Jul 7, 2025 | 9.00 | 10.06 | 9.00 | 9.91 | 9.91 | 10.85% | 348,755 |
| Jul 3, 2025 | 9.00 | 9.11 | 8.80 | 8.94 | 8.94 | -0.22% | 85,541 |
| Jul 2, 2025 | 8.54 | 9.00 | 8.54 | 8.96 | 8.96 | 4.31% | 112,033 |
| Jul 1, 2025 | 8.64 | 8.93 | 8.52 | 8.59 | 8.59 | -0.35% | 123,748 |
| Jun 30, 2025 | 8.89 | 8.97 | 8.60 | 8.62 | 8.62 | -1.93% | 105,122 |
| Jun 27, 2025 | 8.93 | 8.93 | 8.56 | 8.79 | 8.79 | -1.79% | 118,940 |
| Jun 26, 2025 | 8.50 | 9.00 | 8.50 | 8.95 | 8.95 | 5.29% | 129,381 |
| Jun 25, 2025 | 8.80 | 8.83 | 8.45 | 8.50 | 8.50 | -2.30% | 93,437 |
| Jun 24, 2025 | 8.65 | 8.75 | 8.51 | 8.70 | 8.70 | 2.47% | 109,111 |
| Jun 23, 2025 | 8.55 | 8.76 | 8.40 | 8.49 | 8.49 | -1.05% | 146,366 |
| Jun 20, 2025 | 8.59 | 8.63 | 8.37 | 8.58 | 8.58 | 2.51% | 129,428 |
| Jun 18, 2025 | 8.52 | 8.68 | 8.26 | 8.37 | 8.37 | -1.76% | 108,206 |
| Jun 17, 2025 | 8.60 | 8.85 | 8.48 | 8.52 | 8.52 | -2.96% | 99,366 |
| Jun 16, 2025 | 8.71 | 8.89 | 8.46 | 8.78 | 8.78 | 0.80% | 121,237 |
| Jun 13, 2025 | 8.88 | 9.10 | 8.60 | 8.71 | 8.71 | -2.13% | 222,966 |
| Jun 12, 2025 | 8.99 | 9.05 | 8.74 | 8.90 | 8.90 | 0.23% | 174,676 |
| Jun 11, 2025 | 8.26 | 9.03 | 8.16 | 8.88 | 8.88 | 8.56% | 220,323 |
| Jun 10, 2025 | 8.25 | 8.35 | 8.15 | 8.18 | 8.18 | -0.49% | 81,895 |
| Jun 9, 2025 | 8.45 | 8.45 | 8.04 | 8.22 | 8.22 | -1.32% | 135,938 |
| Jun 6, 2025 | 8.02 | 8.43 | 7.90 | 8.33 | 8.33 | 5.71% | 181,545 |
| Jun 5, 2025 | 8.20 | 8.26 | 7.85 | 7.88 | 7.88 | -3.55% | 106,577 |
| Jun 4, 2025 | 8.36 | 8.44 | 8.09 | 8.17 | 8.17 | -2.04% | 151,255 |
| Jun 3, 2025 | 7.86 | 8.34 | 7.75 | 8.34 | 8.34 | 7.75% | 214,063 |
| Jun 2, 2025 | 8.00 | 8.00 | 7.60 | 7.74 | 7.74 | -2.15% | 234,354 |
| May 30, 2025 | 7.89 | 8.06 | 7.67 | 7.91 | 7.91 | -1.00% | 173,237 |
| May 29, 2025 | 8.04 | 8.04 | 7.38 | 7.99 | 7.99 | 6.39% | 255,602 |
| May 28, 2025 | 7.39 | 7.54 | 7.28 | 7.51 | 7.51 | 3.30% | 141,653 |
| May 27, 2025 | 6.97 | 7.35 | 6.97 | 7.27 | 7.27 | 4.76% | 171,105 |
| May 23, 2025 | 6.95 | 7.10 | 6.86 | 6.94 | 6.94 | -3.21% | 111,934 |
| May 22, 2025 | 7.03 | 7.23 | 7.02 | 7.17 | 7.17 | 0.99% | 93,472 |
| May 21, 2025 | 7.38 | 7.40 | 6.99 | 7.10 | 7.10 | -5.08% | 164,699 |
| May 20, 2025 | 7.51 | 7.57 | 7.43 | 7.48 | 7.48 | -0.80% | 126,055 |
| May 19, 2025 | 7.51 | 7.80 | 7.25 | 7.54 | 7.54 | -2.46% | 142,056 |
| May 16, 2025 | 7.55 | 7.80 | 7.51 | 7.73 | 7.73 | 3.34% | 194,589 |
| May 15, 2025 | 7.32 | 7.49 | 7.05 | 7.48 | 7.48 | 1.49% | 143,186 |
| May 14, 2025 | 7.10 | 7.38 | 6.96 | 7.37 | 7.37 | 3.80% | 167,765 |
| May 13, 2025 | 6.95 | 7.19 | 6.88 | 7.10 | 7.10 | 2.16% | 209,977 |
| May 12, 2025 | 6.70 | 7.07 | 6.55 | 6.95 | 6.95 | 10.49% | 373,346 |
| May 9, 2025 | 6.43 | 6.52 | 6.21 | 6.29 | 6.29 | -2.33% | 149,191 |
| May 8, 2025 | 6.23 | 6.57 | 6.14 | 6.44 | 6.44 | 5.57% | 334,668 |
| May 7, 2025 | 6.77 | 6.99 | 6.02 | 6.10 | 6.10 | -10.43% | 456,113 |
| May 6, 2025 | 6.25 | 7.48 | 6.16 | 6.81 | 6.81 | 8.96% | 687,676 |
| May 5, 2025 | 6.32 | 6.37 | 6.03 | 6.25 | 6.25 | -2.34% | 395,035 |