FreightCar America, Inc. (RAIL)
NASDAQ: RAIL · Real-Time Price · USD
8.23
+0.14 (1.73%)
At close: Apr 2, 2026, 4:00 PM EDT
8.39
+0.16 (1.94%)
After-hours: Apr 2, 2026, 7:57 PM EDT
FreightCar America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.99 | 8.39 | 7.84 | 8.23 | 8.23 | 1.73% | 140,107 |
| Apr 1, 2026 | 8.09 | 8.33 | 8.02 | 8.09 | 8.09 | 1.51% | 157,861 |
| Mar 31, 2026 | 8.01 | 8.15 | 7.66 | 7.97 | 7.97 | 1.40% | 183,832 |
| Mar 30, 2026 | 8.09 | 8.24 | 7.73 | 7.86 | 7.86 | -2.24% | 195,241 |
| Mar 27, 2026 | 7.98 | 8.24 | 7.89 | 8.04 | 8.04 | 0.37% | 128,842 |
| Mar 26, 2026 | 8.01 | 8.30 | 7.88 | 8.01 | 8.01 | -1.84% | 160,373 |
| Mar 25, 2026 | 8.20 | 8.31 | 7.96 | 8.16 | 8.16 | 1.24% | 158,733 |
| Mar 24, 2026 | 8.01 | 8.16 | 7.86 | 8.06 | 8.06 | - | 142,023 |
| Mar 23, 2026 | 8.06 | 8.39 | 8.04 | 8.06 | 8.06 | 1.38% | 170,054 |
| Mar 20, 2026 | 8.12 | 8.24 | 7.90 | 7.95 | 7.95 | -2.09% | 168,493 |
| Mar 19, 2026 | 7.99 | 8.18 | 7.82 | 8.12 | 8.12 | 0.50% | 270,423 |
| Mar 18, 2026 | 8.00 | 8.23 | 7.89 | 8.08 | 8.08 | 1.00% | 211,978 |
| Mar 17, 2026 | 8.16 | 8.36 | 7.92 | 8.00 | 8.00 | -1.96% | 220,618 |
| Mar 16, 2026 | 8.31 | 8.65 | 8.08 | 8.16 | 8.16 | -1.45% | 281,507 |
| Mar 13, 2026 | 8.95 | 8.99 | 8.17 | 8.28 | 8.28 | -4.61% | 341,867 |
| Mar 12, 2026 | 9.33 | 9.54 | 8.55 | 8.68 | 8.68 | -9.21% | 476,878 |
| Mar 11, 2026 | 10.01 | 10.10 | 9.44 | 9.56 | 9.56 | -4.50% | 572,578 |
| Mar 10, 2026 | 10.27 | 11.46 | 9.68 | 10.01 | 10.01 | -21.06% | 962,246 |
| Mar 9, 2026 | 12.54 | 12.71 | 11.93 | 12.68 | 12.68 | -0.39% | 326,956 |
| Mar 6, 2026 | 12.89 | 13.15 | 12.50 | 12.73 | 12.73 | -3.19% | 101,844 |
| Mar 5, 2026 | 13.43 | 13.66 | 13.05 | 13.15 | 13.15 | -2.45% | 115,139 |
| Mar 4, 2026 | 13.82 | 14.08 | 13.45 | 13.48 | 13.48 | -0.59% | 104,290 |
| Mar 3, 2026 | 13.93 | 13.93 | 12.99 | 13.56 | 13.56 | -5.51% | 171,380 |
| Mar 2, 2026 | 13.80 | 14.81 | 13.61 | 14.35 | 14.35 | 3.76% | 187,672 |
| Feb 27, 2026 | 14.56 | 14.74 | 13.41 | 13.83 | 13.83 | -6.55% | 197,622 |
| Feb 26, 2026 | 14.58 | 14.90 | 14.35 | 14.80 | 14.80 | 2.07% | 119,670 |
| Feb 25, 2026 | 14.55 | 14.69 | 14.01 | 14.50 | 14.50 | 1.19% | 155,254 |
| Feb 24, 2026 | 14.31 | 14.57 | 14.08 | 14.33 | 14.33 | -0.07% | 149,899 |
| Feb 23, 2026 | 13.80 | 14.38 | 13.67 | 14.34 | 14.34 | 3.17% | 253,826 |
| Feb 20, 2026 | 13.21 | 14.00 | 13.15 | 13.90 | 13.90 | 5.38% | 133,793 |
| Feb 19, 2026 | 13.18 | 13.41 | 12.85 | 13.19 | 13.19 | -1.27% | 94,825 |
| Feb 18, 2026 | 13.14 | 13.71 | 13.09 | 13.36 | 13.36 | 1.83% | 116,991 |
| Feb 17, 2026 | 13.15 | 13.49 | 12.78 | 13.12 | 13.12 | -0.91% | 91,115 |
| Feb 13, 2026 | 12.85 | 13.46 | 12.85 | 13.24 | 13.24 | 3.12% | 83,027 |
| Feb 12, 2026 | 13.68 | 13.88 | 12.69 | 12.84 | 12.84 | -5.52% | 136,572 |
| Feb 11, 2026 | 13.67 | 13.85 | 13.31 | 13.59 | 13.59 | 0.89% | 141,616 |
| Feb 10, 2026 | 13.01 | 13.74 | 12.89 | 13.47 | 13.47 | 3.70% | 291,412 |
| Feb 9, 2026 | 12.41 | 13.30 | 12.19 | 12.99 | 12.99 | 4.42% | 180,842 |
| Feb 6, 2026 | 11.81 | 12.56 | 11.81 | 12.44 | 12.44 | 7.33% | 143,330 |
| Feb 5, 2026 | 11.88 | 12.07 | 11.41 | 11.59 | 11.59 | -3.98% | 122,520 |
| Feb 4, 2026 | 12.85 | 12.87 | 11.77 | 12.07 | 12.07 | -5.56% | 155,406 |
| Feb 3, 2026 | 11.86 | 12.85 | 11.77 | 12.78 | 12.78 | 7.04% | 211,790 |
| Feb 2, 2026 | 11.45 | 12.25 | 11.35 | 11.94 | 11.94 | 3.74% | 133,717 |
| 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% | 92,134 |
| 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% | 171,767 |
| Jan 26, 2026 | 10.97 | 11.50 | 10.74 | 11.45 | 11.45 | 4.28% | 173,297 |
| Jan 23, 2026 | 11.29 | 11.38 | 10.82 | 10.98 | 10.98 | -2.75% | 87,581 |
| Jan 22, 2026 | 11.49 | 11.76 | 11.28 | 11.29 | 11.29 | -0.35% | 96,793 |