FreightCar America, Inc. (RAIL)
NASDAQ: RAIL · Real-Time Price · USD
9.60
+0.32 (3.39%)
Oct 21, 2025, 3:07 PM EDT - Market open
FreightCar America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 9.28 | 9.58 | 9.12 | 9.55 | - | 2.91% | 75,936 |
| Oct 20, 2025 | 9.54 | 9.79 | 9.11 | 9.28 | 9.28 | -1.38% | 101,959 |
| Oct 17, 2025 | 9.93 | 10.08 | 9.39 | 9.41 | 9.41 | -5.24% | 157,105 |
| Oct 16, 2025 | 9.94 | 10.07 | 9.63 | 9.93 | 9.93 | 0.71% | 107,942 |
| Oct 15, 2025 | 10.01 | 10.26 | 9.71 | 9.86 | 9.86 | 1.34% | 207,256 |
| Oct 14, 2025 | 9.57 | 9.89 | 9.49 | 9.73 | 9.73 | -0.51% | 93,518 |
| Oct 13, 2025 | 9.40 | 9.79 | 9.35 | 9.78 | 9.78 | 4.04% | 133,947 |
| Oct 10, 2025 | 9.82 | 9.99 | 9.35 | 9.40 | 9.40 | -3.59% | 191,061 |
| Oct 9, 2025 | 10.05 | 10.09 | 9.65 | 9.75 | 9.75 | -2.99% | 104,739 |
| Oct 8, 2025 | 9.72 | 10.15 | 9.55 | 10.05 | 10.05 | 5.79% | 210,053 |
| Oct 7, 2025 | 9.70 | 9.75 | 9.40 | 9.50 | 9.50 | -1.25% | 107,504 |
| Oct 6, 2025 | 9.61 | 9.72 | 9.42 | 9.62 | 9.62 | 1.26% | 98,826 |
| Oct 3, 2025 | 9.48 | 9.71 | 9.31 | 9.50 | 9.50 | -0.52% | 90,127 |
| Oct 2, 2025 | 9.57 | 9.66 | 9.39 | 9.55 | 9.55 | 0.42% | 72,557 |
| Oct 1, 2025 | 9.74 | 9.74 | 9.21 | 9.51 | 9.51 | -2.76% | 125,655 |
| Sep 30, 2025 | 9.54 | 9.84 | 9.25 | 9.78 | 9.78 | 2.52% | 144,174 |
| Sep 29, 2025 | 9.60 | 9.70 | 9.29 | 9.54 | 9.54 | 0.53% | 149,403 |
| Sep 26, 2025 | 9.42 | 9.55 | 9.05 | 9.49 | 9.49 | 0.32% | 127,588 |
| Sep 25, 2025 | 9.33 | 9.53 | 9.15 | 9.46 | 9.46 | -0.32% | 104,622 |
| Sep 24, 2025 | 9.63 | 9.71 | 9.20 | 9.49 | 9.49 | -1.35% | 120,653 |
| Sep 23, 2025 | 9.90 | 9.99 | 9.58 | 9.62 | 9.62 | -3.22% | 182,737 |
| Sep 22, 2025 | 9.10 | 10.38 | 8.87 | 9.94 | 9.94 | 9.23% | 330,005 |
| Sep 19, 2025 | 9.18 | 9.18 | 8.75 | 9.10 | 9.10 | -0.11% | 197,237 |
| Sep 18, 2025 | 8.84 | 9.14 | 8.69 | 9.11 | 9.11 | 4.59% | 145,843 |
| Sep 17, 2025 | 8.66 | 9.11 | 8.59 | 8.71 | 8.71 | 0.93% | 182,829 |
| Sep 16, 2025 | 8.72 | 8.72 | 8.45 | 8.63 | 8.63 | -0.23% | 128,662 |
| Sep 15, 2025 | 8.40 | 8.67 | 8.40 | 8.65 | 8.65 | 2.25% | 118,267 |
| Sep 12, 2025 | 8.49 | 8.57 | 8.40 | 8.46 | 8.46 | -0.24% | 121,245 |
| Sep 11, 2025 | 8.31 | 8.58 | 8.31 | 8.48 | 8.48 | 2.05% | 94,935 |
| Sep 10, 2025 | 8.42 | 8.58 | 8.26 | 8.31 | 8.31 | -0.84% | 100,194 |
| Sep 9, 2025 | 8.08 | 8.41 | 8.06 | 8.38 | 8.38 | 1.70% | 216,980 |
| Sep 8, 2025 | 8.36 | 8.46 | 8.18 | 8.24 | 8.24 | -1.44% | 115,949 |
| Sep 5, 2025 | 8.45 | 8.60 | 8.19 | 8.36 | 8.36 | -0.12% | 101,691 |
| Sep 4, 2025 | 8.44 | 8.45 | 8.23 | 8.37 | 8.37 | -0.24% | 141,121 |
| Sep 3, 2025 | 8.26 | 8.43 | 8.17 | 8.39 | 8.39 | - | 133,849 |
| Sep 2, 2025 | 8.34 | 8.44 | 8.13 | 8.39 | 8.39 | -1.76% | 145,482 |
| Aug 29, 2025 | 8.55 | 8.82 | 8.41 | 8.54 | 8.54 | -3.17% | 102,439 |
| Aug 28, 2025 | 8.71 | 8.95 | 8.67 | 8.82 | 8.82 | 2.20% | 114,487 |
| Aug 27, 2025 | 8.56 | 8.69 | 8.53 | 8.63 | 8.63 | - | 93,903 |
| Aug 26, 2025 | 8.93 | 9.00 | 8.63 | 8.63 | 8.63 | -2.15% | 135,889 |
| Aug 25, 2025 | 8.90 | 9.08 | 8.52 | 8.82 | 8.82 | -1.78% | 123,420 |
| Aug 22, 2025 | 8.35 | 9.10 | 8.35 | 8.98 | 8.98 | 8.32% | 261,634 |
| Aug 21, 2025 | 8.06 | 8.30 | 7.95 | 8.29 | 8.29 | 1.72% | 164,393 |
| Aug 20, 2025 | 8.01 | 8.26 | 7.91 | 8.15 | 8.15 | 1.24% | 139,393 |
| Aug 19, 2025 | 8.21 | 8.26 | 7.96 | 8.05 | 8.05 | -2.42% | 221,722 |
| Aug 18, 2025 | 8.49 | 8.52 | 7.78 | 8.25 | 8.25 | -3.85% | 515,241 |
| Aug 15, 2025 | 9.01 | 9.06 | 8.50 | 8.58 | 8.58 | -4.88% | 232,563 |
| Aug 14, 2025 | 9.22 | 9.41 | 8.87 | 9.02 | 9.02 | -3.11% | 176,324 |
| Aug 13, 2025 | 9.41 | 9.54 | 9.22 | 9.31 | 9.31 | -0.96% | 149,604 |
| Aug 12, 2025 | 9.14 | 9.43 | 9.00 | 9.40 | 9.40 | 3.52% | 190,259 |