FreightCar America, Inc. (RAIL)
NASDAQ: RAIL · Real-Time Price · USD
10.04
-0.47 (-4.47%)
Nov 21, 2024, 11:29 AM EST - Market open

FreightCar America Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 6, 20247.578.307.578.248.248.42%401,809
Sep 5, 20247.937.967.187.607.60-3.43%273,816
Sep 4, 20248.058.377.627.877.87-2.72%359,778
Sep 3, 20247.148.177.108.098.0914.27%745,240
Aug 30, 20247.948.846.207.087.08-9.81%1,371,426
Aug 29, 20247.207.916.907.857.859.03%620,932
Aug 28, 20246.837.206.667.207.205.42%360,827
Aug 27, 20246.546.876.306.836.833.80%229,520
Aug 26, 20246.226.866.196.586.586.82%614,887
Aug 23, 20245.716.235.716.166.167.50%316,282
Aug 22, 20245.996.015.505.735.73-4.66%204,332
Aug 21, 20246.016.035.706.016.011.86%236,511
Aug 20, 20245.946.005.305.905.900.25%278,007
Aug 19, 20245.196.055.195.895.8916.07%711,474
Aug 16, 20244.645.134.575.075.0713.42%400,799
Aug 15, 20244.704.704.454.474.47-4.49%198,463
Aug 14, 20244.374.804.314.684.6812.23%353,204
Aug 13, 20244.094.443.824.174.1716.81%509,748
Aug 12, 20243.483.603.363.573.575.62%105,706
Aug 9, 20243.343.413.323.383.384.00%10,481
Aug 8, 20243.363.463.213.253.251.56%24,932
Aug 7, 20243.313.413.203.203.20-3.79%6,296
Aug 6, 20243.153.443.153.333.336.60%23,197
Aug 5, 20243.273.363.123.123.12-4.88%28,382
Aug 2, 20243.433.463.283.283.28-6.02%28,699
Aug 1, 20243.373.633.373.493.490.58%40,653
Jul 31, 20243.463.503.323.473.471.46%49,539
Jul 30, 20243.363.493.223.423.420.29%19,392
Jul 29, 20243.223.463.213.413.414.60%47,601
Jul 26, 20243.183.293.183.263.262.19%15,919
Jul 25, 20243.223.313.193.193.19-2.00%9,039
Jul 24, 20243.373.393.223.263.26-1.36%18,885
Jul 23, 20243.183.473.153.303.304.27%39,099
Jul 22, 20243.143.183.133.173.172.76%12,549
Jul 19, 20243.113.183.083.083.08-2.53%11,054
Jul 18, 20243.133.283.103.163.161.61%45,589
Jul 17, 20243.153.173.103.113.11-0.64%21,733
Jul 16, 20243.103.193.103.133.131.95%26,826
Jul 15, 20243.203.203.023.073.07-3.46%39,748
Jul 12, 20243.223.223.123.183.180.32%22,093
Jul 11, 20243.163.293.163.173.170.32%22,305
Jul 10, 20243.133.193.073.163.160.64%31,331
Jul 9, 20243.173.203.083.143.140.32%21,742
Jul 8, 20243.253.273.133.133.13-2.49%17,406
Jul 5, 20243.303.303.183.213.21-2.43%18,628
Jul 3, 20243.403.413.283.293.29-0.90%13,017
Jul 2, 20243.373.423.263.323.32-2.35%28,533