FreightCar America, Inc. (RAIL)
NASDAQ: RAIL · Real-Time Price · USD
8.34
+0.60 (7.75%)
At close: Jun 3, 2025, 4:00 PM
8.21
-0.13 (-1.56%)
After-hours: Jun 3, 2025, 7:11 PM EDT
FreightCar America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 7.86 | 8.34 | 7.75 | 8.34 | 8.34 | 7.75% | 214,027 |
| 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 |
| May 2, 2025 | 6.01 | 6.42 | 5.99 | 6.40 | 6.40 | 7.20% | 312,789 |
| May 1, 2025 | 6.01 | 6.43 | 5.95 | 5.97 | 5.97 | 3.29% | 283,234 |
| Apr 30, 2025 | 5.99 | 6.12 | 5.61 | 5.78 | 5.78 | -5.71% | 292,054 |
| Apr 29, 2025 | 6.05 | 6.38 | 5.75 | 6.13 | 6.13 | 1.32% | 511,929 |
| Apr 28, 2025 | 6.31 | 6.41 | 5.78 | 6.05 | 6.05 | -4.57% | 213,556 |
| Apr 25, 2025 | 6.66 | 6.99 | 6.30 | 6.34 | 6.34 | -1.71% | 365,774 |
| Apr 24, 2025 | 5.89 | 6.45 | 5.89 | 6.45 | 6.45 | 9.51% | 239,642 |
| Apr 23, 2025 | 6.15 | 6.32 | 5.84 | 5.89 | 5.89 | 0.17% | 160,758 |
| Apr 22, 2025 | 6.03 | 6.25 | 5.65 | 5.88 | 5.88 | -1.67% | 235,923 |
| Apr 21, 2025 | 5.59 | 6.31 | 5.46 | 5.98 | 5.98 | 6.98% | 451,250 |
| Apr 17, 2025 | 5.70 | 5.70 | 5.26 | 5.59 | 5.59 | -0.71% | 159,339 |
| Apr 16, 2025 | 5.22 | 5.77 | 5.11 | 5.63 | 5.63 | 7.03% | 313,899 |
| Apr 15, 2025 | 5.25 | 5.44 | 5.14 | 5.26 | 5.26 | 2.73% | 133,339 |
| Apr 14, 2025 | 5.07 | 5.18 | 4.86 | 5.12 | 5.12 | 4.92% | 108,955 |
| Apr 11, 2025 | 4.76 | 4.95 | 4.72 | 4.88 | 4.88 | 3.61% | 90,084 |
| Apr 10, 2025 | 5.10 | 5.10 | 4.59 | 4.71 | 4.71 | -9.60% | 150,602 |
| Apr 9, 2025 | 4.39 | 5.31 | 4.39 | 5.21 | 5.21 | 17.08% | 251,404 |
| Apr 8, 2025 | 4.86 | 4.93 | 4.37 | 4.45 | 4.45 | -2.20% | 300,601 |
| Apr 7, 2025 | 4.40 | 4.69 | 4.31 | 4.55 | 4.55 | -1.94% | 295,866 |
| Apr 4, 2025 | 4.73 | 4.79 | 4.35 | 4.64 | 4.64 | -7.20% | 288,456 |
| Apr 3, 2025 | 5.25 | 5.44 | 4.86 | 5.00 | 5.00 | -6.54% | 206,787 |
| Apr 2, 2025 | 5.19 | 5.46 | 5.18 | 5.35 | 5.35 | 1.33% | 221,889 |
| Apr 1, 2025 | 5.51 | 5.56 | 5.24 | 5.28 | 5.28 | -4.52% | 174,920 |
| Mar 31, 2025 | 5.50 | 5.74 | 5.34 | 5.53 | 5.53 | -1.95% | 190,677 |
| Mar 28, 2025 | 5.91 | 5.95 | 5.54 | 5.64 | 5.64 | -5.37% | 209,686 |
| Mar 27, 2025 | 6.10 | 6.35 | 5.86 | 5.96 | 5.96 | -3.25% | 211,574 |
| Mar 26, 2025 | 6.90 | 6.97 | 6.08 | 6.16 | 6.16 | -10.33% | 393,726 |
| Mar 25, 2025 | 6.52 | 6.89 | 6.22 | 6.87 | 6.87 | 5.05% | 667,944 |
| Mar 24, 2025 | 6.36 | 6.62 | 6.30 | 6.54 | 6.54 | 4.81% | 202,056 |