FreightCar America, Inc. (RAIL)
NASDAQ: RAIL · Real-Time Price · USD
7.58
+0.23 (3.13%)
At close: Jun 4, 2026, 4:00 PM EDT
7.60
+0.02 (0.26%)
After-hours: Jun 4, 2026, 7:46 PM EDT
FreightCar America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 7.40 | 7.63 | 7.34 | 7.58 | 7.58 | 3.13% | 76,646 |
| Jun 3, 2026 | 7.49 | 7.57 | 7.33 | 7.35 | 7.35 | -2.91% | 131,784 |
| Jun 2, 2026 | 7.64 | 7.70 | 7.56 | 7.57 | 7.57 | -0.92% | 132,224 |
| Jun 1, 2026 | 7.58 | 7.70 | 7.47 | 7.64 | 7.64 | 0.53% | 165,571 |
| May 29, 2026 | 7.77 | 7.84 | 7.58 | 7.60 | 7.60 | -2.06% | 134,420 |
| May 28, 2026 | 7.69 | 7.83 | 7.63 | 7.76 | 7.76 | 0.13% | 79,494 |
| May 27, 2026 | 7.97 | 8.03 | 7.63 | 7.75 | 7.75 | -3.25% | 118,723 |
| May 26, 2026 | 8.00 | 8.12 | 7.73 | 8.01 | 8.01 | 1.78% | 95,038 |
| May 22, 2026 | 7.91 | 7.93 | 7.75 | 7.87 | 7.87 | 0.51% | 148,282 |
| May 21, 2026 | 7.64 | 7.85 | 7.54 | 7.83 | 7.83 | 2.09% | 127,573 |
| May 20, 2026 | 7.53 | 7.72 | 7.48 | 7.67 | 7.67 | 1.59% | 115,565 |
| May 19, 2026 | 7.76 | 7.76 | 7.53 | 7.55 | 7.55 | -2.33% | 138,028 |
| May 18, 2026 | 7.93 | 7.93 | 7.70 | 7.73 | 7.73 | -2.64% | 153,477 |
| May 15, 2026 | 8.08 | 8.14 | 7.82 | 7.94 | 7.94 | -4.45% | 125,928 |
| May 14, 2026 | 8.12 | 8.37 | 8.10 | 8.31 | 8.31 | 3.49% | 135,875 |
| May 13, 2026 | 7.86 | 8.08 | 7.75 | 8.03 | 8.03 | 1.39% | 206,023 |
| May 12, 2026 | 8.27 | 8.34 | 7.88 | 7.92 | 7.92 | -5.38% | 128,378 |
| May 11, 2026 | 7.92 | 8.39 | 7.81 | 8.37 | 8.37 | 5.02% | 225,385 |
| May 8, 2026 | 7.98 | 8.07 | 7.85 | 7.97 | 7.97 | -0.13% | 121,817 |
| May 7, 2026 | 7.94 | 8.18 | 7.81 | 7.98 | 7.98 | 0.76% | 119,456 |
| May 6, 2026 | 7.84 | 8.08 | 7.50 | 7.92 | 7.92 | 2.59% | 222,252 |
| May 5, 2026 | 8.11 | 8.72 | 7.45 | 7.72 | 7.72 | -4.22% | 340,533 |
| May 4, 2026 | 8.30 | 8.46 | 8.00 | 8.06 | 8.06 | -2.89% | 202,063 |
| May 1, 2026 | 8.23 | 8.47 | 8.09 | 8.30 | 8.30 | 0.73% | 122,429 |
| Apr 30, 2026 | 8.23 | 8.32 | 8.10 | 8.24 | 8.24 | 1.35% | 142,935 |
| Apr 29, 2026 | 8.59 | 8.60 | 8.10 | 8.13 | 8.13 | -5.36% | 149,189 |
| Apr 28, 2026 | 8.67 | 8.78 | 8.50 | 8.59 | 8.59 | -2.05% | 148,183 |
| Apr 27, 2026 | 8.77 | 8.90 | 8.64 | 8.77 | 8.77 | 0.23% | 119,529 |
| Apr 24, 2026 | 8.82 | 8.94 | 8.67 | 8.75 | 8.75 | -0.96% | 178,093 |
| Apr 23, 2026 | 8.81 | 9.13 | 8.65 | 8.84 | 8.84 | 0.06% | 134,843 |
| Apr 22, 2026 | 8.89 | 9.03 | 8.47 | 8.83 | 8.83 | 1.03% | 285,163 |
| Apr 21, 2026 | 9.24 | 9.34 | 8.62 | 8.74 | 8.74 | -4.69% | 167,673 |
| Apr 20, 2026 | 9.16 | 9.35 | 9.09 | 9.17 | 9.17 | - | 54,703 |
| Apr 17, 2026 | 9.06 | 9.34 | 9.02 | 9.17 | 9.17 | 2.69% | 83,954 |
| Apr 16, 2026 | 9.05 | 9.30 | 8.83 | 8.93 | 8.93 | -1.00% | 173,228 |
| Apr 15, 2026 | 9.30 | 9.32 | 8.93 | 9.02 | 9.02 | -4.14% | 244,938 |
| Apr 14, 2026 | 9.22 | 9.62 | 9.19 | 9.41 | 9.41 | 2.84% | 155,590 |
| Apr 13, 2026 | 8.91 | 9.19 | 8.82 | 9.15 | 9.15 | 1.89% | 89,370 |
| Apr 10, 2026 | 8.93 | 9.07 | 8.79 | 8.98 | 8.98 | 0.67% | 181,042 |
| Apr 9, 2026 | 8.49 | 9.03 | 8.32 | 8.92 | 8.92 | 4.21% | 190,513 |
| Apr 8, 2026 | 8.50 | 8.82 | 8.41 | 8.56 | 8.56 | 4.39% | 153,943 |
| Apr 7, 2026 | 8.32 | 8.43 | 8.17 | 8.20 | 8.20 | -2.96% | 100,632 |
| Apr 6, 2026 | 8.23 | 8.46 | 8.14 | 8.45 | 8.45 | 2.67% | 126,465 |
| Apr 2, 2026 | 7.99 | 8.39 | 7.84 | 8.23 | 8.23 | 1.73% | 140,121 |
| Apr 1, 2026 | 8.09 | 8.33 | 8.02 | 8.09 | 8.09 | 1.51% | 158,108 |
| Mar 31, 2026 | 8.01 | 8.15 | 7.66 | 7.97 | 7.97 | 1.40% | 183,926 |
| Mar 30, 2026 | 8.09 | 8.24 | 7.73 | 7.86 | 7.86 | -2.24% | 195,379 |
| 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% | 160,379 |
| Mar 25, 2026 | 8.20 | 8.31 | 7.96 | 8.16 | 8.16 | 1.24% | 158,808 |