FreightCar America, Inc. (RAIL)
NASDAQ: RAIL · Real-Time Price · USD
7.17
-0.20 (-2.71%)
Aug 24, 2026, 3:44 PM EDT - Market open
FreightCar America Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.30 | 7.49 | 7.21 | 7.37 | 7.37 | 2.08% | 114,391 |
| Aug 20, 2026 | 7.21 | 7.23 | 7.09 | 7.22 | 7.22 | - | 210,890 |
| Aug 19, 2026 | 7.21 | 7.28 | 7.11 | 7.22 | 7.22 | 0.84% | 159,794 |
| Aug 18, 2026 | 7.42 | 7.44 | 7.11 | 7.16 | 7.16 | -3.50% | 232,869 |
| Aug 17, 2026 | 7.28 | 7.44 | 7.22 | 7.42 | 7.42 | 1.37% | 132,663 |
| Aug 14, 2026 | 7.37 | 7.50 | 7.28 | 7.32 | 7.32 | -1.21% | 168,257 |
| Aug 13, 2026 | 7.43 | 7.54 | 7.33 | 7.41 | 7.41 | - | 200,564 |
| Aug 12, 2026 | 7.81 | 7.87 | 7.40 | 7.41 | 7.41 | -3.77% | 304,831 |
| Aug 11, 2026 | 7.90 | 8.00 | 7.37 | 7.70 | 7.70 | -2.65% | 308,838 |
| Aug 10, 2026 | 7.97 | 8.05 | 7.88 | 7.91 | 7.91 | -0.38% | 150,409 |
| Aug 7, 2026 | 7.83 | 7.98 | 7.63 | 7.94 | 7.94 | 2.98% | 141,101 |
| Aug 6, 2026 | 8.14 | 8.14 | 7.69 | 7.71 | 7.71 | -2.53% | 197,591 |
| Aug 5, 2026 | 8.54 | 8.58 | 7.85 | 7.91 | 7.91 | -7.38% | 230,512 |
| Aug 4, 2026 | 7.51 | 8.77 | 7.31 | 8.54 | 8.54 | 3.64% | 412,473 |
| Aug 3, 2026 | 8.01 | 8.33 | 7.99 | 8.24 | 8.24 | 3.39% | 305,523 |
| Jul 31, 2026 | 8.00 | 8.13 | 7.81 | 7.97 | 7.97 | - | 132,866 |
| Jul 30, 2026 | 8.13 | 8.17 | 7.87 | 7.97 | 7.97 | -0.50% | 93,769 |
| Jul 29, 2026 | 8.43 | 8.45 | 7.99 | 8.01 | 8.01 | -6.10% | 189,769 |
| Jul 28, 2026 | 8.52 | 8.55 | 8.34 | 8.53 | 8.53 | 0.12% | 166,330 |
| Jul 27, 2026 | 8.42 | 8.62 | 8.38 | 8.52 | 8.52 | 1.43% | 129,517 |
| Jul 24, 2026 | 8.44 | 8.60 | 8.22 | 8.40 | 8.40 | 0.72% | 132,140 |
| Jul 23, 2026 | 8.01 | 8.36 | 8.01 | 8.34 | 8.34 | 2.21% | 173,483 |
| Jul 22, 2026 | 7.77 | 8.21 | 7.76 | 8.16 | 8.16 | 4.48% | 183,177 |
| Jul 21, 2026 | 7.85 | 7.98 | 7.66 | 7.81 | 7.81 | 4.69% | 269,661 |
| Jul 20, 2026 | 7.60 | 7.70 | 7.41 | 7.46 | 7.46 | -0.80% | 172,669 |
| Jul 17, 2026 | 7.70 | 7.76 | 7.49 | 7.52 | 7.52 | -2.72% | 199,681 |
| Jul 16, 2026 | 7.92 | 7.98 | 7.69 | 7.73 | 7.73 | -2.89% | 230,974 |
| Jul 15, 2026 | 7.97 | 8.12 | 7.90 | 7.96 | 7.96 | 0.76% | 140,384 |
| Jul 14, 2026 | 7.92 | 8.05 | 7.85 | 7.90 | 7.90 | 0.77% | 113,030 |
| Jul 13, 2026 | 7.97 | 8.09 | 7.80 | 7.84 | 7.84 | -1.88% | 208,398 |
| Jul 10, 2026 | 8.18 | 8.21 | 7.91 | 7.99 | 7.99 | -3.03% | 220,078 |
| Jul 9, 2026 | 8.23 | 8.46 | 8.11 | 8.24 | 8.24 | 1.10% | 484,873 |
| Jul 8, 2026 | 8.02 | 8.27 | 7.98 | 8.15 | 8.15 | 0.87% | 219,627 |
| Jul 7, 2026 | 8.51 | 8.56 | 7.71 | 8.08 | 8.08 | -5.72% | 421,775 |
| Jul 6, 2026 | 9.08 | 9.12 | 8.25 | 8.57 | 8.57 | -4.46% | 339,007 |
| Jul 2, 2026 | 9.58 | 9.75 | 8.85 | 8.97 | 8.97 | -6.56% | 332,720 |
| Jul 1, 2026 | 9.74 | 9.86 | 9.47 | 9.60 | 9.60 | -1.44% | 228,348 |
| Jun 30, 2026 | 9.86 | 9.90 | 9.49 | 9.74 | 9.74 | -0.20% | 236,090 |
| Jun 29, 2026 | 10.03 | 10.14 | 9.50 | 9.76 | 9.76 | -4.31% | 271,584 |
| Jun 26, 2026 | 9.59 | 10.29 | 9.59 | 10.20 | 10.20 | 6.47% | 2,072,066 |
| Jun 25, 2026 | 9.28 | 9.64 | 9.28 | 9.58 | 9.58 | 3.46% | 265,036 |
| Jun 24, 2026 | 9.25 | 9.49 | 8.99 | 9.26 | 9.26 | - | 253,150 |
| Jun 23, 2026 | 9.06 | 9.36 | 8.64 | 9.26 | 9.26 | 0.65% | 204,057 |
| Jun 22, 2026 | 9.30 | 9.48 | 9.16 | 9.20 | 9.20 | -1.29% | 188,167 |
| Jun 18, 2026 | 9.31 | 9.63 | 9.21 | 9.32 | 9.32 | 1.08% | 255,122 |
| Jun 17, 2026 | 8.70 | 9.54 | 8.70 | 9.22 | 9.22 | 4.89% | 373,052 |
| Jun 16, 2026 | 8.23 | 9.29 | 8.16 | 8.79 | 8.79 | 7.59% | 396,015 |
| Jun 15, 2026 | 8.18 | 8.48 | 7.97 | 8.17 | 8.17 | 0.49% | 168,296 |
| Jun 12, 2026 | 8.23 | 8.63 | 8.13 | 8.13 | 8.13 | -1.22% | 214,833 |
| Jun 11, 2026 | 7.90 | 8.30 | 7.86 | 8.23 | 8.23 | 4.71% | 175,732 |