FreightCar America, Inc. (RAIL)
NASDAQ: RAIL · Real-Time Price · USD
8.42
+0.18 (2.18%)
Aug 4, 2026, 11:13 AM EDT - Market open
FreightCar America Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 7.51 | 8.45 | 7.31 | 8.44 | - | 2.43% | 147,099 |
| Aug 3, 2026 | 8.01 | 8.33 | 7.99 | 8.24 | 8.24 | 3.39% | 219,185 |
| Jul 31, 2026 | 8.00 | 8.13 | 7.81 | 7.97 | 7.97 | - | 132,565 |
| Jul 30, 2026 | 8.13 | 8.17 | 7.87 | 7.97 | 7.97 | -0.50% | 93,765 |
| Jul 29, 2026 | 8.43 | 8.45 | 7.99 | 8.01 | 8.01 | -6.10% | 189,767 |
| Jul 28, 2026 | 8.52 | 8.55 | 8.34 | 8.53 | 8.53 | 0.12% | 166,119 |
| Jul 27, 2026 | 8.42 | 8.62 | 8.38 | 8.52 | 8.52 | 1.43% | 129,484 |
| Jul 24, 2026 | 8.44 | 8.60 | 8.22 | 8.40 | 8.40 | 0.72% | 132,130 |
| Jul 23, 2026 | 8.01 | 8.36 | 8.01 | 8.34 | 8.34 | 2.21% | 173,029 |
| Jul 22, 2026 | 7.77 | 8.21 | 7.76 | 8.16 | 8.16 | 4.48% | 183,170 |
| Jul 21, 2026 | 7.85 | 7.98 | 7.66 | 7.81 | 7.81 | 4.69% | 269,642 |
| Jul 20, 2026 | 7.60 | 7.70 | 7.41 | 7.46 | 7.46 | -0.80% | 172,658 |
| Jul 17, 2026 | 7.70 | 7.76 | 7.49 | 7.52 | 7.52 | -2.72% | 199,545 |
| Jul 16, 2026 | 7.92 | 7.98 | 7.69 | 7.73 | 7.73 | -2.89% | 230,755 |
| Jul 15, 2026 | 7.97 | 8.12 | 7.90 | 7.96 | 7.96 | 0.76% | 139,755 |
| 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% | 208,293 |
| Jul 10, 2026 | 8.18 | 8.21 | 7.91 | 7.99 | 7.99 | -3.03% | 220,070 |
| Jul 9, 2026 | 8.23 | 8.46 | 8.11 | 8.24 | 8.24 | 1.10% | 484,871 |
| Jul 8, 2026 | 8.02 | 8.27 | 7.98 | 8.15 | 8.15 | 0.87% | 219,301 |
| Jul 7, 2026 | 8.51 | 8.56 | 7.71 | 8.08 | 8.08 | -5.72% | 421,720 |
| Jul 6, 2026 | 9.08 | 9.12 | 8.25 | 8.57 | 8.57 | -4.46% | 339,002 |
| Jul 2, 2026 | 9.58 | 9.75 | 8.85 | 8.97 | 8.97 | -6.56% | 331,905 |
| Jul 1, 2026 | 9.74 | 9.86 | 9.47 | 9.60 | 9.60 | -1.44% | 228,345 |
| Jun 30, 2026 | 9.86 | 9.90 | 9.49 | 9.74 | 9.74 | -0.20% | 235,141 |
| Jun 29, 2026 | 10.03 | 10.14 | 9.50 | 9.76 | 9.76 | -4.31% | 270,523 |
| Jun 26, 2026 | 9.59 | 10.29 | 9.59 | 10.20 | 10.20 | 6.47% | 2,022,478 |
| 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 | - | 250,125 |
| Jun 23, 2026 | 9.06 | 9.36 | 8.64 | 9.26 | 9.26 | 0.65% | 204,055 |
| Jun 22, 2026 | 9.30 | 9.48 | 9.16 | 9.20 | 9.20 | -1.29% | 188,156 |
| 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 |
| Jun 10, 2026 | 8.27 | 8.51 | 7.80 | 7.86 | 7.86 | -5.53% | 261,479 |
| Jun 9, 2026 | 8.03 | 8.42 | 8.00 | 8.32 | 8.32 | 4.39% | 277,972 |
| Jun 8, 2026 | 7.64 | 8.01 | 7.59 | 7.97 | 7.97 | 5.15% | 188,306 |
| Jun 5, 2026 | 7.48 | 7.59 | 7.44 | 7.58 | 7.58 | - | 119,220 |
| Jun 4, 2026 | 7.40 | 7.63 | 7.34 | 7.58 | 7.58 | 3.13% | 76,796 |
| Jun 3, 2026 | 7.49 | 7.57 | 7.33 | 7.35 | 7.35 | -2.91% | 131,794 |
| 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 |