Skip to main content

Freightcar America (NQ: RAIL )

12.01 -1.01 (-7.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 13.12 13.12 11.42 12.01 571,639 -1.01(-7.76%)
Oct 11, 2024 11.84 13.14 11.76 13.02 498,595 +1.14(+9.60%)
Oct 10, 2024 11.82 12.09 11.60 11.88 148,091 +0.01(+0.08%)
Oct 09, 2024 12.32 12.39 11.71 11.87 304,341 -0.50(-4.04%)
Oct 08, 2024 11.70 12.72 11.48 12.37 440,724 +0.67(+5.73%)
Oct 07, 2024 12.66 12.90 11.40 11.70 854,730 -0.83(-6.59%)
Oct 04, 2024 12.05 13.17 11.70 12.53 731,218 +0.49(+4.03%)
Oct 03, 2024 10.92 12.19 10.76 12.04 588,569 +1.08(+9.85%)
Oct 02, 2024 11.33 11.33 10.45 10.96 262,105 -0.36(-3.18%)
Oct 01, 2024 10.80 11.37 10.60 11.32 490,891 +0.53(+4.91%)
Sep 30, 2024 9.750 10.88 9.610 10.79 531,457 +1.04(+10.67%)
Sep 27, 2024 9.900 10.34 9.630 9.750 265,587 -0.15(-1.52%)
Sep 26, 2024 9.800 10.22 9.600 9.900 243,472 -0.05(-0.50%)
Sep 25, 2024 10.25 10.35 9.430 9.950 474,954 -0.30(-2.93%)
Sep 24, 2024 10.21 10.89 10.06 10.25 237,736 +0.11(+1.08%)
Sep 23, 2024 11.16 11.22 10.03 10.14 507,206 -1.09(-9.71%)
Sep 20, 2024 11.00 11.55 10.43 11.23 730,504 +0.33(+3.03%)
Sep 19, 2024 9.900 10.90 9.900 10.90 484,884 +1.05(+10.66%)
Sep 18, 2024 11.00 11.00 9.620 9.850 642,369 -1.10(-10.05%)
Sep 17, 2024 10.40 11.06 10.34 10.95 468,312 +0.67(+6.52%)
Sep 16, 2024 10.50 10.73 9.220 10.28 519,560 -0.05(-0.48%)
Sep 13, 2024 9.660 10.42 9.630 10.33 544,985 +0.78(+8.17%)
Sep 12, 2024 9.370 9.670 8.910 9.550 361,495 +0.08(+0.84%)
Sep 11, 2024 8.510 9.880 8.474 9.470 659,218 +0.92(+10.76%)
Sep 10, 2024 8.380 8.800 7.970 8.550 278,067 +0.19(+2.27%)
Sep 09, 2024 8.270 8.400 7.780 8.360 437,844 +0.12(+1.46%)
Sep 06, 2024 7.570 8.300 7.570 8.240 401,809 +0.64(+8.42%)
Sep 05, 2024 7.930 7.960 7.180 7.600 273,516 -0.27(-3.43%)
Sep 04, 2024 8.050 8.370 7.620 7.870 360,457 -0.22(-2.72%)
Sep 03, 2024 7.140 8.170 7.100 8.090 744,659 +1.01(+14.27%)
Aug 30, 2024 7.940 8.840 6.200 7.080 1,371,426 -0.77(-9.81%)
Aug 29, 2024 7.200 7.910 6.900 7.850 619,985 +0.65(+9.03%)
Aug 28, 2024 6.830 7.200 6.656 7.200 360,826 +0.37(+5.42%)
Aug 27, 2024 6.540 6.870 6.300 6.830 229,520 +0.25(+3.80%)
Aug 26, 2024 6.220 6.860 6.190 6.580 614,884 +0.42(+6.82%)
Aug 23, 2024 5.710 6.230 5.710 6.160 316,282 +0.43(+7.50%)
Aug 22, 2024 5.990 6.010 5.500 5.730 201,909 -0.28(-4.66%)
Aug 21, 2024 6.010 6.030 5.700 6.010 236,401 +0.11(+1.86%)
Aug 20, 2024 5.940 6.000 5.300 5.900 277,906 +0.02(+0.25%)
Aug 19, 2024 5.190 6.050 5.190 5.885 711,264 +0.81(+16.07%)
Aug 16, 2024 4.640 5.130 4.570 5.070 400,799 +0.60(+13.42%)
Aug 15, 2024 4.700 4.700 4.450 4.470 198,363 -0.21(-4.49%)
Aug 14, 2024 4.370 4.800 4.311 4.680 353,183 +0.51(+12.23%)
Aug 13, 2024 4.090 4.440 3.820 4.170 509,747 +0.60(+16.81%)
Aug 12, 2024 3.480 3.600 3.360 3.570 99,704 +0.19(+5.62%)
Aug 09, 2024 3.335 3.410 3.320 3.380 10,481 +0.13(+4.00%)
Aug 08, 2024 3.360 3.460 3.210 3.250 24,932 +0.05(+1.56%)
Aug 07, 2024 3.310 3.405 3.200 3.200 6,296 -0.13(-3.78%)
Aug 06, 2024 3.150 3.440 3.150 3.326 23,197 +0.21(+6.59%)
Aug 05, 2024 3.270 3.355 3.120 3.120 28,372 -0.16(-4.88%)
Aug 02, 2024 3.430 3.460 3.280 3.280 28,699 -0.21(-6.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.