Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freightcar America (NQ: RAIL )

3.840 +0.020 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 4.620 4.690 4.438 4.540 76,103 -0.07(-1.52%)
May 27, 2022 4.460 4.690 4.460 4.610 65,610 +0.19(+4.30%)
May 26, 2022 4.630 4.680 4.400 4.420 79,095 -0.20(-4.33%)
May 25, 2022 4.290 4.680 4.270 4.620 114,664 +0.31(+7.19%)
May 24, 2022 4.310 4.340 4.150 4.310 107,596 -0.01(-0.23%)
May 23, 2022 4.330 4.480 4.180 4.320 118,463 +0.02(+0.47%)
May 20, 2022 4.500 4.530 4.210 4.300 126,101 -0.15(-3.37%)
May 19, 2022 4.590 4.700 4.417 4.450 122,760 -0.18(-3.89%)
May 18, 2022 4.840 4.985 4.510 4.630 249,079 -0.25(-5.12%)
May 17, 2022 4.340 4.920 4.261 4.880 270,162 +0.62(+14.55%)
May 16, 2022 4.120 4.580 4.070 4.260 377,021 +0.35(+8.95%)
May 13, 2022 3.980 4.090 3.800 3.910 246,584 +0.05(+1.30%)
May 12, 2022 3.600 3.860 3.410 3.860 433,592 +0.25(+6.93%)
May 11, 2022 3.480 3.770 3.480 3.610 537,003 +0.21(+6.18%)
May 10, 2022 4.950 5.100 3.360 3.400 1,058,008 -1.67(-32.94%)
May 09, 2022 5.420 5.470 5.030 5.070 290,613 -0.35(-6.46%)
May 06, 2022 5.610 5.640 5.330 5.420 175,742 -0.23(-4.07%)
May 05, 2022 5.800 5.920 5.530 5.650 134,394 -0.16(-2.75%)
May 04, 2022 5.830 5.940 5.460 5.810 136,936 +0.04(+0.69%)
May 03, 2022 5.570 5.890 5.490 5.770 167,560 +0.17(+3.04%)
May 02, 2022 5.070 5.650 5.070 5.600 275,691 +0.45(+8.74%)
Apr 29, 2022 5.170 5.420 5.110 5.150 187,462 -0.05(-0.96%)
Apr 28, 2022 5.160 5.237 4.970 5.200 82,230 +0.09(+1.76%)
Apr 27, 2022 4.870 5.155 4.810 5.110 85,631 +0.17(+3.44%)
Apr 26, 2022 5.350 5.350 4.900 4.940 189,539 -0.38(-7.14%)
Apr 25, 2022 5.090 5.400 4.880 5.320 293,258 +0.14(+2.70%)
Apr 22, 2022 5.150 5.509 5.150 5.180 117,585 +0.08(+1.57%)
Apr 21, 2022 6.040 6.100 5.100 5.100 380,046 -0.85(-14.29%)
Apr 20, 2022 5.750 6.090 5.720 5.950 214,996 +0.23(+4.02%)
Apr 19, 2022 5.360 5.969 5.351 5.720 174,946 +0.34(+6.32%)
Apr 18, 2022 5.560 5.670 5.380 5.380 165,475 -0.23(-4.10%)
Apr 14, 2022 5.820 5.890 5.600 5.610 116,043 -0.20(-3.44%)
Apr 13, 2022 5.780 5.920 5.730 5.810 72,521 +0.13(+2.29%)
Apr 12, 2022 5.770 5.980 5.647 5.680 202,708 +0.12(+2.16%)
Apr 11, 2022 5.550 5.670 5.300 5.560 156,247 -0.06(-1.07%)
Apr 08, 2022 5.540 5.730 5.360 5.620 192,505 +0.09(+1.63%)
Apr 07, 2022 5.580 5.730 5.280 5.530 313,486 -0.05(-0.90%)
Apr 06, 2022 6.410 6.460 5.520 5.580 415,331 -0.96(-14.68%)
Apr 05, 2022 6.200 6.900 6.200 6.540 529,018 +0.29(+4.56%)
Apr 04, 2022 6.380 6.381 6.040 6.255 249,637 -0.12(-1.81%)
Apr 01, 2022 5.990 6.400 5.910 6.370 229,633 +0.46(+7.78%)
Mar 31, 2022 6.000 6.220 5.900 5.910 111,913 -0.07(-1.17%)
Mar 30, 2022 6.080 6.470 5.900 5.980 229,681 -0.10(-1.64%)
Mar 29, 2022 5.820 6.250 5.820 6.080 211,618 +0.24(+4.11%)
Mar 28, 2022 6.150 6.150 5.100 5.840 489,634 -0.32(-5.19%)
Mar 25, 2022 6.180 6.700 6.040 6.160 662,031 -0.05(-0.81%)
Mar 24, 2022 5.890 6.250 5.670 6.210 615,170 +0.38(+6.52%)
Mar 23, 2022 5.300 5.970 5.300 5.830 1,099,481 +0.42(+7.76%)
Mar 22, 2022 4.820 5.700 4.550 5.410 2,943,695 +1.05(+24.08%)
Mar 21, 2022 4.170 4.440 4.150 4.360 202,891 +0.25(+6.08%)
Mar 18, 2022 4.110 4.330 4.060 4.110 207,624 -0.10(-2.38%)
Mar 17, 2022 4.150 4.270 3.970 4.210 52,402 +0.06(+1.45%)
Mar 16, 2022 3.950 4.200 3.920 4.150 61,713 +0.20(+5.06%)
Mar 15, 2022 4.030 4.098 3.900 3.950 34,405 -0.13(-3.19%)
Mar 14, 2022 4.350 4.350 3.840 4.080 272,251 -0.20(-4.67%)
Mar 11, 2022 4.280 4.330 4.090 4.280 107,256 +0.05(+1.18%)
Mar 10, 2022 3.930 4.280 3.880 4.230 154,002 +0.26(+6.55%)
Mar 09, 2022 3.880 4.000 3.790 3.970 68,244 +0.18(+4.75%)
Mar 08, 2022 3.400 3.850 3.360 3.790 82,556 +0.46(+13.81%)
Mar 07, 2022 3.590 3.718 3.310 3.330 169,780 -0.28(-7.76%)
Mar 04, 2022 3.790 3.847 3.590 3.610 105,304 -0.22(-5.74%)
Mar 03, 2022 3.930 3.960 3.760 3.830 59,339 -0.09(-2.30%)
Mar 02, 2022 3.780 3.960 3.780 3.920 49,589 +0.17(+4.53%)
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.