FreightCar America, Inc. RAIL
NASDAQ · United States · Producer Manufacturing
$6.44-0.32 (-4.67%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.41 | -5.04% | $6.71 | $6.71 | $6.35 | 125.50K |
| 2026-09-30 | $6.75 | -2.03% | $6.92 | $6.93 | $6.73 | 203.40K |
| 2026-09-29 | $6.89 | -2.96% | $7.12 | $7.13 | $6.88 | 152.00K |
| 2026-09-28 | $7.10 | -1.11% | $7.09 | $7.18 | $6.99 | 107.80K |
| 2026-09-25 | $7.18 | -3.23% | $7.43 | $7.46 | $7.11 | 167.00K |
| 2026-09-24 | $7.42 | +0.27% | $7.38 | $7.54 | $7.13 | 208.50K |
| 2026-09-23 | $7.40 | -0.13% | $7.38 | $7.43 | $7.20 | 189.30K |
| 2026-09-22 | $7.41 | -1.59% | $7.59 | $7.65 | $7.34 | 299.90K |
| 2026-09-21 | $7.53 | +2.45% | $7.46 | $7.60 | $7.28 | 725.80K |
| 2026-09-18 | $7.35 | -0.68% | $7.34 | $7.47 | $7.23 | 1.27M |
| 2026-09-17 | $7.40 | +2.92% | $7.21 | $7.41 | $7.21 | 295.80K |
| 2026-09-16 | $7.19 | +4.66% | $6.90 | $7.23 | $6.90 | 290.80K |
| 2026-09-15 | $6.87 | +0.73% | $6.78 | $6.89 | $6.67 | 157.50K |
| 2026-09-14 | $6.82 | +0.15% | $6.70 | $6.85 | $6.63 | 172.90K |
| 2026-09-11 | $6.81 | +2.25% | $6.73 | $6.91 | $6.67 | 134.80K |
| 2026-09-10 | $6.66 | -1.19% | $6.74 | $6.77 | $6.62 | 175.40K |
| 2026-09-09 | $6.74 | -8.17% | $7.25 | $7.31 | $6.71 | 417.30K |
| 2026-09-08 | $7.34 | +3.38% | $7.10 | $7.44 | $7.08 | 246.70K |
| 2026-09-04 | $7.10 | +1.28% | $6.95 | $7.13 | $6.95 | 80.60K |
| 2026-09-03 | $7.01 | +4.47% | $6.76 | $7.04 | $6.65 | 164.20K |
| 2026-09-02 | $6.71 | +0.30% | $6.70 | $6.85 | $6.69 | 137.20K |
| 2026-09-01 | $6.69 | -2.90% | $6.84 | $6.87 | $6.57 | 215.60K |
| 2026-08-31 | $6.89 | -3.91% | $7.13 | $7.16 | $6.86 | 275.10K |
| 2026-08-28 | $7.17 | -0.97% | $7.27 | $7.33 | $7.12 | 159.20K |
| 2026-08-27 | $7.24 | -0.41% | $7.30 | $7.38 | $7.15 | 188.50K |
| 2026-08-26 | $7.27 | +0.28% | $7.25 | $7.44 | $7.23 | 193.40K |
| 2026-08-25 | $7.25 | +1.40% | $7.16 | $7.28 | $7.10 | 98.70K |
| 2026-08-24 | $7.15 | -2.99% | $7.36 | $7.40 | $7.14 | 142.00K |
| 2026-08-21 | $7.37 | +2.08% | $7.30 | $7.49 | $7.21 | 114.60K |
| 2026-08-20 | $7.22 | 0.00% | $7.21 | $7.23 | $7.09 | 210.90K |
| 2026-08-19 | $7.22 | +0.84% | $7.21 | $7.28 | $7.11 | 159.80K |
| 2026-08-18 | $7.16 | -3.50% | $7.42 | $7.44 | $7.11 | 232.90K |
| 2026-08-17 | $7.42 | +1.37% | $7.28 | $7.44 | $7.22 | 132.60K |
| 2026-08-14 | $7.32 | -1.21% | $7.37 | $7.50 | $7.28 | 168.90K |
| 2026-08-13 | $7.41 | 0.00% | $7.43 | $7.54 | $7.33 | 200.80K |
| 2026-08-12 | $7.41 | -3.77% | $7.81 | $7.87 | $7.40 | 304.80K |
| 2026-08-11 | $7.70 | -2.65% | $7.90 | $8.00 | $7.37 | 312.20K |
| 2026-08-10 | $7.91 | -0.38% | $7.97 | $8.05 | $7.88 | 150.40K |
| 2026-08-07 | $7.94 | +2.98% | $7.83 | $7.98 | $7.63 | 141.10K |
| 2026-08-06 | $7.71 | -2.53% | $8.14 | $8.14 | $7.69 | 197.60K |
| 2026-08-05 | $7.91 | -7.38% | $8.54 | $8.58 | $7.85 | 230.50K |
| 2026-08-04 | $8.54 | +3.64% | $7.51 | $8.77 | $7.31 | 412.50K |
| 2026-08-03 | $8.24 | +3.39% | $8.01 | $8.33 | $7.99 | 305.50K |
| 2026-07-31 | $7.97 | 0.00% | $8.00 | $8.13 | $7.81 | 132.90K |
| 2026-07-30 | $7.97 | -0.50% | $8.13 | $8.17 | $7.87 | 93.80K |
| 2026-07-29 | $8.01 | -6.10% | $8.43 | $8.45 | $7.99 | 189.80K |
| 2026-07-28 | $8.53 | +0.12% | $8.52 | $8.55 | $8.34 | 166.30K |
| 2026-07-27 | $8.52 | +1.43% | $8.42 | $8.62 | $8.38 | 129.50K |
| 2026-07-24 | $8.40 | +0.72% | $8.44 | $8.60 | $8.22 | 132.10K |
| 2026-07-23 | $8.34 | +2.21% | $8.01 | $8.36 | $8.01 | 173.50K |
| 2026-07-22 | $8.16 | +4.48% | $7.77 | $8.21 | $7.76 | 183.20K |
| 2026-07-21 | $7.81 | +4.69% | $7.85 | $7.98 | $7.66 | 269.70K |
| 2026-07-20 | $7.46 | -0.80% | $7.60 | $7.70 | $7.41 | 172.70K |
| 2026-07-17 | $7.52 | -2.72% | $7.70 | $7.76 | $7.49 | 199.60K |
| 2026-07-16 | $7.73 | -2.89% | $7.92 | $7.98 | $7.69 | 230.90K |
| 2026-07-15 | $7.96 | +0.76% | $7.97 | $8.12 | $7.90 | 140.40K |
| 2026-07-14 | $7.90 | +0.77% | $7.92 | $8.05 | $7.85 | 113.00K |
| 2026-07-13 | $7.84 | -1.88% | $7.97 | $8.09 | $7.80 | 208.30K |
| 2026-07-10 | $7.99 | -3.03% | $8.18 | $8.21 | $7.91 | 220.10K |
| 2026-07-09 | $8.24 | +1.10% | $8.23 | $8.46 | $8.11 | 484.90K |
| 2026-07-08 | $8.15 | +0.87% | $8.02 | $8.27 | $7.98 | 219.60K |
| 2026-07-07 | $8.08 | -5.72% | $8.51 | $8.56 | $7.71 | 421.80K |
| 2026-07-06 | $8.57 | -4.46% | $9.08 | $9.12 | $8.25 | 339.00K |
| 2026-07-02 | $8.97 | -6.56% | $9.58 | $9.75 | $8.85 | 332.70K |
| 2026-07-01 | $9.60 | -1.44% | $9.74 | $9.86 | $9.47 | 228.30K |
| 2026-06-30 | $9.74 | -0.20% | $9.86 | $9.90 | $9.49 | 235.70K |
| 2026-06-29 | $9.76 | -4.31% | $10.03 | $10.14 | $9.50 | 271.60K |
| 2026-06-26 | $10.20 | +6.47% | $9.59 | $10.29 | $9.59 | 2.07M |
| 2026-06-25 | $9.58 | +3.46% | $9.28 | $9.64 | $9.28 | 265.00K |
| 2026-06-24 | $9.26 | 0.00% | $9.25 | $9.49 | $8.99 | 253.10K |
| 2026-06-23 | $9.26 | +0.65% | $9.06 | $9.36 | $8.64 | 204.10K |
| 2026-06-22 | $9.20 | -1.29% | $9.30 | $9.48 | $9.16 | 188.20K |
| 2026-06-18 | $9.32 | +1.08% | $9.31 | $9.63 | $9.21 | 255.10K |
| 2026-06-17 | $9.22 | +4.89% | $8.70 | $9.54 | $8.70 | 373.10K |
| 2026-06-16 | $8.79 | +7.59% | $8.23 | $9.29 | $8.16 | 396.00K |
| 2026-06-15 | $8.17 | +0.49% | $8.18 | $8.48 | $7.97 | 168.30K |
| 2026-06-12 | $8.13 | -1.22% | $8.23 | $8.63 | $8.13 | 214.80K |
| 2026-06-11 | $8.23 | +4.71% | $7.90 | $8.30 | $7.86 | 175.70K |
| 2026-06-10 | $7.86 | -5.53% | $8.27 | $8.51 | $7.80 | 261.50K |
| 2026-06-09 | $8.32 | +4.39% | $8.03 | $8.42 | $8.00 | 277.90K |
| 2026-06-08 | $7.97 | +5.15% | $7.64 | $8.01 | $7.59 | 188.30K |
| 2026-06-05 | $7.58 | 0.00% | $7.48 | $7.59 | $7.44 | 119.20K |
| 2026-06-04 | $7.58 | +3.13% | $7.40 | $7.63 | $7.34 | 76.60K |
| 2026-06-03 | $7.35 | -2.91% | $7.49 | $7.57 | $7.33 | 131.80K |
| 2026-06-02 | $7.57 | -0.92% | $7.64 | $7.70 | $7.56 | 132.20K |
| 2026-06-01 | $7.64 | +0.53% | $7.58 | $7.70 | $7.47 | 165.50K |
| 2026-05-29 | $7.60 | -2.06% | $7.77 | $7.83 | $7.58 | 133.40K |
| 2026-05-28 | $7.76 | +0.13% | $7.69 | $7.83 | $7.63 | 79.50K |
| 2026-05-27 | $7.75 | -3.25% | $7.97 | $8.03 | $7.63 | 118.70K |
| 2026-05-26 | $8.01 | +1.78% | $8.00 | $8.12 | $7.73 | 95.00K |