Freightcar America, Inc. - Common Stock (RAIL)
4.6000
-0.4000 (-8.00%)
NASDAQ · Last Trade: Apr 6th, 6:42 PM EDT
Historical Prices For Freightcar America, Inc. - Common Stock (RAIL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 4.73 | 4.79 | 4.35 | 4.60 | 288,456 | 4.60 |
| 4/03/2025 | 5.25 | 5.43 | 4.86 | 5.00 | 206,608 | 5.00 |
| 4/02/2025 | 5.19 | 5.46 | 5.18 | 5.35 | 221,764 | 5.35 |
| 4/01/2025 | 5.51 | 5.56 | 5.24 | 5.28 | 174,911 | 5.28 |
| 3/31/2025 | 5.50 | 5.74 | 5.34 | 5.53 | 190,677 | 5.53 |
| 3/28/2025 | 5.91 | 5.95 | 5.54 | 5.64 | 209,686 | 5.64 |
| 3/27/2025 | 6.10 | 6.35 | 5.86 | 5.96 | 211,574 | 5.96 |
| 3/26/2025 | 6.90 | 6.97 | 6.08 | 6.16 | 393,610 | 6.16 |
| 3/25/2025 | 6.52 | 6.89 | 6.22 | 6.87 | 667,534 | 6.87 |
| 3/24/2025 | 6.36 | 6.62 | 6.30 | 6.54 | 202,056 | 6.54 |
| 3/21/2025 | 6.37 | 6.59 | 6.17 | 6.24 | 186,898 | 6.24 |
| 3/20/2025 | 6.32 | 6.65 | 6.26 | 6.43 | 207,651 | 6.43 |
| 3/19/2025 | 6.43 | 6.65 | 6.21 | 6.42 | 296,133 | 6.42 |
| 3/18/2025 | 6.50 | 6.56 | 6.26 | 6.46 | 165,162 | 6.46 |
| 3/17/2025 | 6.55 | 6.74 | 6.20 | 6.56 | 350,484 | 6.56 |
| 3/14/2025 | 7.51 | 7.59 | 6.40 | 6.58 | 494,887 | 6.58 |
| 3/13/2025 | 7.45 | 8.30 | 7.22 | 7.32 | 1,198,941 | 7.32 |
| 3/12/2025 | 6.61 | 6.75 | 6.22 | 6.23 | 375,941 | 6.23 |
| 3/11/2025 | 6.32 | 6.70 | 6.16 | 6.50 | 200,529 | 6.50 |
| 3/10/2025 | 6.76 | 6.83 | 6.20 | 6.34 | 342,571 | 6.34 |
| 3/07/2025 | 7.09 | 7.38 | 6.82 | 7.01 | 231,063 | 7.01 |
| 3/06/2025 | 7.67 | 7.96 | 6.89 | 7.09 | 369,780 | 7.09 |
| 3/05/2025 | 7.38 | 7.96 | 7.28 | 7.90 | 178,576 | 7.90 |
| 3/04/2025 | 7.50 | 7.75 | 7.31 | 7.44 | 237,854 | 7.44 |
| 3/03/2025 | 8.18 | 8.27 | 7.53 | 7.65 | 182,540 | 7.65 |
| 2/28/2025 | 7.66 | 8.24 | 7.58 | 8.11 | 198,594 | 8.11 |
| 2/27/2025 | 8.08 | 8.22 | 7.77 | 7.78 | 168,267 | 7.78 |
| 2/26/2025 | 7.82 | 8.44 | 7.74 | 7.97 | 224,843 | 7.97 |
| 2/25/2025 | 8.04 | 8.13 | 7.63 | 7.72 | 318,878 | 7.72 |
| 2/24/2025 | 8.80 | 8.96 | 8.04 | 8.12 | 417,116 | 8.12 |
| 2/21/2025 | 9.32 | 9.42 | 8.66 | 8.76 | 318,448 | 8.76 |
| 2/20/2025 | 9.71 | 9.86 | 9.34 | 9.38 | 157,966 | 9.38 |
| 2/19/2025 | 10.63 | 10.63 | 9.71 | 9.85 | 217,632 | 9.85 |
| 2/18/2025 | 11.11 | 11.17 | 10.35 | 10.38 | 288,789 | 10.38 |
| 2/14/2025 | 11.81 | 11.90 | 11.01 | 11.17 | 228,067 | 11.17 |
| 2/13/2025 | 12.40 | 12.44 | 11.78 | 11.92 | 172,071 | 11.92 |
| 2/12/2025 | 12.48 | 12.80 | 11.69 | 12.52 | 181,975 | 12.52 |
| 2/11/2025 | 13.03 | 13.10 | 12.68 | 12.70 | 114,022 | 12.70 |
| 2/10/2025 | 12.69 | 13.07 | 12.52 | 13.05 | 131,524 | 13.05 |
| 2/07/2025 | 13.46 | 13.46 | 12.39 | 12.56 | 167,958 | 12.56 |
| 2/06/2025 | 12.84 | 13.43 | 12.80 | 13.33 | 219,128 | 13.33 |
| 2/05/2025 | 12.28 | 13.14 | 12.25 | 12.77 | 225,614 | 12.77 |
| 2/04/2025 | 11.82 | 12.23 | 11.70 | 12.21 | 97,942 | 12.21 |
| 2/03/2025 | 11.71 | 12.18 | 11.50 | 11.82 | 149,292 | 11.82 |
| 1/31/2025 | 12.12 | 12.73 | 12.05 | 12.21 | 146,068 | 12.21 |
| 1/30/2025 | 12.30 | 12.71 | 12.05 | 12.11 | 103,084 | 12.11 |
| 1/29/2025 | 12.02 | 12.25 | 11.71 | 12.10 | 93,776 | 12.10 |
| 1/28/2025 | 11.99 | 12.23 | 11.83 | 12.01 | 105,394 | 12.01 |
| 1/27/2025 | 12.81 | 12.81 | 11.70 | 11.95 | 224,160 | 11.95 |
| 1/24/2025 | 13.46 | 13.64 | 12.73 | 13.15 | 183,322 | 13.15 |
| 1/23/2025 | 12.62 | 13.64 | 12.37 | 13.41 | 277,891 | 13.41 |
| 1/22/2025 | 12.32 | 12.85 | 12.11 | 12.68 | 229,635 | 12.68 |
| 1/21/2025 | 11.84 | 12.76 | 11.53 | 12.33 | 251,594 | 12.33 |
| 1/17/2025 | 12.31 | 12.64 | 12.10 | 12.37 | 154,208 | 12.37 |
| 1/16/2025 | 11.14 | 12.48 | 11.14 | 12.20 | 284,792 | 12.20 |
| 1/15/2025 | 10.80 | 11.11 | 10.69 | 11.08 | 166,072 | 11.08 |
| 1/14/2025 | 10.36 | 10.90 | 10.26 | 10.73 | 207,699 | 10.73 |
| 1/13/2025 | 9.76 | 10.39 | 9.49 | 10.20 | 131,700 | 10.20 |
| 1/10/2025 | 9.76 | 10.03 | 9.55 | 10.00 | 114,904 | 10.00 |
| 1/08/2025 | 10.11 | 10.13 | 9.48 | 10.00 | 174,838 | 10.00 |
| 1/07/2025 | 10.27 | 10.46 | 9.64 | 10.28 | 148,757 | 10.28 |