FreightCar America Inc. (RAIL)
5.27
-0.26 (-4.70%)
At close: Apr 01, 2025, 3:59 PM
5.28
0.19%
After-hours: Apr 01, 2025, 04:05 PM EDT
FreightCar America Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 5.50 | 5.74 | 5.34 | 5.54 | -0.10 | -1.77% | 188,820 |
| Mar 28, 2025 | 5.91 | 5.95 | 5.54 | 5.64 | -0.32 | -5.37% | 209,686 |
| Mar 27, 2025 | 6.10 | 6.35 | 5.86 | 5.96 | -0.20 | -3.25% | 211,600 |
| Mar 26, 2025 | 6.90 | 6.97 | 6.08 | 6.16 | -0.71 | -10.33% | 393,726 |
| Mar 25, 2025 | 6.52 | 6.89 | 6.22 | 6.87 | 0.33 | 5.05% | 667,944 |
| Mar 24, 2025 | 6.36 | 6.62 | 6.30 | 6.54 | 0.30 | 4.81% | 202,056 |
| Mar 21, 2025 | 6.37 | 6.59 | 6.17 | 6.24 | -0.19 | -2.95% | 186,898 |
| Mar 20, 2025 | 6.32 | 6.65 | 6.26 | 6.43 | 0.01 | 0.16% | 207,654 |
| Mar 19, 2025 | 6.43 | 6.65 | 6.21 | 6.42 | -0.04 | -0.62% | 296,133 |
| Mar 18, 2025 | 6.50 | 6.56 | 6.26 | 6.46 | -0.10 | -1.52% | 165,200 |
| Mar 17, 2025 | 6.55 | 6.74 | 6.20 | 6.56 | -0.02 | -0.30% | 350,502 |
| Mar 14, 2025 | 7.51 | 7.59 | 6.40 | 6.58 | -0.74 | -10.11% | 494,887 |
| Mar 13, 2025 | 7.45 | 8.30 | 7.22 | 7.32 | 1.09 | 17.50% | 1,199,017 |
| Mar 12, 2025 | 6.61 | 6.75 | 6.22 | 6.23 | -0.27 | -4.15% | 381,345 |
| Mar 11, 2025 | 6.32 | 6.70 | 6.16 | 6.50 | 0.16 | 2.52% | 200,529 |
| Mar 10, 2025 | 6.76 | 6.84 | 6.20 | 6.34 | -0.67 | -9.56% | 342,600 |
| Mar 7, 2025 | 7.09 | 7.38 | 6.82 | 7.01 | -0.08 | -1.13% | 231,100 |
| Mar 6, 2025 | 7.67 | 7.96 | 6.89 | 7.09 | -0.81 | -10.25% | 369,800 |
| Mar 5, 2025 | 7.38 | 7.96 | 7.28 | 7.90 | 0.46 | 6.18% | 178,600 |
| Mar 4, 2025 | 7.50 | 7.75 | 7.31 | 7.44 | -0.21 | -2.75% | 237,900 |
| Mar 3, 2025 | 8.18 | 8.27 | 7.53 | 7.65 | -0.46 | -5.67% | 183,140 |
| Feb 28, 2025 | 7.66 | 8.24 | 7.58 | 8.11 | 0.33 | 4.24% | 198,600 |
| Feb 27, 2025 | 8.08 | 8.22 | 7.77 | 7.78 | -0.19 | -2.38% | 171,406 |
| Feb 26, 2025 | 7.82 | 8.44 | 7.74 | 7.97 | 0.25 | 3.24% | 224,847 |
| Feb 25, 2025 | 8.04 | 8.13 | 7.63 | 7.72 | -0.40 | -4.93% | 319,078 |
| Feb 24, 2025 | 8.80 | 8.96 | 8.04 | 8.12 | -0.64 | -7.31% | 417,216 |
| Feb 21, 2025 | 9.32 | 9.42 | 8.66 | 8.76 | -0.62 | -6.61% | 318,448 |
| Feb 20, 2025 | 9.71 | 9.86 | 9.34 | 9.38 | -0.47 | -4.77% | 158,066 |
| Feb 19, 2025 | 10.63 | 10.63 | 9.71 | 9.85 | -0.53 | -5.11% | 217,809 |
| Feb 18, 2025 | 11.11 | 11.17 | 10.35 | 10.38 | -0.79 | -7.07% | 288,805 |
| Feb 14, 2025 | 11.81 | 11.90 | 11.01 | 11.17 | -0.75 | -6.29% | 228,067 |
| Feb 13, 2025 | 12.40 | 12.44 | 11.78 | 11.92 | -0.60 | -4.79% | 172,700 |
| Feb 12, 2025 | 12.48 | 12.80 | 11.69 | 12.52 | -0.18 | -1.42% | 182,000 |
| Feb 11, 2025 | 13.03 | 13.10 | 12.68 | 12.70 | -0.35 | -2.68% | 114,223 |
| Feb 10, 2025 | 12.69 | 13.07 | 12.52 | 13.05 | 0.49 | 3.90% | 131,524 |
| Feb 7, 2025 | 13.46 | 13.46 | 12.39 | 12.56 | -0.77 | -5.78% | 167,958 |
| Feb 6, 2025 | 12.84 | 13.43 | 12.80 | 13.33 | 0.56 | 4.39% | 219,133 |
| Feb 5, 2025 | 12.28 | 13.14 | 12.25 | 12.77 | 0.56 | 4.59% | 225,615 |
| Feb 4, 2025 | 11.82 | 12.23 | 11.70 | 12.21 | 0.39 | 3.30% | 97,942 |
| Feb 3, 2025 | 11.71 | 12.18 | 11.50 | 11.82 | -0.39 | -3.19% | 149,317 |
| Jan 31, 2025 | 12.12 | 12.73 | 12.05 | 12.21 | 0.10 | 0.83% | 146,100 |
| Jan 30, 2025 | 12.30 | 12.71 | 12.05 | 12.11 | 0.01 | 0.08% | 103,100 |
| Jan 29, 2025 | 12.02 | 12.25 | 11.71 | 12.10 | 0.09 | 0.75% | 93,781 |
| Jan 28, 2025 | 11.99 | 12.23 | 11.83 | 12.01 | 0.06 | 0.50% | 105,404 |
| Jan 27, 2025 | 12.81 | 12.81 | 11.70 | 11.95 | -1.20 | -9.13% | 224,200 |
| Jan 24, 2025 | 13.46 | 13.64 | 12.73 | 13.15 | -0.26 | -1.94% | 183,321 |
| Jan 23, 2025 | 12.62 | 13.64 | 12.37 | 13.41 | 0.73 | 5.76% | 278,035 |
| Jan 22, 2025 | 12.32 | 12.85 | 12.11 | 12.68 | 0.35 | 2.84% | 229,637 |
| Jan 21, 2025 | 11.84 | 12.76 | 11.53 | 12.33 | -0.04 | -0.32% | 251,705 |
| Jan 17, 2025 | 12.31 | 12.64 | 12.10 | 12.37 | 0.17 | 1.39% | 154,208 |