Skip to main content

Freightcar America (NQ: RAIL )

13.67 -0.69 (-4.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 14.42 14.98 13.62 13.67 391,138 -0.69(-4.81%)
Oct 31, 2024 14.82 14.99 13.75 14.36 459,232 -0.51(-3.40%)
Oct 30, 2024 14.22 15.06 14.10 14.87 366,235 +0.63(+4.46%)
Oct 29, 2024 14.32 14.57 13.96 14.23 226,042 -0.09(-0.63%)
Oct 28, 2024 14.57 14.67 13.01 14.32 460,415 -0.25(-1.72%)
Oct 25, 2024 14.20 14.91 13.79 14.57 479,914 +0.48(+3.41%)
Oct 24, 2024 12.91 14.45 12.77 14.09 821,016 +1.36(+10.68%)
Oct 23, 2024 12.61 12.79 12.12 12.73 204,972 +0.07(+0.55%)
Oct 22, 2024 12.75 12.92 12.50 12.66 235,516 -0.04(-0.31%)
Oct 21, 2024 12.45 12.97 12.37 12.70 326,194 -0.30(-2.31%)
Oct 18, 2024 11.85 13.00 11.84 13.00 478,720 +1.16(+9.80%)
Oct 17, 2024 12.08 12.09 11.59 11.84 184,017 -0.25(-2.07%)
Oct 16, 2024 11.70 12.09 11.50 12.09 179,994 +0.30(+2.54%)
Oct 15, 2024 12.07 12.30 11.30 11.79 320,080 -0.22(-1.83%)
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%)
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.