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

Freightcar America (NQ: RAIL )

3.480 -0.260 (-6.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2021 6.920 8.630 6.850 7.930 6,895,200 +0.80(+11.22%)
Apr 29, 2021 7.430 7.430 6.760 7.130 1,227,347 -0.21(-2.86%)
Apr 28, 2021 7.140 7.440 6.850 7.340 1,106,877 +0.09(+1.24%)
Apr 27, 2021 7.210 7.430 6.650 7.250 1,484,007 +0.17(+2.40%)
Apr 26, 2021 6.560 7.130 6.170 7.080 3,008,416 +0.41(+6.15%)
Apr 23, 2021 5.250 7.170 5.110 6.670 16,043,500 +1.51(+29.26%)
Apr 22, 2021 5.220 5.720 5.110 5.160 1,339,675 -0.08(-1.53%)
Apr 21, 2021 5.100 5.250 4.970 5.240 966,640 +0.33(+6.72%)
Apr 20, 2021 5.500 5.590 4.750 4.910 1,664,507 -0.58(-10.56%)
Apr 19, 2021 4.640 5.720 4.620 5.490 5,302,902 +0.81(+17.31%)
Apr 16, 2021 4.890 4.910 4.620 4.680 574,400 -0.16(-3.31%)
Apr 15, 2021 5.290 5.360 4.620 4.840 1,195,055 -0.45(-8.51%)
Apr 14, 2021 5.080 5.590 5.060 5.290 931,140 +0.06(+1.15%)
Apr 13, 2021 5.790 5.920 4.970 5.230 1,257,962 -0.48(-8.41%)
Apr 12, 2021 5.830 6.160 5.510 5.710 1,205,681 -0.24(-4.03%)
Apr 09, 2021 6.200 6.600 5.840 5.950 1,458,400 -0.30(-4.80%)
Apr 08, 2021 6.678 7.240 6.111 6.250 2,530,799 -0.43(-6.44%)
Apr 07, 2021 7.660 7.760 6.520 6.680 3,617,018 -1.11(-14.25%)
Apr 06, 2021 6.360 7.840 6.070 7.790 7,805,979 +1.45(+22.87%)
Apr 05, 2021 6.890 6.970 6.180 6.340 2,564,855 -0.31(-4.66%)
Apr 01, 2021 6.240 6.990 5.570 6.650 9,039,900 +0.06(+0.91%)
Mar 31, 2021 5.230 6.960 4.980 6.590 30,999,952 +1.73(+35.60%)
Mar 30, 2021 5.050 5.190 4.700 4.860 1,310,802 +0.01(+0.21%)
Mar 29, 2021 5.090 5.850 4.610 4.850 4,148,899 -0.64(-11.66%)
Mar 26, 2021 4.614 6.700 4.614 5.490 29,124,000 +0.69(+14.38%)
Mar 25, 2021 3.660 5.430 3.380 4.800 17,842,812 +0.91(+23.39%)
Mar 24, 2021 3.330 4.300 3.250 3.890 2,410,653 +0.65(+20.06%)
Mar 23, 2021 4.240 4.300 3.170 3.240 1,220,073 -0.76(-19.00%)
Mar 22, 2021 3.340 4.060 3.330 4.000 1,216,175 +0.70(+21.21%)
Mar 19, 2021 3.150 3.360 3.030 3.300 323,700 +0.13(+4.10%)
Mar 18, 2021 3.310 3.400 3.130 3.170 108,215 -0.15(-4.52%)
Mar 17, 2021 3.140 3.350 3.120 3.320 178,853 +0.14(+4.40%)
Mar 16, 2021 3.300 3.300 3.100 3.180 98,983 -0.10(-3.05%)
Mar 15, 2021 3.440 3.490 3.260 3.280 181,221 -0.16(-4.65%)
Mar 12, 2021 3.440 3.510 3.350 3.440 165,800 +0.04(+1.18%)
Mar 11, 2021 3.120 3.420 3.000 3.400 292,028 +0.34(+11.11%)
Mar 10, 2021 3.120 3.160 2.910 3.060 215,603 -0.08(-2.55%)
Mar 09, 2021 3.040 3.240 2.960 3.140 201,679 +0.14(+4.67%)
Mar 08, 2021 3.110 3.120 2.920 3.000 117,990 -0.05(-1.64%)
Mar 05, 2021 3.070 3.178 2.810 3.050 242,900 -0.01(-0.33%)
Mar 04, 2021 3.460 3.460 2.990 3.060 287,980 -0.39(-11.30%)
Mar 03, 2021 3.590 3.630 3.433 3.450 318,950 -0.09(-2.54%)
Mar 02, 2021 3.535 3.640 3.454 3.540 291,579 -0.03(-0.84%)
Mar 01, 2021 3.450 3.610 3.450 3.570 123,386 +0.17(+5.15%)
Feb 26, 2021 3.460 3.680 3.200 3.395 195,800 +0.00(+0.15%)
Feb 25, 2021 3.770 3.790 3.380 3.390 162,970 -0.38(-10.08%)
Feb 24, 2021 3.760 3.899 3.740 3.770 137,690 +0.03(+0.80%)
Feb 23, 2021 3.900 3.900 3.370 3.740 240,856 -0.14(-3.61%)
Feb 22, 2021 3.650 3.970 3.650 3.880 225,493 +0.17(+4.58%)
Feb 19, 2021 3.550 3.780 3.530 3.710 128,000 +0.15(+4.21%)
Feb 18, 2021 3.790 3.790 3.470 3.560 423,630 -0.29(-7.53%)
Feb 17, 2021 3.770 3.910 3.620 3.850 202,490 +0.06(+1.58%)
Feb 16, 2021 3.950 3.998 3.760 3.790 302,762 -0.16(-4.05%)
Feb 12, 2021 4.020 4.080 3.870 3.950 483,100 -0.04(-1.00%)
Feb 11, 2021 4.020 4.150 3.830 3.990 321,717 -0.06(-1.48%)
Feb 10, 2021 4.440 4.480 4.010 4.050 404,618 -0.26(-6.03%)
Feb 09, 2021 4.540 4.560 4.230 4.310 386,613 -0.17(-3.79%)
Feb 08, 2021 4.230 4.550 4.200 4.480 388,369 +0.25(+5.91%)
Feb 05, 2021 4.370 4.420 4.050 4.230 232,600 -0.06(-1.40%)
Feb 04, 2021 4.140 4.460 4.130 4.290 332,839 +0.19(+4.63%)
Feb 03, 2021 3.830 4.140 3.800 4.100 275,313 +0.35(+9.33%)
Feb 02, 2021 3.760 3.900 3.540 3.750 192,503 +0.07(+1.90%)
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.