NASDAQ : RAIL
FreightCar America, Inc. — Price history
Industrials · Railroads · United States
Last price 4.17 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 136.74M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
FreightCar America, Inc. (RAIL) closed at 4.17 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.1 | 4.19 | 4.075 | 4.17 | 215,540 | -0.24% |
| 2026-10-29 | 4.18 | 4.28 | 4.13 | 4.18 | 250,315 | -0.12% |
| 2026-10-28 | 4.45 | 4.488 | 4.17 | 4.185 | 347,155 | -6.38% |
| 2026-10-27 | 4.4 | 4.57 | 4.385 | 4.47 | 250,824 | +1.59% |
| 2026-10-26 | 4.25 | 4.41 | 4.2 | 4.4 | 266,398 | +4.02% |
| 2026-10-23 | 4.29 | 4.39 | 4.14 | 4.23 | 306,616 | -1.63% |
| 2026-10-22 | 4.09 | 4.31 | 4.03 | 4.3 | 501,279 | +4.37% |
| 2026-10-21 | 4.06 | 4.359 | 4.05 | 4.12 | 948,006 | +2.62% |
| 2026-10-20 | 4.7 | 4.74 | 3.85 | 4.015 | 2,489,596 | -31.37% |
| 2026-10-19 | 5.97 | 5.98 | 5.81 | 5.85 | 178,180 | -1.18% |
| 2026-10-16 | 6.13 | 6.19 | 5.89 | 5.92 | 175,030 | -3.43% |
| 2026-10-15 | 6.06 | 6.19 | 5.99 | 6.13 | 108,150 | +1.83% |
| 2026-10-14 | 6.2 | 6.22 | 6 | 6.02 | 190,267 | -4.29% |
| 2026-10-13 | 6.26 | 6.33 | 6.13 | 6.29 | 97,470 | +0.16% |
| 2026-10-12 | 6.26 | 6.386 | 6.16 | 6.28 | 80,688 | +0.48% |
| 2026-10-09 | 6.22 | 6.29 | 6.08 | 6.25 | 155,415 | +1.30% |
| 2026-10-08 | 6.22 | 6.26 | 6.06 | 6.17 | 205,006 | -1.91% |
| 2026-10-07 | 6.47 | 6.47 | 6.24 | 6.29 | 201,915 | -4.70% |
| 2026-10-06 | 6.81 | 6.815 | 6.55 | 6.6 | 307,103 | -2.37% |
| 2026-10-05 | 6.87 | 6.87 | 6.7 | 6.76 | 107,323 | -2.03% |
| 2026-10-02 | 6.7 | 6.98 | 6.7 | 6.9 | 183,447 | +5.02% |
| 2026-10-01 | 6.71 | 6.71 | 6.35 | 6.57 | 227,473 | -2.67% |
| 2026-09-30 | 6.92 | 6.925 | 6.73 | 6.75 | 203,402 | -2.03% |
| 2026-09-29 | 7.12 | 7.13 | 6.88 | 6.89 | 152,021 | -2.96% |
| 2026-09-28 | 7.09 | 7.175 | 6.985 | 7.1 | 107,842 | -1.11% |
| 2026-09-25 | 7.43 | 7.46 | 7.105 | 7.18 | 166,973 | -3.23% |
| 2026-09-24 | 7.38 | 7.54 | 7.13 | 7.42 | 208,518 | +0.27% |
| 2026-09-23 | 7.38 | 7.43 | 7.2 | 7.4 | 189,290 | -0.13% |
| 2026-09-22 | 7.59 | 7.65 | 7.34 | 7.41 | 300,389 | -1.59% |
| 2026-09-21 | 7.46 | 7.6 | 7.28 | 7.53 | 725,817 | +2.45% |
| 2026-09-18 | 7.34 | 7.47 | 7.23 | 7.35 | 1,270,383 | -0.68% |
| 2026-09-17 | 7.21 | 7.41 | 7.21 | 7.4 | 295,828 | +2.92% |
| 2026-09-16 | 6.9 | 7.23 | 6.9 | 7.19 | 290,839 | +4.66% |
| 2026-09-15 | 6.78 | 6.89 | 6.67 | 6.87 | 157,532 | +0.73% |
| 2026-09-14 | 6.7 | 6.845 | 6.63 | 6.82 | 172,893 | +0.15% |
| 2026-09-11 | 6.73 | 6.91 | 6.665 | 6.81 | 134,846 | +2.25% |
| 2026-09-10 | 6.74 | 6.77 | 6.62 | 6.66 | 175,604 | -1.19% |
| 2026-09-09 | 7.25 | 7.31 | 6.71 | 6.74 | 417,561 | -8.17% |
| 2026-09-08 | 7.1 | 7.445 | 7.08 | 7.34 | 246,891 | +3.38% |
| 2026-09-04 | 6.95 | 7.13 | 6.95 | 7.1 | 80,652 | +1.28% |
| 2026-09-03 | 6.76 | 7.04 | 6.651 | 7.01 | 165,242 | +4.47% |
| 2026-09-02 | 6.7 | 6.845 | 6.69 | 6.71 | 137,213 | +0.30% |
| 2026-09-01 | 6.84 | 6.87 | 6.57 | 6.69 | 215,699 | -2.90% |
| 2026-08-31 | 7.13 | 7.16 | 6.86 | 6.89 | 275,083 | -3.91% |
| 2026-08-28 | 7.27 | 7.33 | 7.12 | 7.17 | 159,222 | -0.97% |
| 2026-08-27 | 7.3 | 7.381 | 7.15 | 7.24 | 188,671 | -0.41% |
| 2026-08-26 | 7.25 | 7.44 | 7.23 | 7.27 | 193,359 | +0.28% |
| 2026-08-25 | 7.16 | 7.275 | 7.1 | 7.25 | 98,674 | +1.40% |
| 2026-08-24 | 7.36 | 7.4 | 7.14 | 7.15 | 141,982 | -2.99% |
| 2026-08-21 | 7.3 | 7.485 | 7.206 | 7.37 | 114,908 | +2.08% |
| 2026-08-20 | 7.21 | 7.23 | 7.085 | 7.22 | 210,930 | +0.00% |
| 2026-08-19 | 7.21 | 7.28 | 7.11 | 7.22 | 159,794 | +0.84% |
| 2026-08-18 | 7.42 | 7.44 | 7.11 | 7.16 | 232,871 | -3.50% |
| 2026-08-17 | 7.28 | 7.44 | 7.22 | 7.42 | 132,666 | +1.37% |
| 2026-08-14 | 7.37 | 7.5 | 7.28 | 7.32 | 168,903 | -1.21% |
| 2026-08-13 | 7.43 | 7.54 | 7.33 | 7.41 | 200,770 | +0.00% |
| 2026-08-12 | 7.81 | 7.87 | 7.4 | 7.41 | 304,835 | -3.77% |
| 2026-08-11 | 7.9 | 8 | 7.368 | 7.7 | 312,186 | -2.65% |
| 2026-08-10 | 7.97 | 8.05 | 7.88 | 7.91 | 150,414 | -0.38% |
| 2026-08-07 | 7.83 | 7.98 | 7.63 | 7.94 | 141,103 | +2.98% |
| 2026-08-06 | 8.14 | 8.14 | 7.685 | 7.71 | 197,591 | -2.53% |
| 2026-08-05 | 8.54 | 8.58 | 7.845 | 7.91 | 230,512 | -7.38% |
| 2026-08-04 | 7.505 | 8.77 | 7.31 | 8.54 | 412,473 | +3.64% |
| 2026-08-03 | 8.01 | 8.325 | 7.985 | 8.24 | 305,523 | +3.39% |
| 2026-07-31 | 8 | 8.13 | 7.81 | 7.97 | 132,866 | +0.00% |
| 2026-07-30 | 8.13 | 8.17 | 7.87 | 7.97 | 93,769 | -0.50% |
| 2026-07-29 | 8.43 | 8.45 | 7.99 | 8.01 | 189,769 | -6.10% |
| 2026-07-28 | 8.52 | 8.55 | 8.34 | 8.53 | 166,330 | +0.12% |
| 2026-07-27 | 8.42 | 8.62 | 8.377 | 8.52 | 129,517 | +1.43% |
| 2026-07-24 | 8.44 | 8.6 | 8.22 | 8.4 | 132,140 | +0.72% |
| 2026-07-23 | 8.01 | 8.36 | 8.01 | 8.34 | 173,483 | +2.21% |
| 2026-07-22 | 7.77 | 8.21 | 7.76 | 8.16 | 183,177 | +4.48% |
| 2026-07-21 | 7.85 | 7.98 | 7.655 | 7.81 | 269,661 | +4.69% |
| 2026-07-20 | 7.6 | 7.7 | 7.41 | 7.46 | 172,669 | -0.80% |
| 2026-07-17 | 7.7 | 7.76 | 7.49 | 7.52 | 199,681 | -2.72% |
| 2026-07-16 | 7.92 | 7.98 | 7.69 | 7.73 | 230,974 | -2.89% |
| 2026-07-15 | 7.97 | 8.12 | 7.9 | 7.96 | 140,384 | +0.76% |
| 2026-07-14 | 7.92 | 8.05 | 7.85 | 7.9 | 113,030 | +0.77% |
| 2026-07-13 | 7.97 | 8.09 | 7.803 | 7.84 | 208,398 | -1.88% |
| 2026-07-10 | 8.18 | 8.205 | 7.91 | 7.99 | 220,078 | -3.03% |
| 2026-07-09 | 8.23 | 8.46 | 8.11 | 8.24 | 484,873 | +1.10% |
| 2026-07-08 | 8.02 | 8.27 | 7.975 | 8.15 | 219,627 | +0.87% |
| 2026-07-07 | 8.51 | 8.555 | 7.71 | 8.08 | 421,775 | -5.72% |
| 2026-07-06 | 9.08 | 9.12 | 8.25 | 8.57 | 339,007 | -4.46% |
| 2026-07-02 | 9.58 | 9.75 | 8.85 | 8.97 | 332,720 | -6.56% |
| 2026-07-01 | 9.74 | 9.86 | 9.469 | 9.6 | 228,348 | -1.44% |
| 2026-06-30 | 9.86 | 9.9 | 9.49 | 9.74 | 236,090 | -0.20% |
| 2026-06-29 | 10.03 | 10.14 | 9.5 | 9.76 | 271,584 | -4.31% |
| 2026-06-26 | 9.59 | 10.29 | 9.59 | 10.2 | 2,072,066 | +6.47% |
| 2026-06-25 | 9.28 | 9.64 | 9.28 | 9.58 | 265,036 | +3.46% |
| 2026-06-24 | 9.25 | 9.49 | 8.99 | 9.26 | 253,150 | +0.00% |
| 2026-06-23 | 9.06 | 9.36 | 8.64 | 9.26 | 204,057 | +0.65% |
| 2026-06-22 | 9.3 | 9.48 | 9.16 | 9.2 | 188,167 | -1.29% |
| 2026-06-18 | 9.31 | 9.625 | 9.205 | 9.32 | 255,122 | +1.08% |
| 2026-06-17 | 8.7 | 9.54 | 8.7 | 9.22 | 373,052 | +4.89% |
| 2026-06-16 | 8.23 | 9.285 | 8.16 | 8.79 | 396,015 | +7.59% |
| 2026-06-15 | 8.18 | 8.48 | 7.97 | 8.17 | 168,296 | +0.49% |
| 2026-06-12 | 8.23 | 8.63 | 8.13 | 8.13 | 214,833 | -1.22% |
| 2026-06-11 | 7.9 | 8.3 | 7.86 | 8.23 | 175,732 | +4.71% |
| 2026-06-10 | 8.27 | 8.51 | 7.8 | 7.86 | 261,479 | -5.53% |
| 2026-06-09 | 8.03 | 8.42 | 7.995 | 8.32 | 277,972 | +4.39% |
| 2026-06-08 | 7.64 | 8.01 | 7.585 | 7.97 | 188,306 | +5.15% |
| 2026-06-05 | 7.48 | 7.59 | 7.44 | 7.58 | 119,220 | +0.00% |
| 2026-06-04 | 7.4 | 7.63 | 7.34 | 7.58 | 76,796 | +3.13% |
| 2026-06-03 | 7.49 | 7.573 | 7.33 | 7.35 | 131,794 | -2.91% |
| 2026-06-02 | 7.64 | 7.7 | 7.56 | 7.57 | 132,224 | -0.92% |
| 2026-06-01 | 7.58 | 7.7 | 7.47 | 7.64 | 165,571 | +0.53% |
| 2026-05-29 | 7.77 | 7.835 | 7.58 | 7.6 | 134,420 | -2.06% |
| 2026-05-28 | 7.69 | 7.83 | 7.628 | 7.76 | 79,494 | +0.13% |
| 2026-05-27 | 7.97 | 8.03 | 7.628 | 7.75 | 118,723 | -3.25% |
| 2026-05-26 | 8 | 8.12 | 7.73 | 8.01 | 95,038 | +1.78% |
| 2026-05-22 | 7.91 | 7.93 | 7.75 | 7.87 | 148,282 | +0.51% |
| 2026-05-21 | 7.64 | 7.85 | 7.54 | 7.83 | 127,573 | +2.09% |
| 2026-05-20 | 7.53 | 7.72 | 7.48 | 7.67 | 115,565 | +1.59% |
| 2026-05-19 | 7.76 | 7.76 | 7.53 | 7.55 | 138,028 | -2.33% |
| 2026-05-18 | 7.93 | 7.93 | 7.7 | 7.73 | 153,477 | -2.64% |
| 2026-05-15 | 8.08 | 8.14 | 7.82 | 7.94 | 125,928 | -4.45% |
| 2026-05-14 | 8.12 | 8.37 | 8.1 | 8.31 | 135,875 | +3.49% |
| 2026-05-13 | 7.86 | 8.08 | 7.75 | 8.03 | 206,023 | +1.39% |
| 2026-05-12 | 8.27 | 8.34 | 7.88 | 7.92 | 128,378 | -5.38% |