FreightCar America, Inc. (FRA:FAR)
Germany
· Delayed Price · Currency is EUR 7.05
+0.10 (1.44%)
Last updated: Dec 5, 2025, 8:10 AM CET
FreightCar America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | - |
| Dec 3, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Dec 2, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Dec 1, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Nov 28, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Nov 27, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.31% | - |
| Nov 26, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Nov 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Nov 24, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.00% | - |
| Nov 21, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Nov 20, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.44% | - |
| Nov 19, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.38% | - |
| Nov 18, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -8.03% | - |
| Nov 17, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Nov 14, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -4.83% | - |
| Nov 13, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| Nov 12, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -6.92% | - |
| Nov 11, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 11.19% | - |
| Nov 10, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.88% | - |
| Nov 7, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -3.47% | - |
| Nov 6, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 3.60% | - |
| Nov 5, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.80% | - |
| Nov 4, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -4.03% | - |
| Nov 3, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 3.47% | - |
| Oct 31, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Oct 30, 2025 | 7.60 | 7.60 | 7.30 | 7.30 | 7.30 | -10.98% | - |
| Oct 29, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Oct 28, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.96% | - |
| Oct 27, 2025 | 8.30 | 8.45 | 8.30 | 8.45 | 8.45 | 6.29% | - |
| Oct 24, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.92% | - |
| Oct 23, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.50% | - |
| Oct 22, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.90% | - |
| Oct 21, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.91% | - |
| Oct 20, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -3.68% | - |
| Oct 17, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.21% | - |
| Oct 16, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.23% | - |
| Oct 15, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Oct 14, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2.52% | - |
| Oct 13, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -3.05% | - |
| Oct 10, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.38% | - |
| Oct 9, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 5.66% | - |
| Oct 8, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Oct 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Oct 6, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Oct 3, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Oct 2, 2025 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | -0.62% | - |
| Oct 1, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.90% | - |
| Sep 30, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Sep 29, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -2.48% | - |
| Sep 26, 2025 | 7.85 | 8.05 | 7.85 | 8.05 | 8.05 | 2.55% | - |
| Sep 25, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Sep 24, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.07% | - |
| Sep 23, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.67% | - |
| Sep 22, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Sep 19, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -9.09% | - |
| Sep 18, 2025 | 7.15 | 8.25 | 7.15 | 8.25 | 8.25 | 17.86% | 3,500 |
| Sep 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.45% | - |
| Sep 16, 2025 | 7.10 | 7.25 | 7.10 | 7.25 | 7.25 | 4.32% | - |
| Sep 15, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -4.14% | - |
| Sep 12, 2025 | 6.95 | 7.25 | 6.95 | 7.25 | 7.25 | 5.84% | 10 |
| Sep 11, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Sep 10, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.22% | - |
| Sep 9, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | - |
| Sep 8, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Sep 5, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Sep 4, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Sep 3, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.11% | - |
| Sep 2, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 1.43% | - |
| Sep 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.45% | - |
| Aug 29, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | 1.40% | - |
| Aug 28, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Aug 27, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.05% | - |
| Aug 26, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Aug 25, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 7.25% | - |
| Aug 22, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.22% | - |
| Aug 21, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2.27% | - |
| Aug 20, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.94% | - |
| Aug 19, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -4.23% | - |
| Aug 18, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -5.33% | - |
| Aug 15, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | - |
| Aug 14, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Aug 13, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 3.31% | - |
| Aug 12, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| Aug 11, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -4.49% | - |
| Aug 8, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Aug 7, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -10.29% | - |
| Aug 6, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -3.85% | - |
| Aug 5, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 10.30% | - |
| Aug 4, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -4.07% | - |
| Aug 1, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.71% | - |
| Jul 31, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.69% | - |
| Jul 30, 2025 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | -0.56% | - |
| Jul 29, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.19% | - |
| Jul 28, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.66% | - |
| Jul 25, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.08% | - |
| Jul 24, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.13% | - |
| Jul 23, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 5.62% | - |
| Jul 22, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -2.20% | - |
| Jul 21, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.62% | - |
| Jul 18, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -3.65% | - |