FreightCar America, Inc. (RAIL)
NASDAQ: RAIL · Real-Time Price · USD
8.61
+0.11 (1.24%)
At close: Dec 5, 2025, 4:00 PM EST
8.60
-0.01 (-0.06%)
After-hours: Dec 5, 2025, 4:10 PM EST
FreightCar America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.46 | 8.61 | 8.45 | 8.60 | 8.60 | 1.18% | 111,591 |
| Dec 4, 2025 | 8.39 | 8.53 | 8.29 | 8.50 | 8.50 | 1.19% | 90,398 |
| Dec 3, 2025 | 8.25 | 8.61 | 8.20 | 8.40 | 8.40 | 2.31% | 78,598 |
| Dec 2, 2025 | 8.25 | 8.33 | 8.09 | 8.21 | 8.21 | 0.74% | 65,048 |
| Dec 1, 2025 | 8.00 | 8.27 | 8.00 | 8.15 | 8.15 | -0.37% | 95,665 |
| Nov 28, 2025 | 8.01 | 8.21 | 8.00 | 8.18 | 8.18 | 2.12% | 33,551 |
| Nov 26, 2025 | 7.92 | 8.16 | 7.89 | 8.01 | 8.01 | 2.30% | 81,308 |
| Nov 25, 2025 | 7.78 | 7.93 | 7.69 | 7.83 | 7.83 | 0.38% | 88,977 |
| Nov 24, 2025 | 7.76 | 7.94 | 7.57 | 7.80 | 7.80 | 0.65% | 146,433 |
| Nov 21, 2025 | 7.50 | 7.78 | 7.27 | 7.75 | 7.75 | 3.20% | 221,605 |
| Nov 20, 2025 | 7.62 | 7.84 | 7.41 | 7.51 | 7.51 | 1.35% | 121,516 |
| Nov 19, 2025 | 7.47 | 7.52 | 7.28 | 7.41 | 7.41 | -0.54% | 183,509 |
| Nov 18, 2025 | 7.72 | 7.72 | 7.45 | 7.45 | 7.45 | -3.37% | 207,048 |
| Nov 17, 2025 | 8.23 | 8.38 | 7.69 | 7.71 | 7.71 | -6.32% | 207,725 |
| Nov 14, 2025 | 8.18 | 8.40 | 8.18 | 8.23 | 8.23 | -2.02% | 63,987 |
| Nov 13, 2025 | 8.65 | 8.71 | 8.29 | 8.40 | 8.40 | -2.89% | 133,543 |
| Nov 12, 2025 | 8.97 | 9.20 | 8.50 | 8.65 | 8.65 | -2.15% | 357,238 |
| Nov 11, 2025 | 9.38 | 9.60 | 8.78 | 8.84 | 8.84 | -6.75% | 248,369 |
| Nov 10, 2025 | 8.90 | 10.20 | 8.85 | 9.48 | 9.48 | 11.79% | 458,788 |
| Nov 7, 2025 | 8.22 | 8.79 | 8.04 | 8.48 | 8.48 | 2.05% | 163,284 |
| Nov 6, 2025 | 8.61 | 8.80 | 8.30 | 8.31 | 8.31 | -3.60% | 102,864 |
| Nov 5, 2025 | 8.32 | 8.81 | 8.29 | 8.62 | 8.62 | 3.73% | 96,220 |
| Nov 4, 2025 | 8.50 | 8.60 | 8.17 | 8.31 | 8.31 | -3.76% | 135,288 |
| Nov 3, 2025 | 8.85 | 8.86 | 8.51 | 8.64 | 8.64 | -2.87% | 114,768 |
| Oct 31, 2025 | 8.56 | 9.07 | 8.56 | 8.89 | 8.89 | 3.37% | 160,572 |
| Oct 30, 2025 | 9.12 | 9.16 | 8.45 | 8.60 | 8.60 | -6.22% | 220,511 |
| Oct 29, 2025 | 9.75 | 9.77 | 9.01 | 9.17 | 9.17 | -6.24% | 293,856 |
| Oct 28, 2025 | 9.82 | 9.82 | 9.61 | 9.78 | 9.78 | -0.81% | 76,464 |
| Oct 27, 2025 | 9.93 | 10.05 | 9.80 | 9.86 | 9.86 | 0.72% | 98,774 |
| Oct 24, 2025 | 9.56 | 9.96 | 9.55 | 9.79 | 9.79 | 3.49% | 85,504 |
| Oct 23, 2025 | 9.32 | 9.54 | 9.32 | 9.46 | 9.46 | 1.61% | 50,871 |
| Oct 22, 2025 | 9.55 | 9.79 | 9.29 | 9.31 | 9.31 | -2.82% | 90,474 |
| Oct 21, 2025 | 9.28 | 9.61 | 9.12 | 9.58 | 9.58 | 3.23% | 111,153 |
| Oct 20, 2025 | 9.54 | 9.79 | 9.11 | 9.28 | 9.28 | -1.38% | 101,959 |
| Oct 17, 2025 | 9.93 | 10.08 | 9.39 | 9.41 | 9.41 | -5.24% | 157,105 |
| Oct 16, 2025 | 9.94 | 10.07 | 9.63 | 9.93 | 9.93 | 0.71% | 107,942 |
| Oct 15, 2025 | 10.01 | 10.26 | 9.71 | 9.86 | 9.86 | 1.34% | 207,256 |
| Oct 14, 2025 | 9.57 | 9.89 | 9.49 | 9.73 | 9.73 | -0.51% | 93,518 |
| Oct 13, 2025 | 9.40 | 9.79 | 9.35 | 9.78 | 9.78 | 4.04% | 133,947 |
| Oct 10, 2025 | 9.82 | 9.99 | 9.35 | 9.40 | 9.40 | -3.59% | 191,061 |
| Oct 9, 2025 | 10.05 | 10.09 | 9.65 | 9.75 | 9.75 | -2.99% | 104,739 |
| Oct 8, 2025 | 9.72 | 10.15 | 9.55 | 10.05 | 10.05 | 5.79% | 210,053 |
| Oct 7, 2025 | 9.70 | 9.75 | 9.40 | 9.50 | 9.50 | -1.25% | 107,504 |
| Oct 6, 2025 | 9.61 | 9.72 | 9.42 | 9.62 | 9.62 | 1.26% | 98,826 |
| Oct 3, 2025 | 9.48 | 9.71 | 9.31 | 9.50 | 9.50 | -0.52% | 90,127 |
| Oct 2, 2025 | 9.57 | 9.66 | 9.39 | 9.55 | 9.55 | 0.42% | 72,557 |
| Oct 1, 2025 | 9.74 | 9.74 | 9.21 | 9.51 | 9.51 | -2.76% | 125,655 |
| Sep 30, 2025 | 9.54 | 9.84 | 9.25 | 9.78 | 9.78 | 2.52% | 144,174 |
| Sep 29, 2025 | 9.60 | 9.70 | 9.29 | 9.54 | 9.54 | 0.53% | 149,403 |
| Sep 26, 2025 | 9.42 | 9.55 | 9.05 | 9.49 | 9.49 | 0.32% | 127,588 |
| Sep 25, 2025 | 9.33 | 9.53 | 9.15 | 9.46 | 9.46 | -0.32% | 104,622 |
| Sep 24, 2025 | 9.63 | 9.71 | 9.20 | 9.49 | 9.49 | -1.35% | 120,653 |
| Sep 23, 2025 | 9.90 | 9.99 | 9.58 | 9.62 | 9.62 | -3.22% | 182,737 |
| Sep 22, 2025 | 9.10 | 10.38 | 8.87 | 9.94 | 9.94 | 9.23% | 330,005 |
| Sep 19, 2025 | 9.18 | 9.18 | 8.75 | 9.10 | 9.10 | -0.11% | 197,237 |
| Sep 18, 2025 | 8.84 | 9.14 | 8.69 | 9.11 | 9.11 | 4.59% | 145,843 |
| Sep 17, 2025 | 8.66 | 9.11 | 8.59 | 8.71 | 8.71 | 0.93% | 182,829 |
| Sep 16, 2025 | 8.72 | 8.72 | 8.45 | 8.63 | 8.63 | -0.23% | 128,662 |
| Sep 15, 2025 | 8.40 | 8.67 | 8.40 | 8.65 | 8.65 | 2.25% | 118,267 |
| Sep 12, 2025 | 8.49 | 8.57 | 8.40 | 8.46 | 8.46 | -0.24% | 121,245 |
| Sep 11, 2025 | 8.31 | 8.58 | 8.31 | 8.48 | 8.48 | 2.05% | 94,935 |
| Sep 10, 2025 | 8.42 | 8.58 | 8.26 | 8.31 | 8.31 | -0.84% | 100,194 |
| Sep 9, 2025 | 8.08 | 8.41 | 8.06 | 8.38 | 8.38 | 1.70% | 216,980 |
| Sep 8, 2025 | 8.36 | 8.46 | 8.18 | 8.24 | 8.24 | -1.44% | 115,949 |
| Sep 5, 2025 | 8.45 | 8.60 | 8.19 | 8.36 | 8.36 | -0.12% | 101,691 |
| Sep 4, 2025 | 8.44 | 8.45 | 8.23 | 8.37 | 8.37 | -0.24% | 141,121 |
| Sep 3, 2025 | 8.26 | 8.43 | 8.17 | 8.39 | 8.39 | - | 134,001 |
| Sep 2, 2025 | 8.34 | 8.44 | 8.13 | 8.39 | 8.39 | -1.76% | 145,482 |
| Aug 29, 2025 | 8.55 | 8.82 | 8.41 | 8.54 | 8.54 | -3.17% | 102,439 |
| Aug 28, 2025 | 8.71 | 8.95 | 8.67 | 8.82 | 8.82 | 2.20% | 114,487 |
| Aug 27, 2025 | 8.56 | 8.69 | 8.53 | 8.63 | 8.63 | - | 93,903 |
| Aug 26, 2025 | 8.93 | 9.00 | 8.63 | 8.63 | 8.63 | -2.15% | 135,889 |
| Aug 25, 2025 | 8.90 | 9.08 | 8.52 | 8.82 | 8.82 | -1.78% | 123,420 |
| Aug 22, 2025 | 8.35 | 9.10 | 8.35 | 8.98 | 8.98 | 8.32% | 261,634 |
| Aug 21, 2025 | 8.06 | 8.30 | 7.95 | 8.29 | 8.29 | 1.72% | 164,393 |
| Aug 20, 2025 | 8.01 | 8.26 | 7.91 | 8.15 | 8.15 | 1.24% | 139,393 |
| Aug 19, 2025 | 8.21 | 8.26 | 7.96 | 8.05 | 8.05 | -2.42% | 221,722 |
| Aug 18, 2025 | 8.49 | 8.52 | 7.78 | 8.25 | 8.25 | -3.85% | 515,241 |
| Aug 15, 2025 | 9.01 | 9.06 | 8.50 | 8.58 | 8.58 | -4.88% | 232,563 |
| Aug 14, 2025 | 9.22 | 9.41 | 8.87 | 9.02 | 9.02 | -3.11% | 176,324 |
| Aug 13, 2025 | 9.41 | 9.54 | 9.22 | 9.31 | 9.31 | -0.96% | 149,604 |
| Aug 12, 2025 | 9.14 | 9.43 | 9.00 | 9.40 | 9.40 | 3.52% | 190,259 |
| Aug 11, 2025 | 9.00 | 9.18 | 8.77 | 9.08 | 9.08 | 0.89% | 252,064 |
| Aug 8, 2025 | 9.38 | 9.55 | 8.85 | 9.00 | 9.00 | -3.74% | 245,613 |
| Aug 7, 2025 | 9.55 | 9.60 | 9.15 | 9.35 | 9.35 | -0.95% | 340,194 |
| Aug 6, 2025 | 10.37 | 10.38 | 8.93 | 9.44 | 9.44 | -9.23% | 471,925 |
| Aug 5, 2025 | 11.00 | 11.32 | 10.19 | 10.40 | 10.40 | 4.84% | 420,141 |
| Aug 4, 2025 | 9.86 | 10.03 | 9.45 | 9.92 | 9.92 | 1.22% | 236,771 |
| Aug 1, 2025 | 10.00 | 10.00 | 9.55 | 9.80 | 9.80 | -3.54% | 195,224 |
| Jul 31, 2025 | 10.20 | 10.41 | 10.10 | 10.16 | 10.16 | -0.39% | 128,778 |
| Jul 30, 2025 | 10.28 | 10.49 | 10.06 | 10.20 | 10.20 | -1.07% | 200,838 |
| Jul 29, 2025 | 10.77 | 10.77 | 10.25 | 10.31 | 10.31 | -3.10% | 217,908 |
| Jul 28, 2025 | 11.58 | 11.58 | 10.36 | 10.64 | 10.64 | -7.16% | 292,402 |
| Jul 25, 2025 | 11.41 | 11.58 | 11.31 | 11.46 | 11.46 | 1.24% | 103,721 |
| Jul 24, 2025 | 11.50 | 11.62 | 11.32 | 11.32 | 11.32 | -1.91% | 158,761 |
| Jul 23, 2025 | 11.40 | 11.85 | 11.30 | 11.54 | 11.54 | 1.94% | 170,996 |
| Jul 22, 2025 | 10.70 | 11.49 | 10.55 | 11.32 | 11.32 | 5.30% | 210,449 |
| Jul 21, 2025 | 11.19 | 11.19 | 10.72 | 10.75 | 10.75 | -1.29% | 113,714 |
| Jul 18, 2025 | 11.18 | 11.27 | 10.78 | 10.89 | 10.89 | -1.45% | 147,951 |
| Jul 17, 2025 | 11.40 | 11.61 | 10.96 | 11.05 | 11.05 | -2.81% | 151,599 |