FreightCar America, Inc. (RAIL)
NASDAQ: RAIL · Real-Time Price · USD
8.59
-0.18 (-2.11%)
At close: Apr 28, 2026, 4:00 PM EDT
8.59
0.00 (0.06%)
After-hours: Apr 28, 2026, 4:10 PM EDT
FreightCar America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.67 | 8.78 | 8.50 | 8.59 | 8.59 | -2.05% | 148,183 |
| Apr 27, 2026 | 8.77 | 8.90 | 8.64 | 8.77 | 8.77 | 0.23% | 119,522 |
| Apr 24, 2026 | 8.82 | 8.94 | 8.67 | 8.75 | 8.75 | -0.96% | 178,093 |
| Apr 23, 2026 | 8.81 | 9.13 | 8.65 | 8.84 | 8.84 | 0.06% | 134,843 |
| Apr 22, 2026 | 8.89 | 9.03 | 8.47 | 8.83 | 8.83 | 1.03% | 285,163 |
| Apr 21, 2026 | 9.24 | 9.34 | 8.62 | 8.74 | 8.74 | -4.69% | 167,257 |
| Apr 20, 2026 | 9.16 | 9.35 | 9.09 | 9.17 | 9.17 | - | 54,703 |
| Apr 17, 2026 | 9.06 | 9.34 | 9.02 | 9.17 | 9.17 | 2.69% | 83,748 |
| Apr 16, 2026 | 9.05 | 9.30 | 8.83 | 8.93 | 8.93 | -1.00% | 173,078 |
| Apr 15, 2026 | 9.30 | 9.32 | 8.93 | 9.02 | 9.02 | -4.14% | 244,754 |
| Apr 14, 2026 | 9.22 | 9.62 | 9.19 | 9.41 | 9.41 | 2.84% | 152,986 |
| Apr 13, 2026 | 8.91 | 9.19 | 8.82 | 9.15 | 9.15 | 1.89% | 89,370 |
| Apr 10, 2026 | 8.93 | 9.07 | 8.79 | 8.98 | 8.98 | 0.67% | 181,028 |
| Apr 9, 2026 | 8.49 | 9.03 | 8.32 | 8.92 | 8.92 | 4.21% | 190,497 |
| Apr 8, 2026 | 8.50 | 8.82 | 8.41 | 8.56 | 8.56 | 4.39% | 153,943 |
| Apr 7, 2026 | 8.32 | 8.43 | 8.17 | 8.20 | 8.20 | -2.96% | 97,327 |
| Apr 6, 2026 | 8.23 | 8.46 | 8.14 | 8.45 | 8.45 | 2.67% | 126,464 |
| Apr 2, 2026 | 7.99 | 8.39 | 7.84 | 8.23 | 8.23 | 1.73% | 140,107 |
| Apr 1, 2026 | 8.09 | 8.33 | 8.02 | 8.09 | 8.09 | 1.51% | 157,861 |
| Mar 31, 2026 | 8.01 | 8.15 | 7.66 | 7.97 | 7.97 | 1.40% | 183,832 |
| Mar 30, 2026 | 8.09 | 8.24 | 7.73 | 7.86 | 7.86 | -2.24% | 195,241 |
| Mar 27, 2026 | 7.98 | 8.24 | 7.89 | 8.04 | 8.04 | 0.37% | 128,842 |
| Mar 26, 2026 | 8.01 | 8.30 | 7.88 | 8.01 | 8.01 | -1.84% | 160,373 |
| Mar 25, 2026 | 8.20 | 8.31 | 7.96 | 8.16 | 8.16 | 1.24% | 158,733 |
| Mar 24, 2026 | 8.01 | 8.16 | 7.86 | 8.06 | 8.06 | - | 142,023 |
| Mar 23, 2026 | 8.06 | 8.39 | 8.04 | 8.06 | 8.06 | 1.38% | 170,054 |
| Mar 20, 2026 | 8.12 | 8.24 | 7.90 | 7.95 | 7.95 | -2.09% | 168,493 |
| Mar 19, 2026 | 7.99 | 8.18 | 7.82 | 8.12 | 8.12 | 0.50% | 270,423 |
| Mar 18, 2026 | 8.00 | 8.23 | 7.89 | 8.08 | 8.08 | 1.00% | 211,978 |
| Mar 17, 2026 | 8.16 | 8.36 | 7.92 | 8.00 | 8.00 | -1.96% | 220,618 |
| Mar 16, 2026 | 8.31 | 8.65 | 8.08 | 8.16 | 8.16 | -1.45% | 281,507 |
| Mar 13, 2026 | 8.95 | 8.99 | 8.17 | 8.28 | 8.28 | -4.61% | 341,867 |
| Mar 12, 2026 | 9.33 | 9.54 | 8.55 | 8.68 | 8.68 | -9.21% | 476,878 |
| Mar 11, 2026 | 10.01 | 10.10 | 9.44 | 9.56 | 9.56 | -4.50% | 572,578 |
| Mar 10, 2026 | 10.27 | 11.46 | 9.68 | 10.01 | 10.01 | -21.06% | 962,246 |
| Mar 9, 2026 | 12.54 | 12.71 | 11.93 | 12.68 | 12.68 | -0.39% | 326,956 |
| Mar 6, 2026 | 12.89 | 13.15 | 12.50 | 12.73 | 12.73 | -3.19% | 101,844 |
| Mar 5, 2026 | 13.43 | 13.66 | 13.05 | 13.15 | 13.15 | -2.45% | 115,139 |
| Mar 4, 2026 | 13.82 | 14.08 | 13.45 | 13.48 | 13.48 | -0.59% | 104,290 |
| Mar 3, 2026 | 13.93 | 13.93 | 12.99 | 13.56 | 13.56 | -5.51% | 171,380 |
| Mar 2, 2026 | 13.80 | 14.81 | 13.61 | 14.35 | 14.35 | 3.76% | 187,672 |
| Feb 27, 2026 | 14.56 | 14.74 | 13.41 | 13.83 | 13.83 | -6.55% | 197,622 |
| Feb 26, 2026 | 14.58 | 14.90 | 14.35 | 14.80 | 14.80 | 2.07% | 119,670 |
| Feb 25, 2026 | 14.55 | 14.69 | 14.01 | 14.50 | 14.50 | 1.19% | 155,254 |
| Feb 24, 2026 | 14.31 | 14.57 | 14.08 | 14.33 | 14.33 | -0.07% | 149,899 |
| Feb 23, 2026 | 13.80 | 14.38 | 13.67 | 14.34 | 14.34 | 3.17% | 253,826 |
| Feb 20, 2026 | 13.21 | 14.00 | 13.15 | 13.90 | 13.90 | 5.38% | 133,793 |
| Feb 19, 2026 | 13.18 | 13.41 | 12.85 | 13.19 | 13.19 | -1.27% | 94,825 |
| Feb 18, 2026 | 13.14 | 13.71 | 13.09 | 13.36 | 13.36 | 1.83% | 116,991 |
| Feb 17, 2026 | 13.15 | 13.49 | 12.78 | 13.12 | 13.12 | -0.91% | 91,115 |
| Feb 13, 2026 | 12.85 | 13.46 | 12.85 | 13.24 | 13.24 | 3.12% | 83,027 |
| Feb 12, 2026 | 13.68 | 13.88 | 12.69 | 12.84 | 12.84 | -5.52% | 136,572 |
| Feb 11, 2026 | 13.67 | 13.85 | 13.31 | 13.59 | 13.59 | 0.89% | 141,616 |
| Feb 10, 2026 | 13.01 | 13.74 | 12.89 | 13.47 | 13.47 | 3.70% | 291,412 |
| Feb 9, 2026 | 12.41 | 13.30 | 12.19 | 12.99 | 12.99 | 4.42% | 180,842 |
| Feb 6, 2026 | 11.81 | 12.56 | 11.81 | 12.44 | 12.44 | 7.33% | 143,330 |
| Feb 5, 2026 | 11.88 | 12.07 | 11.41 | 11.59 | 11.59 | -3.98% | 122,520 |
| Feb 4, 2026 | 12.85 | 12.87 | 11.77 | 12.07 | 12.07 | -5.56% | 155,406 |
| Feb 3, 2026 | 11.86 | 12.85 | 11.77 | 12.78 | 12.78 | 7.04% | 211,790 |
| Feb 2, 2026 | 11.45 | 12.25 | 11.35 | 11.94 | 11.94 | 3.74% | 133,717 |
| Jan 30, 2026 | 11.54 | 11.74 | 11.21 | 11.51 | 11.51 | -1.12% | 92,657 |
| Jan 29, 2026 | 11.57 | 11.89 | 11.34 | 11.64 | 11.64 | 0.87% | 92,134 |
| Jan 28, 2026 | 12.28 | 12.31 | 11.38 | 11.54 | 11.54 | -3.99% | 125,443 |
| Jan 27, 2026 | 11.31 | 12.20 | 11.07 | 12.02 | 12.02 | 4.98% | 171,767 |
| Jan 26, 2026 | 10.97 | 11.50 | 10.74 | 11.45 | 11.45 | 4.28% | 173,297 |
| Jan 23, 2026 | 11.29 | 11.38 | 10.82 | 10.98 | 10.98 | -2.75% | 87,581 |
| Jan 22, 2026 | 11.49 | 11.76 | 11.28 | 11.29 | 11.29 | -0.35% | 96,793 |
| Jan 21, 2026 | 11.21 | 11.64 | 11.09 | 11.33 | 11.33 | 2.07% | 63,012 |
| Jan 20, 2026 | 11.41 | 11.46 | 11.00 | 11.10 | 11.10 | -4.48% | 102,698 |
| Jan 16, 2026 | 11.14 | 11.70 | 11.00 | 11.62 | 11.62 | 4.31% | 131,418 |
| Jan 15, 2026 | 11.36 | 11.48 | 11.11 | 11.14 | 11.14 | -1.59% | 129,216 |
| Jan 14, 2026 | 11.49 | 11.62 | 11.18 | 11.32 | 11.32 | -1.31% | 83,809 |
| Jan 13, 2026 | 11.59 | 11.95 | 11.45 | 11.47 | 11.47 | -0.86% | 159,421 |
| Jan 12, 2026 | 10.99 | 11.59 | 10.53 | 11.57 | 11.57 | 4.99% | 167,832 |
| Jan 9, 2026 | 11.35 | 11.44 | 10.85 | 11.02 | 11.02 | -2.65% | 204,695 |
| Jan 8, 2026 | 10.75 | 11.44 | 10.68 | 11.32 | 11.32 | 4.91% | 80,680 |
| Jan 7, 2026 | 10.79 | 10.95 | 10.54 | 10.79 | 10.79 | - | 151,751 |
| Jan 6, 2026 | 10.90 | 11.08 | 10.44 | 10.79 | 10.79 | -1.28% | 179,866 |
| Jan 5, 2026 | 10.99 | 11.50 | 10.91 | 10.93 | 10.93 | - | 166,565 |
| Jan 2, 2026 | 11.16 | 11.45 | 10.82 | 10.93 | 10.93 | -1.26% | 171,044 |
| Dec 31, 2025 | 11.15 | 11.60 | 10.96 | 11.07 | 11.07 | -2.21% | 127,087 |
| Dec 30, 2025 | 11.66 | 11.67 | 11.23 | 11.32 | 11.32 | -2.75% | 89,501 |
| Dec 29, 2025 | 11.36 | 11.64 | 11.15 | 11.64 | 11.64 | 1.22% | 150,307 |
| Dec 26, 2025 | 11.53 | 11.67 | 11.29 | 11.50 | 11.50 | -0.17% | 188,614 |
| Dec 24, 2025 | 10.83 | 11.71 | 10.83 | 11.52 | 11.52 | 6.18% | 269,834 |
| Dec 23, 2025 | 9.06 | 10.95 | 9.00 | 10.85 | 10.85 | 20.02% | 695,301 |
| Dec 22, 2025 | 9.06 | 9.37 | 8.97 | 9.04 | 9.04 | -0.22% | 147,066 |
| Dec 19, 2025 | 9.55 | 9.55 | 8.90 | 9.06 | 9.06 | -4.03% | 248,078 |
| Dec 18, 2025 | 9.56 | 9.60 | 9.32 | 9.44 | 9.44 | -0.11% | 155,977 |
| Dec 17, 2025 | 9.59 | 9.80 | 9.30 | 9.45 | 9.45 | -0.74% | 443,575 |
| Dec 16, 2025 | 9.61 | 9.93 | 9.47 | 9.52 | 9.52 | -1.75% | 192,391 |
| Dec 15, 2025 | 9.90 | 10.03 | 9.69 | 9.69 | 9.69 | -0.92% | 183,083 |
| Dec 12, 2025 | 9.81 | 9.85 | 9.41 | 9.78 | 9.78 | 0.20% | 154,024 |
| Dec 11, 2025 | 9.53 | 9.87 | 9.50 | 9.76 | 9.76 | 1.99% | 131,623 |
| Dec 10, 2025 | 8.98 | 9.66 | 8.98 | 9.57 | 9.57 | 6.10% | 222,864 |
| Dec 9, 2025 | 8.93 | 9.26 | 8.87 | 9.02 | 9.02 | 0.67% | 145,111 |
| Dec 8, 2025 | 8.66 | 9.00 | 8.63 | 8.96 | 8.96 | 4.19% | 133,377 |
| 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% | 90,404 |
| Dec 3, 2025 | 8.25 | 8.61 | 8.20 | 8.40 | 8.40 | 2.31% | 78,618 |