FreightCar America, Inc. (RAIL)
NASDAQ: RAIL · Real-Time Price · USD
10.20
+0.62 (6.47%)
At close: Jun 26, 2026, 4:00 PM EDT
10.24
+0.04 (0.39%)
After-hours: Jun 26, 2026, 7:42 PM EDT
FreightCar America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.59 | 10.29 | 9.59 | 10.20 | 10.20 | 6.47% | 2,022,478 |
| Jun 25, 2026 | 9.28 | 9.64 | 9.28 | 9.58 | 9.58 | 3.46% | 265,036 |
| Jun 24, 2026 | 9.25 | 9.49 | 8.99 | 9.26 | 9.26 | - | 250,125 |
| Jun 23, 2026 | 9.06 | 9.36 | 8.64 | 9.26 | 9.26 | 0.65% | 204,055 |
| Jun 22, 2026 | 9.30 | 9.48 | 9.16 | 9.20 | 9.20 | -1.29% | 188,156 |
| Jun 18, 2026 | 9.31 | 9.63 | 9.21 | 9.32 | 9.32 | 1.08% | 255,122 |
| Jun 17, 2026 | 8.70 | 9.54 | 8.70 | 9.22 | 9.22 | 4.89% | 373,052 |
| Jun 16, 2026 | 8.23 | 9.29 | 8.16 | 8.79 | 8.79 | 7.59% | 396,015 |
| Jun 15, 2026 | 8.18 | 8.48 | 7.97 | 8.17 | 8.17 | 0.49% | 168,296 |
| Jun 12, 2026 | 8.23 | 8.63 | 8.13 | 8.13 | 8.13 | -1.22% | 214,833 |
| Jun 11, 2026 | 7.90 | 8.30 | 7.86 | 8.23 | 8.23 | 4.71% | 175,732 |
| Jun 10, 2026 | 8.27 | 8.51 | 7.80 | 7.86 | 7.86 | -5.53% | 261,479 |
| Jun 9, 2026 | 8.03 | 8.42 | 8.00 | 8.32 | 8.32 | 4.39% | 277,972 |
| Jun 8, 2026 | 7.64 | 8.01 | 7.59 | 7.97 | 7.97 | 5.15% | 188,306 |
| Jun 5, 2026 | 7.48 | 7.59 | 7.44 | 7.58 | 7.58 | - | 119,220 |
| Jun 4, 2026 | 7.40 | 7.63 | 7.34 | 7.58 | 7.58 | 3.13% | 76,796 |
| Jun 3, 2026 | 7.49 | 7.57 | 7.33 | 7.35 | 7.35 | -2.91% | 131,794 |
| Jun 2, 2026 | 7.64 | 7.70 | 7.56 | 7.57 | 7.57 | -0.92% | 132,224 |
| Jun 1, 2026 | 7.58 | 7.70 | 7.47 | 7.64 | 7.64 | 0.53% | 165,571 |
| May 29, 2026 | 7.77 | 7.84 | 7.58 | 7.60 | 7.60 | -2.06% | 134,420 |
| May 28, 2026 | 7.69 | 7.83 | 7.63 | 7.76 | 7.76 | 0.13% | 79,494 |
| May 27, 2026 | 7.97 | 8.03 | 7.63 | 7.75 | 7.75 | -3.25% | 118,723 |
| May 26, 2026 | 8.00 | 8.12 | 7.73 | 8.01 | 8.01 | 1.78% | 95,038 |
| May 22, 2026 | 7.91 | 7.93 | 7.75 | 7.87 | 7.87 | 0.51% | 148,282 |
| May 21, 2026 | 7.64 | 7.85 | 7.54 | 7.83 | 7.83 | 2.09% | 127,573 |
| May 20, 2026 | 7.53 | 7.72 | 7.48 | 7.67 | 7.67 | 1.59% | 115,565 |
| May 19, 2026 | 7.76 | 7.76 | 7.53 | 7.55 | 7.55 | -2.33% | 138,028 |
| May 18, 2026 | 7.93 | 7.93 | 7.70 | 7.73 | 7.73 | -2.64% | 153,477 |
| May 15, 2026 | 8.08 | 8.14 | 7.82 | 7.94 | 7.94 | -4.45% | 125,928 |
| May 14, 2026 | 8.12 | 8.37 | 8.10 | 8.31 | 8.31 | 3.49% | 135,875 |
| May 13, 2026 | 7.86 | 8.08 | 7.75 | 8.03 | 8.03 | 1.39% | 206,023 |
| May 12, 2026 | 8.27 | 8.34 | 7.88 | 7.92 | 7.92 | -5.38% | 128,378 |
| May 11, 2026 | 7.92 | 8.39 | 7.81 | 8.37 | 8.37 | 5.02% | 225,385 |
| May 8, 2026 | 7.98 | 8.07 | 7.85 | 7.97 | 7.97 | -0.13% | 121,817 |
| May 7, 2026 | 7.94 | 8.18 | 7.81 | 7.98 | 7.98 | 0.76% | 119,456 |
| May 6, 2026 | 7.84 | 8.08 | 7.50 | 7.92 | 7.92 | 2.59% | 222,252 |
| May 5, 2026 | 8.11 | 8.72 | 7.45 | 7.72 | 7.72 | -4.22% | 340,533 |
| May 4, 2026 | 8.30 | 8.46 | 8.00 | 8.06 | 8.06 | -2.89% | 202,063 |
| May 1, 2026 | 8.23 | 8.47 | 8.09 | 8.30 | 8.30 | 0.73% | 122,429 |
| Apr 30, 2026 | 8.23 | 8.32 | 8.10 | 8.24 | 8.24 | 1.35% | 142,935 |
| Apr 29, 2026 | 8.59 | 8.60 | 8.10 | 8.13 | 8.13 | -5.36% | 149,189 |
| 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% | 119,529 |
| 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% | 167,673 |
| 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% | 83,954 |
| Apr 16, 2026 | 9.05 | 9.30 | 8.83 | 8.93 | 8.93 | -1.00% | 173,228 |
| Apr 15, 2026 | 9.30 | 9.32 | 8.93 | 9.02 | 9.02 | -4.14% | 244,938 |
| Apr 14, 2026 | 9.22 | 9.62 | 9.19 | 9.41 | 9.41 | 2.84% | 155,590 |
| 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% | 181,042 |
| Apr 9, 2026 | 8.49 | 9.03 | 8.32 | 8.92 | 8.92 | 4.21% | 190,513 |
| 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% | 100,632 |
| Apr 6, 2026 | 8.23 | 8.46 | 8.14 | 8.45 | 8.45 | 2.67% | 126,465 |
| Apr 2, 2026 | 7.99 | 8.39 | 7.84 | 8.23 | 8.23 | 1.73% | 140,121 |
| Apr 1, 2026 | 8.09 | 8.33 | 8.02 | 8.09 | 8.09 | 1.51% | 158,108 |
| Mar 31, 2026 | 8.01 | 8.15 | 7.66 | 7.97 | 7.97 | 1.40% | 183,926 |
| Mar 30, 2026 | 8.09 | 8.24 | 7.73 | 7.86 | 7.86 | -2.24% | 195,379 |
| 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% | 160,379 |
| Mar 25, 2026 | 8.20 | 8.31 | 7.96 | 8.16 | 8.16 | 1.24% | 158,808 |
| 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 |