Freightcar America, Inc. - Common Stock (NQ: RAIL )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	8.860	9.620	8.672	9.550	166,849	+0.65(+7.30%)
Dec 24, 2024	8.890	8.950	8.690	8.900	73,627	+0.02(+0.23%)
Dec 23, 2024	8.890	8.960	8.670	8.880	116,285	+0.00(+0.00%)
Dec 20, 2024	8.650	9.220	8.650	8.880	155,720	-0.03(-0.34%)
Dec 19, 2024	8.970	9.468	8.810	8.910	127,301	+0.12(+1.37%)
Dec 18, 2024	9.520	9.630	8.740	8.790	257,751	-0.77(-8.05%)
Dec 17, 2024	10.26	10.26	9.280	9.560	286,249	-0.73(-7.09%)
Dec 16, 2024	10.35	10.67	9.954	10.29	264,374	-0.05(-0.48%)
Dec 13, 2024	10.00	10.98	9.980	10.34	383,245	+0.36(+3.61%)
Dec 12, 2024	9.670	10.17	9.550	9.980	233,346	+0.23(+2.36%)
Dec 11, 2024	9.640	9.850	9.535	9.750	102,057	+0.23(+2.42%)
Dec 10, 2024	9.200	9.665	9.150	9.520	126,971	+0.28(+3.03%)
Dec 09, 2024	9.600	9.810	9.140	9.240	232,873	-0.31(-3.25%)
Dec 06, 2024	9.870	9.920	9.090	9.550	262,963	-0.25(-2.55%)
Dec 05, 2024	9.990	10.17	9.800	9.800	132,874	-0.23(-2.29%)
Dec 04, 2024	10.36	10.48	9.920	10.03	182,225	-0.25(-2.43%)
Dec 03, 2024	10.51	11.05	10.12	10.28	396,309	-0.07(-0.68%)
Dec 02, 2024	9.800	10.50	9.680	10.35	404,764	+0.55(+5.61%)
Nov 29, 2024	9.880	10.17	9.720	9.800	191,313	-0.03(-0.31%)
Nov 27, 2024	10.15	10.15	9.500	9.830	183,620	-0.18(-1.80%)
Nov 26, 2024	9.600	10.10	9.440	10.01	299,241	+0.36(+3.73%)
Nov 25, 2024	9.450	9.670	8.710	9.650	561,122	+0.20(+2.12%)
Nov 22, 2024	9.660	9.920	9.170	9.450	463,601	-0.20(-2.07%)
Nov 21, 2024	10.43	10.43	9.540	9.650	597,460	-0.86(-8.18%)
Nov 20, 2024	10.82	11.12	10.36	10.51	303,739	-0.33(-3.04%)
Nov 19, 2024	9.420	10.84	9.420	10.84	684,099	+1.41(+14.95%)
Nov 18, 2024	9.800	10.29	9.410	9.430	585,636	-0.47(-4.75%)
Nov 15, 2024	10.46	10.69	9.820	9.900	459,452	-0.49(-4.72%)
Nov 14, 2024	9.850	10.95	9.550	10.39	647,517	+0.53(+5.38%)
Nov 13, 2024	10.50	10.50	9.170	9.860	1,313,363	-0.31(-3.05%)
Nov 12, 2024	12.80	12.88	9.340	10.17	2,471,112	-5.54(-35.26%)
Nov 11, 2024	15.94	16.10	15.38	15.71	679,164	+0.48(+3.15%)
Nov 08, 2024	14.69	15.56	14.25	15.23	843,327	+0.66(+4.53%)
Nov 07, 2024	13.12	14.72	12.95	14.57	794,380	+1.47(+11.22%)
Nov 06, 2024	12.93	13.71	12.63	13.10	471,031	+0.64(+5.14%)
Nov 05, 2024	12.40	12.64	12.14	12.46	239,702	+0.12(+0.97%)
Nov 04, 2024	13.72	13.72	12.05	12.34	517,846	-1.33(-9.73%)
Nov 01, 2024	14.42	14.98	13.62	13.67	391,138	-0.69(-4.81%)
Oct 31, 2024	14.82	14.99	13.75	14.36	459,232	-0.51(-3.40%)
Oct 30, 2024	14.22	15.06	14.10	14.87	366,235	+0.63(+4.46%)
Oct 29, 2024	14.32	14.57	13.96	14.23	226,042	-0.09(-0.63%)
Oct 28, 2024	14.57	14.67	13.01	14.32	460,415	-0.25(-1.72%)
Oct 25, 2024	14.20	14.91	13.79	14.57	479,914	+0.48(+3.41%)
Oct 24, 2024	12.91	14.45	12.77	14.09	821,016	+1.36(+10.68%)
Oct 23, 2024	12.61	12.79	12.12	12.73	204,972	+0.07(+0.55%)
Oct 22, 2024	12.75	12.92	12.50	12.66	235,516	-0.04(-0.31%)
Oct 21, 2024	12.45	12.97	12.37	12.70	326,194	-0.30(-2.31%)
Oct 18, 2024	11.85	13.00	11.84	13.00	478,720	+1.16(+9.80%)
Oct 17, 2024	12.08	12.09	11.59	11.84	184,017	-0.25(-2.07%)
Oct 16, 2024	11.70	12.09	11.50	12.09	179,994	+0.30(+2.54%)
Oct 15, 2024	12.07	12.30	11.30	11.79	320,080	-0.22(-1.83%)
Oct 14, 2024	13.12	13.12	11.42	12.01	571,639	-1.01(-7.76%)
Oct 11, 2024	11.84	13.14	11.76	13.02	498,595	+1.14(+9.60%)
Oct 10, 2024	11.82	12.09	11.60	11.88	148,091	+0.01(+0.08%)
Oct 09, 2024	12.32	12.39	11.71	11.87	304,341	-0.50(-4.04%)
Oct 08, 2024	11.70	12.72	11.48	12.37	440,724	+0.67(+5.73%)
Oct 07, 2024	12.66	12.90	11.40	11.70	854,730	-0.83(-6.59%)
Oct 04, 2024	12.05	13.17	11.70	12.53	731,500	+0.49(+4.03%)
Oct 03, 2024	10.92	12.19	10.76	12.04	588,569	+1.08(+9.85%)
Oct 02, 2024	11.33	11.33	10.45	10.96	262,105	-0.36(-3.18%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.