Skip to main content

Freightcar America (NQ: RAIL )

3.630 +0.140 (+4.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 14.68 14.77 14.24 14.36 322,919 -0.11(-0.73%)
Feb 26, 2016 14.67 14.84 14.06 14.46 523,801 +0.02(+0.13%)
Feb 25, 2016 15.63 15.63 14.39 14.44 471,391 -1.20(-7.65%)
Feb 24, 2016 15.41 15.93 14.57 15.64 627,792 -0.13(-0.80%)
Feb 23, 2016 19.06 19.06 15.58 15.76 472,785 -1.56(-9.03%)
Feb 22, 2016 17.75 18.48 17.12 17.33 221,825 -0.12(-0.66%)
Feb 19, 2016 18.37 18.58 17.07 17.44 258,248 -1.56(-8.23%)
Feb 18, 2016 18.99 19.15 18.49 19.01 137,518 +0.06(+0.31%)
Feb 17, 2016 18.37 19.53 18.26 18.95 157,784 +0.79(+4.36%)
Feb 16, 2016 18.54 18.83 18.09 18.16 133,531 -0.14(-0.74%)
Feb 12, 2016 18.16 18.29 18.29 18.29 162,468 +0.27(+1.49%)
Feb 11, 2016 17.99 18.38 17.35 18.02 164,818 -0.33(-1.78%)
Feb 10, 2016 18.76 18.89 18.23 18.35 239,911 -0.41(-2.20%)
Feb 09, 2016 18.78 19.00 18.30 18.76 137,443 -0.29(-1.51%)
Feb 08, 2016 18.30 19.20 18.11 19.05 134,047 +0.46(+2.48%)
Feb 05, 2016 18.83 19.12 18.06 18.59 135,608 -0.44(-2.32%)
Feb 04, 2016 18.26 19.22 18.26 19.03 186,330 +0.83(+4.54%)
Feb 03, 2016 18.53 18.53 17.54 18.21 134,384 -0.13(-0.73%)
Feb 02, 2016 18.89 18.89 17.52 18.34 170,875 -0.14(-0.78%)
Feb 01, 2016 18.11 18.70 17.53 18.49 157,424 +0.18(+1.00%)
Jan 29, 2016 18.01 18.58 17.86 18.30 193,270 +0.30(+1.65%)
Jan 28, 2016 18.07 18.49 17.82 18.01 135,276 +0.35(+1.96%)
Jan 27, 2016 17.79 18.15 17.18 17.66 160,320 -0.32(-1.76%)
Jan 26, 2016 17.07 18.16 16.96 17.98 118,679 +1.13(+6.73%)
Jan 25, 2016 17.60 17.92 16.74 16.84 155,887 -1.02(-5.70%)
Jan 22, 2016 17.73 18.51 17.59 17.86 197,214 +0.72(+4.20%)
Jan 21, 2016 16.15 17.44 16.15 17.14 195,118 +0.87(+5.38%)
Jan 20, 2016 15.87 16.51 15.32 16.27 383,740 +0.00(+0.00%)
Jan 19, 2016 17.75 17.75 16.17 16.27 267,064 -1.51(-8.49%)
Jan 15, 2016 16.78 17.77 17.77 17.77 486,883 +0.30(+1.70%)
Jan 14, 2016 16.95 17.93 16.78 17.48 313,406 +0.71(+4.24%)
Jan 13, 2016 17.15 17.46 16.40 16.77 162,690 -0.35(-2.02%)
Jan 12, 2016 17.04 17.13 16.47 17.11 229,911 +0.32(+1.89%)
Jan 11, 2016 17.04 17.87 16.55 16.79 153,268 -0.29(-1.69%)
Jan 08, 2016 17.50 17.50 16.91 17.08 196,804 -0.19(-1.11%)
Jan 07, 2016 18.13 18.36 17.23 17.28 193,609 -1.09(-5.91%)
Jan 06, 2016 18.37 18.88 18.12 18.36 269,156 -0.36(-1.90%)
Jan 05, 2016 18.58 18.85 17.77 18.72 255,799 +0.27(+1.46%)
Jan 04, 2016 18.34 18.53 17.70 18.45 251,614 -0.22(-1.18%)
Dec 31, 2015 18.94 18.67 18.67 18.67 145,190 -0.33(-1.72%)
Dec 30, 2015 19.62 20.00 18.98 19.00 78,288 -0.77(-3.89%)
Dec 29, 2015 19.49 20.00 19.24 19.76 229,452 +0.47(+2.44%)
Dec 28, 2015 20.60 20.77 19.25 19.29 166,183 -1.35(-6.52%)
Dec 24, 2015 20.68 20.64 20.64 20.64 35,282 -0.02(-0.09%)
Dec 23, 2015 20.41 21.13 20.41 20.66 152,907 +0.48(+2.38%)
Dec 22, 2015 19.66 20.20 19.55 20.18 222,677 +0.57(+2.89%)
Dec 21, 2015 19.76 20.18 19.36 19.61 152,600 +0.07(+0.34%)
Dec 18, 2015 19.64 19.98 19.45 19.54 221,336 -0.21(-1.07%)
Dec 17, 2015 20.07 21.41 19.60 19.75 126,954 -0.23(-1.15%)
Dec 16, 2015 19.51 20.18 19.46 19.98 406,024 +0.61(+3.12%)
Dec 15, 2015 19.86 20.73 19.27 19.38 174,583 -0.33(-1.66%)
Dec 14, 2015 20.03 20.19 19.56 19.71 189,763 -0.41(-2.05%)
Dec 11, 2015 20.81 20.81 20.03 20.12 165,566 -0.82(-3.90%)
Dec 10, 2015 20.73 21.29 20.56 20.94 122,111 +0.14(+0.69%)
Dec 09, 2015 20.65 21.45 20.44 20.79 204,478 +0.20(+0.98%)
Dec 08, 2015 20.90 21.21 20.35 20.59 222,957 -0.62(-2.94%)
Dec 07, 2015 21.62 21.69 20.93 21.21 229,044 -0.42(-1.95%)
Dec 04, 2015 22.06 22.17 21.19 21.64 192,831 -0.39(-1.79%)
Dec 03, 2015 22.45 22.92 22.02 22.03 166,338 -0.39(-1.76%)
Dec 02, 2015 22.82 22.94 22.10 22.43 225,830 -0.35(-1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.