Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freightcar America (NQ: RAIL )

3.562 +0.022 (+0.63%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 1.470 1.500 1.370 1.500 69,507 +0.04(+2.74%)
Apr 29, 2020 1.440 1.490 1.306 1.460 50,700 +0.02(+1.39%)
Apr 28, 2020 1.420 1.460 1.360 1.440 71,209 +0.06(+4.35%)
Apr 27, 2020 1.430 1.470 1.380 1.380 50,921 -0.05(-3.50%)
Apr 24, 2020 1.450 1.450 1.380 1.430 40,700 -0.02(-1.51%)
Apr 23, 2020 1.440 1.520 1.440 1.452 105,493 +0.02(+1.53%)
Apr 22, 2020 1.470 1.500 1.405 1.430 79,558 +0.00(+0.00%)
Apr 21, 2020 1.320 1.461 1.280 1.430 69,986 +0.11(+8.33%)
Apr 20, 2020 1.320 1.340 1.270 1.320 43,516 +0.01(+0.99%)
Apr 17, 2020 1.330 1.330 1.270 1.307 59,800 +0.02(+1.32%)
Apr 16, 2020 1.460 1.460 1.280 1.290 115,907 -0.13(-9.15%)
Apr 15, 2020 1.220 1.460 1.130 1.420 163,567 +0.25(+21.89%)
Apr 14, 2020 1.210 1.220 1.100 1.165 115,116 +0.02(+1.30%)
Apr 13, 2020 1.150 1.150 1.020 1.150 112,654 +0.05(+4.55%)
Apr 09, 2020 0.9600 1.180 0.9401 1.100 154,700 +0.14(+14.58%)
Apr 08, 2020 0.9400 0.9700 0.9400 0.9600 56,637 +0.02(+2.13%)
Apr 07, 2020 0.9800 1.000 0.9100 0.9400 55,782 -0.01(-1.24%)
Apr 06, 2020 0.9600 0.9800 0.9270 0.9518 58,134 +0.04(+4.59%)
Apr 03, 2020 0.9300 0.9400 0.9000 0.9100 108,100 +0.01(+1.11%)
Apr 02, 2020 0.9400 0.9510 0.9000 0.9000 47,147 -0.03(-3.63%)
Apr 01, 2020 0.9300 0.9510 0.8840 0.9339 46,859 +0.00(+0.42%)
Mar 31, 2020 0.9600 0.9800 0.8900 0.9300 71,272 -0.00(-0.03%)
Mar 30, 2020 0.9900 1.000 0.9100 0.9303 34,032 -0.03(-3.09%)
Mar 27, 2020 1.020 1.020 0.9101 0.9600 46,300 -0.05(-4.95%)
Mar 26, 2020 0.9736 1.060 0.9733 1.010 120,385 +0.10(+10.98%)
Mar 25, 2020 0.8361 0.9700 0.7936 0.9101 95,535 +0.10(+11.92%)
Mar 24, 2020 0.8000 0.8667 0.8000 0.8132 77,984 +0.03(+4.26%)
Mar 23, 2020 0.8000 0.8400 0.7600 0.7800 59,169 +0.02(+2.43%)
Mar 20, 2020 0.8600 0.9600 0.7615 0.7615 195,800 -0.09(-10.41%)
Mar 19, 2020 0.8000 0.9000 0.7800 0.8500 82,059 +0.09(+11.83%)
Mar 18, 2020 0.7500 0.9100 0.7300 0.7601 96,691 -0.16(-17.68%)
Mar 17, 2020 0.9000 0.9955 0.9000 0.9233 38,317 +0.03(+3.75%)
Mar 16, 2020 0.9600 0.9600 0.8100 0.8899 126,977 -0.06(-6.35%)
Mar 13, 2020 0.9600 1.030 0.9400 0.9502 375,600 +0.02(+2.17%)
Mar 12, 2020 1.060 1.090 0.9000 0.9300 258,702 -0.23(-19.83%)
Mar 11, 2020 1.300 1.340 1.120 1.160 154,358 -0.15(-11.45%)
Mar 10, 2020 1.390 1.400 1.290 1.310 85,261 -0.03(-2.24%)
Mar 09, 2020 1.500 1.500 1.310 1.340 120,808 -0.19(-12.42%)
Mar 06, 2020 1.650 1.650 1.530 1.530 94,500 -0.13(-7.83%)
Mar 05, 2020 1.610 1.700 1.550 1.660 34,546 +0.02(+1.22%)
Mar 04, 2020 1.590 1.640 1.555 1.640 33,926 +0.08(+5.13%)
Mar 03, 2020 1.550 1.613 1.510 1.560 117,983 -0.03(-1.89%)
Mar 02, 2020 1.540 1.668 1.520 1.590 58,144 +0.03(+1.92%)
Feb 28, 2020 1.650 1.650 1.500 1.560 97,600 -0.10(-6.02%)
Feb 27, 2020 1.650 1.810 1.460 1.660 235,666 +0.21(+14.48%)
Feb 26, 2020 1.520 1.550 1.450 1.450 102,656 -0.09(-5.84%)
Feb 25, 2020 1.620 1.640 1.510 1.540 26,188 -0.08(-4.94%)
Feb 24, 2020 1.540 1.620 1.480 1.620 142,872 +0.02(+1.25%)
Feb 21, 2020 1.650 1.650 1.560 1.600 34,200 -0.07(-4.19%)
Feb 20, 2020 1.660 1.680 1.560 1.670 45,077 +0.00(+0.00%)
Feb 19, 2020 1.700 1.700 1.600 1.670 30,023 -0.02(-1.18%)
Feb 18, 2020 1.660 1.690 1.650 1.690 59,813 +0.02(+1.20%)
Feb 14, 2020 1.740 1.740 1.590 1.670 36,000 -0.06(-3.47%)
Feb 13, 2020 1.750 1.750 1.699 1.730 47,461 -0.03(-1.70%)
Feb 12, 2020 1.680 1.780 1.660 1.760 86,381 +0.07(+4.14%)
Feb 11, 2020 1.600 1.690 1.600 1.690 87,829 +0.07(+4.32%)
Feb 10, 2020 1.630 1.640 1.570 1.620 74,198 +0.01(+0.62%)
Feb 07, 2020 1.600 1.660 1.580 1.610 39,000 -0.01(-0.62%)
Feb 06, 2020 1.640 1.640 1.570 1.620 46,498 -0.01(-0.61%)
Feb 05, 2020 1.670 1.680 1.600 1.630 53,616 -0.04(-2.40%)
Feb 04, 2020 1.610 1.670 1.600 1.670 100,231 +0.08(+5.03%)
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.