NasdaqGS - Delayed Quote USD

FreightCar America, Inc. (RAIL)

3.5900 +0.0100 (+0.28%)
At close: April 19 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 3.5700 3.7000 3.5500 3.5900 3.5900 25,800
Apr 18, 2024 3.5300 3.7000 3.5300 3.5800 3.5800 35,400
Apr 17, 2024 3.6700 3.6700 3.5700 3.5700 3.5700 25,500
Apr 16, 2024 3.5600 3.6400 3.4500 3.6400 3.6400 37,300
Apr 15, 2024 3.5600 3.7200 3.4900 3.5300 3.5300 46,200
Apr 12, 2024 3.8200 3.8800 3.5600 3.6600 3.6600 66,600
Apr 11, 2024 3.9000 3.9300 3.7800 3.8500 3.8500 27,700
Apr 10, 2024 3.9600 3.9800 3.8600 3.9300 3.9300 26,600
Apr 9, 2024 3.9300 3.9900 3.8700 3.9400 3.9400 12,900
Apr 8, 2024 3.9800 4.0900 3.7900 3.8700 3.8700 135,500
Apr 5, 2024 3.9800 3.9900 3.9200 3.9700 3.9700 41,400
Apr 4, 2024 3.9900 3.9900 3.8600 3.9500 3.9500 31,800
Apr 3, 2024 3.9500 4.0000 3.8400 3.9500 3.9500 50,600
Apr 2, 2024 3.8400 4.0000 3.7700 4.0000 4.0000 54,400
Apr 1, 2024 3.8800 3.9100 3.7800 3.8600 3.8600 35,400
Mar 28, 2024 3.8300 3.9000 3.8300 3.8500 3.8500 11,500
Mar 27, 2024 3.9000 3.9000 3.8400 3.8900 3.8900 30,900
Mar 26, 2024 3.8400 3.9200 3.7700 3.8900 3.8900 40,900
Mar 25, 2024 3.6200 3.8700 3.5900 3.8200 3.8200 77,500
Mar 22, 2024 3.8400 3.8400 3.7000 3.7500 3.7500 42,600
Mar 21, 2024 3.7900 3.8700 3.5900 3.8400 3.8400 143,600
Mar 20, 2024 3.5900 3.8400 3.5900 3.7000 3.7000 165,500
Mar 19, 2024 3.3800 3.6900 3.2100 3.5600 3.5600 224,200
Mar 18, 2024 3.1900 3.4000 3.1900 3.2100 3.2100 110,800
Mar 15, 2024 3.1700 3.2200 3.1200 3.2100 3.2100 58,600
Mar 14, 2024 3.0900 3.1800 3.0900 3.1600 3.1600 16,900
Mar 13, 2024 3.1200 3.1900 3.0800 3.1300 3.1300 42,400
Mar 12, 2024 3.0900 3.1600 3.0800 3.0800 3.0800 18,000
Mar 11, 2024 3.0900 3.1400 2.9900 3.0900 3.0900 28,500
Mar 8, 2024 3.0400 3.1000 3.0000 3.0900 3.0900 69,500
Mar 7, 2024 3.0000 3.1600 3.0000 3.0800 3.0800 50,700
Mar 6, 2024 2.9500 3.1100 2.9400 3.0200 3.0200 49,400
Mar 5, 2024 2.9700 3.0600 2.9100 3.0300 3.0300 7,600
Mar 4, 2024 3.0500 3.0600 2.8600 2.9400 2.9400 35,900
Mar 1, 2024 3.0900 3.0900 2.9800 3.0000 3.0000 31,800
Feb 29, 2024 2.9700 3.1000 2.9200 3.0900 3.0900 20,500
Feb 28, 2024 2.9800 3.0300 2.8800 3.0100 3.0100 21,800
Feb 27, 2024 3.0200 3.0700 2.9800 2.9900 2.9900 9,900
Feb 26, 2024 3.0800 3.0800 2.9800 3.0700 3.0700 8,400
Feb 23, 2024 3.1200 3.1200 3.0500 3.1000 3.1000 41,900
Feb 22, 2024 3.0500 3.1100 3.0500 3.1100 3.1100 32,000
Feb 21, 2024 3.0500 3.1700 3.0100 3.0500 3.0500 41,500
Feb 20, 2024 3.0200 3.0600 2.9500 2.9500 2.9500 15,300
Feb 16, 2024 3.1100 3.1100 3.0100 3.0100 3.0100 27,900
Feb 15, 2024 3.1600 3.1700 3.0500 3.1100 3.1100 18,700
Feb 14, 2024 3.1300 3.1500 2.9700 3.1200 3.1200 59,800
Feb 13, 2024 2.9900 3.0700 2.9900 3.0200 3.0200 36,200
Feb 12, 2024 2.9100 3.0700 2.9100 2.9900 2.9900 49,000
Feb 9, 2024 2.8100 2.9300 2.8000 2.9300 2.9300 25,500
Feb 8, 2024 2.7000 2.8800 2.7000 2.8000 2.8000 18,600
Feb 7, 2024 2.8000 2.9300 2.8000 2.8000 2.8000 12,600
Feb 6, 2024 2.7300 2.9500 2.7300 2.8300 2.8300 45,900
Feb 5, 2024 2.7500 2.7800 2.7200 2.7200 2.7200 18,900
Feb 2, 2024 2.8700 2.8700 2.8000 2.8200 2.8200 17,300
Feb 1, 2024 2.9100 2.9200 2.8500 2.9200 2.9200 13,900
Jan 31, 2024 2.8200 2.9100 2.8000 2.8500 2.8500 34,600
Jan 30, 2024 2.8200 2.8500 2.7200 2.7900 2.7900 36,400
Jan 29, 2024 2.7800 2.9100 2.7500 2.7900 2.7900 106,500
Jan 26, 2024 2.6600 2.7900 2.6600 2.7700 2.7700 13,200
Jan 25, 2024 2.6100 2.7300 2.6000 2.6900 2.6900 67,300
Jan 24, 2024 2.6100 2.6400 2.5800 2.6300 2.6300 7,500
Jan 23, 2024 2.5900 2.6700 2.5300 2.6100 2.6100 63,600
Jan 22, 2024 2.4900 2.5900 2.4700 2.5300 2.5300 15,400
Jan 19, 2024 2.5000 2.5400 2.4600 2.5100 2.5100 10,500
Jan 18, 2024 2.5000 2.5300 2.4600 2.5100 2.5100 10,400
Jan 17, 2024 2.4300 2.5400 2.4300 2.5200 2.5200 10,300
Jan 16, 2024 2.5000 2.5400 2.4800 2.4800 2.4800 12,700
Jan 12, 2024 2.5400 2.5400 2.4200 2.5000 2.5000 35,900
Jan 11, 2024 2.5200 2.5300 2.4000 2.4000 2.4000 39,400
Jan 10, 2024 2.5800 2.5800 2.5300 2.5500 2.5500 15,400
Jan 9, 2024 2.6100 2.6100 2.5300 2.5900 2.5900 31,000
Jan 8, 2024 2.6800 2.7000 2.6000 2.6100 2.6100 10,700
Jan 5, 2024 2.7700 2.7700 2.6200 2.6500 2.6500 40,800
Jan 4, 2024 2.7200 2.7900 2.6700 2.7700 2.7700 27,100
Jan 3, 2024 2.6800 2.7000 2.6300 2.7000 2.7000 19,400
Jan 2, 2024 2.6800 2.7500 2.6800 2.6900 2.6900 11,700
Dec 29, 2023 2.6900 2.7600 2.6800 2.7000 2.7000 75,900
Dec 28, 2023 2.6300 2.7100 2.6000 2.6700 2.6700 59,000
Dec 27, 2023 2.5400 2.6700 2.5100 2.6700 2.6700 81,000
Dec 26, 2023 2.5400 2.6200 2.5200 2.5800 2.5800 83,200
Dec 22, 2023 2.5600 2.6000 2.5500 2.5700 2.5700 81,000
Dec 21, 2023 2.5700 2.5800 2.5200 2.5400 2.5400 41,700
Dec 20, 2023 2.4900 2.5500 2.4400 2.5400 2.5400 47,000
Dec 19, 2023 2.4100 2.4900 2.3900 2.4900 2.4900 32,200
Dec 18, 2023 2.4300 2.4600 2.3700 2.4200 2.4200 28,900
Dec 15, 2023 2.4500 2.5100 2.4200 2.4500 2.4500 40,300
Dec 14, 2023 2.3500 2.4700 2.2800 2.4700 2.4700 87,200
Dec 13, 2023 2.2900 2.4000 2.2800 2.3500 2.3500 52,700
Dec 12, 2023 2.2800 2.3100 2.2700 2.2700 2.2700 21,600
Dec 11, 2023 2.3500 2.3500 2.2700 2.2800 2.2800 45,300
Dec 8, 2023 2.3300 2.3600 2.3100 2.3600 2.3600 28,000
Dec 7, 2023 2.3400 2.3700 2.2600 2.3600 2.3600 31,500
Dec 6, 2023 2.3200 2.3700 2.3200 2.3600 2.3600 24,100
Dec 5, 2023 2.2900 2.3400 2.2500 2.3000 2.3000 30,700
Dec 4, 2023 2.3400 2.3700 2.2800 2.3000 2.3000 28,800
Dec 1, 2023 2.3400 2.4300 2.3200 2.3300 2.3300 30,200
Nov 30, 2023 2.3200 2.3900 2.3200 2.3400 2.3400 22,900
Nov 29, 2023 2.3600 2.4400 2.3600 2.3700 2.3700 20,800
Nov 28, 2023 2.4200 2.4300 2.4000 2.4200 2.4200 11,400
Nov 27, 2023 2.3800 2.4200 2.3500 2.3500 2.3500 19,600
Nov 24, 2023 2.3800 2.4400 2.3800 2.4000 2.4000 11,500
Nov 22, 2023 2.3200 2.3900 2.3200 2.3800 2.3800 9,300
Nov 21, 2023 2.3000 2.3600 2.3000 2.3400 2.3400 2,400
Nov 20, 2023 2.3600 2.4200 2.3000 2.3300 2.3300 36,700
Nov 17, 2023 2.3900 2.4000 2.2900 2.3500 2.3500 33,500
Nov 16, 2023 2.3100 2.3500 2.2600 2.2800 2.2800 22,200
Nov 15, 2023 2.3400 2.3600 2.3100 2.3400 2.3400 18,200
Nov 14, 2023 2.4600 2.4600 2.3200 2.3200 2.3200 18,500
Nov 13, 2023 2.3100 2.3800 2.3100 2.3400 2.3400 22,100
Nov 10, 2023 2.3000 2.4100 2.2600 2.3700 2.3700 58,500
Nov 9, 2023 2.3700 2.4900 2.2500 2.2700 2.2700 49,500
Nov 8, 2023 2.5500 2.5800 2.2700 2.3200 2.3200 94,700
Nov 7, 2023 2.6000 2.6900 2.4600 2.5000 2.5000 134,800
Nov 6, 2023 2.6800 2.7300 2.6800 2.7000 2.7000 21,200
Nov 3, 2023 2.6900 2.7900 2.5700 2.6400 2.6400 95,800
Nov 2, 2023 2.6200 2.7000 2.6200 2.6700 2.6700 15,200
Nov 1, 2023 2.6100 2.6700 2.6100 2.6200 2.6200 13,800
Oct 31, 2023 2.6400 2.7100 2.6100 2.6300 2.6300 38,800
Oct 30, 2023 2.6400 2.7200 2.6400 2.6400 2.6400 14,300
Oct 27, 2023 2.7400 2.7400 2.6200 2.6800 2.6800 27,900
Oct 26, 2023 2.6900 2.6900 2.6200 2.6400 2.6400 47,100
Oct 25, 2023 2.7400 2.7700 2.6800 2.7000 2.7000 8,100
Oct 24, 2023 2.6900 2.7200 2.6600 2.7000 2.7000 22,300
Oct 23, 2023 2.7500 2.7500 2.6500 2.6500 2.6500 24,200
Oct 20, 2023 2.8400 2.8400 2.7000 2.7700 2.7700 15,500
Oct 19, 2023 2.8800 2.8800 2.8300 2.8300 2.8300 13,600
Oct 18, 2023 2.7800 2.8800 2.7800 2.8800 2.8800 30,100
Oct 17, 2023 2.8000 2.8200 2.7500 2.7700 2.7700 26,900
Oct 16, 2023 2.7500 2.8200 2.7400 2.7700 2.7700 37,300
Oct 13, 2023 2.7300 2.7800 2.6900 2.7000 2.7000 75,200
Oct 12, 2023 2.6400 2.7100 2.6400 2.7100 2.7100 3,200
Oct 11, 2023 2.6200 2.7100 2.6100 2.6500 2.6500 29,200
Oct 10, 2023 2.6500 2.6900 2.6000 2.6300 2.6300 45,400
Oct 9, 2023 2.6700 2.6700 2.6000 2.6000 2.6000 21,800
Oct 6, 2023 2.6600 2.6800 2.6500 2.6700 2.6700 10,800
Oct 5, 2023 2.7000 2.7000 2.6500 2.6600 2.6600 13,400
Oct 4, 2023 2.6700 2.7000 2.6500 2.6500 2.6500 23,900
Oct 3, 2023 2.6400 2.7000 2.6200 2.6900 2.6900 29,800
Oct 2, 2023 2.7000 2.7000 2.6200 2.6600 2.6600 30,900
Sep 29, 2023 2.6700 2.7100 2.6600 2.6700 2.6700 17,400
Sep 28, 2023 2.6700 2.7200 2.6700 2.6700 2.6700 17,500
Sep 27, 2023 2.7800 2.7800 2.6600 2.6600 2.6600 45,700
Sep 26, 2023 2.8200 2.8200 2.7200 2.7300 2.7300 7,400
Sep 25, 2023 2.7300 2.7800 2.7300 2.7400 2.7400 7,600
Sep 22, 2023 2.8000 2.9100 2.7200 2.7500 2.7500 13,400
Sep 21, 2023 2.7800 2.8100 2.7400 2.8100 2.8100 8,600
Sep 20, 2023 2.9200 2.9400 2.7700 2.8300 2.8300 17,400
Sep 19, 2023 2.9200 2.9500 2.7600 2.8900 2.8900 112,100
Sep 18, 2023 2.7100 2.7800 2.6800 2.7300 2.7300 8,800
Sep 15, 2023 2.7500 2.7600 2.6400 2.7600 2.7600 52,900
Sep 14, 2023 2.7800 2.8100 2.7100 2.7100 2.7100 4,700
Sep 13, 2023 2.7400 2.7800 2.7000 2.7400 2.7400 11,200
Sep 12, 2023 2.7800 2.8300 2.7000 2.7300 2.7300 28,700
Sep 11, 2023 2.6000 2.8300 2.6000 2.7500 2.7500 38,500
Sep 8, 2023 2.6700 2.6900 2.6100 2.6200 2.6200 14,500
Sep 7, 2023 2.6600 2.7200 2.6200 2.6400 2.6400 16,700
Sep 6, 2023 2.7300 2.8100 2.6500 2.6600 2.6600 64,500
Sep 5, 2023 2.7500 2.8300 2.7200 2.7500 2.7500 12,100
Sep 1, 2023 2.7600 2.8500 2.7500 2.7500 2.7500 26,000
Aug 31, 2023 2.7800 2.8000 2.7600 2.7600 2.7600 24,300
Aug 30, 2023 2.8500 2.8500 2.7800 2.7900 2.7900 18,900
Aug 29, 2023 2.8100 2.8500 2.7200 2.7800 2.7800 29,300
Aug 28, 2023 2.8100 2.9000 2.8000 2.8300 2.8300 8,300
Aug 25, 2023 2.7600 2.8000 2.7400 2.7700 2.7700 18,900
Aug 24, 2023 2.8300 2.8300 2.7200 2.7500 2.7500 11,800
Aug 23, 2023 2.7800 2.8800 2.7800 2.7800 2.7800 22,600
Aug 22, 2023 2.8400 2.8600 2.7800 2.8000 2.8000 21,000
Aug 21, 2023 2.9300 2.9300 2.8200 2.8500 2.8500 19,400
Aug 18, 2023 2.8800 2.9200 2.8500 2.8900 2.8900 23,900
Aug 17, 2023 2.9200 2.9500 2.8600 2.9000 2.9000 37,800
Aug 16, 2023 2.9200 2.9800 2.9000 2.9100 2.9100 17,900
Aug 15, 2023 2.9900 2.9900 2.9400 2.9700 2.9700 15,200
Aug 14, 2023 2.9600 2.9700 2.9200 2.9500 2.9500 11,700
Aug 11, 2023 3.0500 3.0500 2.9000 2.9200 2.9200 24,700
Aug 10, 2023 3.0300 3.0500 2.9700 3.0200 3.0200 22,100
Aug 9, 2023 3.1000 3.1100 2.9400 2.9400 2.9400 42,800
Aug 8, 2023 3.1700 3.1700 3.0200 3.0900 3.0900 126,100
Aug 7, 2023 3.0000 3.0700 2.9500 2.9600 2.9600 27,400
Aug 4, 2023 3.0600 3.0800 2.9300 2.9600 2.9600 29,700
Aug 3, 2023 3.2100 3.2800 3.0000 3.0200 3.0200 38,800
Aug 2, 2023 3.0500 3.2800 3.0300 3.2300 3.2300 54,400
Aug 1, 2023 2.9800 3.0700 2.9600 3.0700 3.0700 51,000
Jul 31, 2023 2.9400 2.9800 2.9400 2.9600 2.9600 36,000
Jul 28, 2023 2.9400 2.9700 2.8900 2.9000 2.9000 24,300
Jul 27, 2023 2.7600 2.9500 2.7600 2.8700 2.8700 74,100
Jul 26, 2023 2.7800 2.8400 2.7700 2.7800 2.7800 46,200
Jul 25, 2023 2.9000 2.9400 2.7600 2.7600 2.7600 80,000
Jul 24, 2023 2.8100 2.9100 2.8100 2.8800 2.8800 26,000
Jul 21, 2023 2.8300 2.8400 2.8100 2.8300 2.8300 13,300
Jul 20, 2023 2.8100 2.8800 2.8000 2.8200 2.8200 37,800
Jul 19, 2023 2.8400 2.8900 2.8000 2.8000 2.8000 29,500
Jul 18, 2023 2.9500 2.9800 2.7900 2.8300 2.8300 45,500
Jul 17, 2023 2.8400 3.0000 2.8400 2.9000 2.9000 22,300
Jul 14, 2023 2.9500 3.1900 2.7900 2.8200 2.8200 161,900
Jul 13, 2023 3.0800 3.1200 2.9300 2.9500 2.9500 30,500
Jul 12, 2023 3.1400 3.1400 3.0200 3.0400 3.0400 19,300
Jul 11, 2023 2.9900 3.1500 2.9900 3.1000 3.1000 27,100
Jul 10, 2023 3.0000 3.0800 3.0000 3.0100 3.0100 19,400
Jul 7, 2023 2.9900 3.0800 2.9700 3.0400 3.0400 36,000
Jul 6, 2023 3.0300 3.0500 2.9200 2.9500 2.9500 23,700
Jul 5, 2023 2.9700 3.0400 2.9500 2.9700 2.9700 50,400
Jul 3, 2023 2.9400 3.1300 2.8800 3.0300 3.0300 29,900
Jun 30, 2023 2.9500 2.9900 2.8200 2.9800 2.9800 40,200
Jun 29, 2023 2.6500 2.9500 2.6500 2.9500 2.9500 99,900
Jun 28, 2023 2.7000 2.7300 2.6300 2.6500 2.6500 36,500
Jun 27, 2023 2.7500 2.7500 2.6800 2.6900 2.6900 15,700
Jun 26, 2023 2.7200 2.7700 2.6900 2.7400 2.7400 13,500
Jun 23, 2023 2.7800 2.7800 2.6900 2.7000 2.7000 25,600
Jun 22, 2023 2.7100 2.7900 2.6500 2.6800 2.6800 40,900
Jun 21, 2023 2.7900 2.7900 2.7200 2.7700 2.7700 8,800
Jun 20, 2023 2.7000 2.7900 2.7000 2.7300 2.7300 10,900
Jun 16, 2023 2.7200 2.7800 2.7000 2.7400 2.7400 40,300
Jun 15, 2023 2.7400 2.8000 2.6900 2.7700 2.7700 32,400
Jun 14, 2023 2.7200 2.7800 2.7200 2.7200 2.7200 17,800
Jun 13, 2023 2.6700 2.7700 2.6700 2.7500 2.7500 30,800
Jun 12, 2023 2.7300 2.7500 2.6900 2.7400 2.7400 24,000
Jun 9, 2023 2.7700 2.7700 2.6700 2.6900 2.6900 10,900
Jun 8, 2023 2.7600 2.9000 2.7000 2.7200 2.7200 46,500
Jun 7, 2023 2.8400 2.9000 2.7900 2.8000 2.8000 46,600
Jun 6, 2023 2.8100 2.8700 2.8100 2.8300 2.8300 7,800
Jun 5, 2023 2.8500 2.8800 2.8300 2.8400 2.8400 7,600
Jun 2, 2023 2.8700 2.8800 2.8300 2.8800 2.8800 29,100
Jun 1, 2023 2.8000 2.8800 2.8000 2.8700 2.8700 23,600
May 31, 2023 2.8000 2.8700 2.8000 2.8100 2.8100 7,000
May 30, 2023 2.8100 2.8800 2.8000 2.8500 2.8500 21,100
May 26, 2023 2.7900 2.8800 2.7900 2.8400 2.8400 20,400
May 25, 2023 2.8100 2.9100 2.7900 2.7900 2.7900 13,500
May 24, 2023 2.9400 2.9400 2.8300 2.8500 2.8500 22,100
May 23, 2023 3.0000 3.0100 2.8500 2.9500 2.9500 17,300
May 22, 2023 2.8100 2.9500 2.8100 2.9500 2.9500 21,300
May 19, 2023 2.9400 3.0100 2.8000 2.8700 2.8700 21,700
May 18, 2023 2.9800 2.9800 2.8700 2.8700 2.8700 12,200
May 17, 2023 3.0200 3.0200 2.9400 2.9900 2.9900 9,800
May 16, 2023 2.9800 3.0500 2.9000 2.9700 2.9700 40,900
May 15, 2023 2.8900 3.0300 2.8600 3.0000 3.0000 44,000
May 12, 2023 2.6300 2.9400 2.6300 2.9200 2.9200 49,000
May 11, 2023 2.7900 2.7900 2.6300 2.6500 2.6500 62,000
May 10, 2023 2.8900 2.8900 2.7600 2.7600 2.7600 66,000
May 9, 2023 2.8500 2.9200 2.8500 2.8800 2.8800 35,300
May 8, 2023 2.9000 2.9200 2.8500 2.8700 2.8700 26,400
May 5, 2023 2.8500 2.9000 2.8500 2.8600 2.8600 23,500
May 4, 2023 2.9100 2.9200 2.8500 2.8900 2.8900 26,700
May 3, 2023 2.9800 2.9900 2.8800 2.8800 2.8800 15,800
May 2, 2023 2.9200 2.9500 2.9000 2.9500 2.9500 12,800
May 1, 2023 2.9800 3.0300 2.8500 2.8800 2.8800 47,100
Apr 28, 2023 2.9700 3.0400 2.9300 2.9700 2.9700 27,700
Apr 27, 2023 2.9900 3.0200 2.9900 3.0100 3.0100 9,000
Apr 26, 2023 3.0200 3.0300 2.9600 3.0000 3.0000 45,800
Apr 25, 2023 3.0500 3.0500 3.0100 3.0400 3.0400 8,600
Apr 24, 2023 3.0100 3.0500 3.0100 3.0500 3.0500 19,500
Apr 21, 2023 3.0500 3.0800 3.0000 3.0800 3.0800 26,800
Apr 20, 2023 3.0500 3.0500 2.9800 3.0100 3.0100 21,700

Related Tickers

GBX The Greenbrier Companies, Inc.
51.87
+1.19%
 
TRN Trinity Industries, Inc.
26.54
+1.10%
 
FSTR L.B. Foster Company
24.15
-0.90%
 
ALSMY Alstom SA
1.5900
+1.27%
 
RVSN Rail Vision Ltd.
1.0400
-5.45%
 
RVSNW Rail Vision Ltd.
0.1049
-4.64%
 
FGROY FirstGroup plc
2.0500
+5.13%
 
FGROF FirstGroup plc
2.2120
0.00%
 
CDGLF ComfortDelGro Corporation Limited
0.9494
0.00%
 
CDGLY ComfortDelGro Corporation Limited
22.40
-0.29%