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

Freightcar America (NQ: RAIL )

3.710 -0.270 (-6.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2020 1.280 1.280 1.235 1.240 79,952 -0.05(-3.88%)
Jun 29, 2020 1.250 1.350 1.240 1.290 83,128 +0.06(+4.88%)
Jun 26, 2020 1.300 1.330 1.230 1.230 209,600 -0.05(-3.91%)
Jun 25, 2020 1.440 1.490 1.260 1.280 214,751 -0.18(-12.33%)
Jun 24, 2020 1.660 1.680 1.433 1.460 317,346 -0.20(-12.05%)
Jun 23, 2020 1.680 1.700 1.630 1.660 83,631 +0.00(+0.00%)
Jun 22, 2020 1.660 1.670 1.560 1.660 157,883 +0.04(+2.47%)
Jun 19, 2020 1.750 1.960 1.580 1.620 481,600 -0.08(-4.71%)
Jun 18, 2020 1.660 1.820 1.660 1.700 239,120 +0.01(+0.59%)
Jun 17, 2020 1.600 1.700 1.510 1.690 166,999 +0.11(+6.96%)
Jun 16, 2020 1.570 1.740 1.540 1.580 491,444 +0.05(+3.27%)
Jun 15, 2020 1.410 1.560 1.390 1.530 108,392 +0.04(+2.68%)
Jun 12, 2020 1.510 1.650 1.430 1.490 230,700 +0.07(+4.93%)
Jun 11, 2020 1.498 1.500 1.390 1.420 129,437 -0.16(-10.13%)
Jun 10, 2020 1.730 1.738 1.500 1.580 214,088 -0.13(-7.60%)
Jun 09, 2020 1.840 1.850 1.650 1.710 207,730 -0.12(-6.56%)
Jun 08, 2020 1.500 1.900 1.500 1.830 651,164 +0.37(+25.38%)
Jun 05, 2020 1.300 1.500 1.270 1.460 488,300 +0.17(+13.15%)
Jun 04, 2020 1.210 1.290 1.180 1.290 263,406 +0.09(+7.50%)
Jun 03, 2020 1.270 1.270 1.160 1.200 160,965 +0.01(+0.84%)
Jun 02, 2020 1.220 1.240 1.170 1.190 43,666 -0.01(-0.83%)
Jun 01, 2020 1.190 1.220 1.170 1.200 38,708 +0.00(+0.00%)
May 29, 2020 1.260 1.260 1.170 1.200 90,600 -0.06(-4.76%)
May 28, 2020 1.320 1.380 1.250 1.260 202,558 +0.01(+0.80%)
May 27, 2020 1.100 1.260 1.100 1.250 184,374 +0.16(+14.68%)
May 26, 2020 1.040 1.105 1.040 1.090 49,916 +0.03(+2.83%)
May 22, 2020 1.040 1.060 1.030 1.060 34,500 +0.03(+2.91%)
May 21, 2020 1.060 1.090 1.020 1.030 56,786 -0.02(-1.90%)
May 20, 2020 1.050 1.050 1.020 1.050 28,315 +0.01(+0.96%)
May 19, 2020 1.050 1.050 1.000 1.040 43,596 +0.01(+0.97%)
May 18, 2020 1.100 1.100 1.020 1.030 96,163 +0.03(+3.00%)
May 15, 2020 0.9400 1.000 0.9254 1.000 65,600 +0.06(+6.38%)
May 14, 2020 0.9500 0.9503 0.9000 0.9400 94,399 -0.03(-3.57%)
May 13, 2020 1.110 1.110 0.9430 0.9748 274,189 -0.11(-9.74%)
May 12, 2020 1.190 1.220 1.080 1.080 187,737 -0.12(-10.00%)
May 11, 2020 1.360 1.360 1.160 1.200 178,697 -0.14(-10.45%)
May 08, 2020 1.270 1.400 1.248 1.340 77,800 +0.07(+5.51%)
May 07, 2020 1.210 1.290 1.200 1.270 78,123 +0.08(+6.72%)
May 06, 2020 1.250 1.250 1.130 1.190 41,543 -0.06(-4.80%)
May 05, 2020 1.220 1.260 1.180 1.250 51,710 +0.06(+5.04%)
May 04, 2020 1.380 1.380 1.141 1.190 122,106 -0.17(-12.23%)
May 01, 2020 1.450 1.480 1.350 1.356 45,600 -0.14(-9.61%)
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%)
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.