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

Freightcar America (NQ: RAIL )

3.980 +0.140 (+3.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2019 6.000 6.070 5.860 6.030 126,700 -0.05(-0.82%)
May 30, 2019 6.240 6.250 6.000 6.080 48,670 -0.10(-1.62%)
May 29, 2019 6.030 6.260 5.980 6.180 114,862 +0.10(+1.64%)
May 28, 2019 6.090 6.150 6.020 6.080 47,871 -0.01(-0.16%)
May 24, 2019 6.130 6.210 6.000 6.090 62,600 +0.00(+0.00%)
May 23, 2019 6.180 6.200 5.995 6.090 118,903 -0.16(-2.56%)
May 22, 2019 6.040 6.340 6.040 6.250 52,040 +0.13(+2.12%)
May 21, 2019 6.160 6.205 5.925 6.120 112,833 -0.02(-0.33%)
May 20, 2019 6.150 6.200 6.050 6.140 74,513 -0.02(-0.32%)
May 17, 2019 6.240 6.270 6.060 6.160 116,100 -0.15(-2.38%)
May 16, 2019 6.390 6.440 6.260 6.310 118,281 -0.06(-0.94%)
May 15, 2019 6.250 6.370 6.178 6.370 59,659 +0.03(+0.47%)
May 14, 2019 6.400 6.400 6.125 6.340 98,815 -0.05(-0.78%)
May 13, 2019 6.260 6.420 6.170 6.390 83,283 -0.07(-1.08%)
May 10, 2019 6.320 6.510 6.190 6.460 69,000 +0.09(+1.41%)
May 09, 2019 6.110 6.560 6.080 6.370 106,010 +0.25(+4.08%)
May 08, 2019 6.270 6.295 6.050 6.120 148,686 -0.19(-3.01%)
May 07, 2019 6.510 6.600 6.150 6.310 125,480 -0.25(-3.81%)
May 06, 2019 6.590 6.800 6.410 6.560 94,957 -0.20(-2.96%)
May 03, 2019 6.670 6.790 6.620 6.760 82,600 +0.13(+1.96%)
May 02, 2019 6.970 7.200 6.250 6.630 183,311 -0.49(-6.88%)
May 01, 2019 6.930 7.170 6.900 7.120 75,988 +0.20(+2.89%)
Apr 30, 2019 7.180 7.300 6.910 6.920 98,353 -0.24(-3.35%)
Apr 29, 2019 7.160 7.240 7.040 7.160 95,287 +0.04(+0.56%)
Apr 26, 2019 6.920 7.200 6.890 7.120 83,000 +0.20(+2.89%)
Apr 25, 2019 7.540 7.540 6.830 6.920 143,619 -0.59(-7.86%)
Apr 24, 2019 7.540 7.980 7.490 7.510 113,495 -0.08(-1.05%)
Apr 23, 2019 7.430 7.740 7.350 7.590 103,416 +0.16(+2.15%)
Apr 22, 2019 7.380 7.440 7.290 7.430 53,673 +0.03(+0.41%)
Apr 18, 2019 7.190 7.625 7.170 7.400 151,500 +0.21(+2.92%)
Apr 17, 2019 7.070 7.220 7.010 7.190 89,362 +0.17(+2.42%)
Apr 16, 2019 6.970 7.090 6.870 7.020 41,396 +0.11(+1.59%)
Apr 15, 2019 7.140 7.140 6.790 6.910 101,605 -0.23(-3.22%)
Apr 12, 2019 7.180 7.180 7.030 7.140 56,500 +0.00(+0.00%)
Apr 11, 2019 6.980 7.220 6.930 7.140 75,396 +0.14(+2.00%)
Apr 10, 2019 6.750 7.040 6.730 7.000 94,883 +0.25(+3.70%)
Apr 09, 2019 6.690 6.880 6.570 6.750 74,038 +0.04(+0.60%)
Apr 08, 2019 6.670 6.720 6.540 6.710 64,698 +0.03(+0.45%)
Apr 05, 2019 6.500 6.740 6.470 6.680 58,600 +0.22(+3.41%)
Apr 04, 2019 6.330 6.480 6.285 6.460 70,532 +0.14(+2.22%)
Apr 03, 2019 6.370 6.660 6.295 6.320 90,066 +0.01(+0.16%)
Apr 02, 2019 6.200 6.360 6.120 6.310 78,077 +0.07(+1.12%)
Apr 01, 2019 6.210 6.350 6.150 6.240 76,940 +0.08(+1.30%)
Mar 29, 2019 6.210 6.330 6.100 6.160 86,600 -0.01(-0.16%)
Mar 28, 2019 6.290 6.360 6.110 6.170 57,740 -0.13(-2.06%)
Mar 27, 2019 6.310 6.340 6.050 6.300 60,754 +0.02(+0.32%)
Mar 26, 2019 6.410 6.590 6.220 6.280 71,040 -0.10(-1.57%)
Mar 25, 2019 6.410 6.410 6.090 6.380 167,427 -0.03(-0.47%)
Mar 22, 2019 6.900 6.900 6.380 6.410 164,400 -0.49(-7.10%)
Mar 21, 2019 6.980 7.030 6.890 6.900 67,427 -0.08(-1.15%)
Mar 20, 2019 6.950 7.100 6.865 6.980 65,428 +0.03(+0.43%)
Mar 19, 2019 7.100 7.120 6.940 6.950 37,568 -0.13(-1.84%)
Mar 18, 2019 7.150 7.200 7.040 7.080 40,031 -0.07(-0.98%)
Mar 15, 2019 7.120 7.350 7.000 7.150 146,500 +0.08(+1.13%)
Mar 14, 2019 7.250 7.250 6.990 7.070 61,300 -0.17(-2.35%)
Mar 13, 2019 6.960 7.350 6.920 7.240 105,590 +0.29(+4.17%)
Mar 12, 2019 6.970 6.970 6.860 6.950 40,230 +0.00(+0.00%)
Mar 11, 2019 7.000 7.000 6.860 6.950 61,130 +0.00(+0.00%)
Mar 08, 2019 7.070 7.170 6.860 6.950 103,300 -0.20(-2.80%)
Mar 07, 2019 7.160 7.270 7.030 7.150 88,886 -0.03(-0.42%)
Mar 06, 2019 7.470 7.470 7.050 7.180 139,641 -0.33(-4.39%)
Mar 05, 2019 7.850 7.900 7.430 7.510 126,361 -0.33(-4.21%)
Mar 04, 2019 8.020 8.120 7.800 7.840 117,096 -0.17(-2.12%)
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.