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

Freightcar America (NQ: RAIL )

15.23 +0.66 (+4.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Dec 31, 2019 2.040 2.160 2.020 2.070 161,400 +0.01(+0.49%)
Dec 30, 2019 2.240 2.245 2.060 2.060 175,665 -0.15(-6.79%)
Dec 27, 2019 2.280 2.310 2.200 2.210 141,700 -0.06(-2.64%)
Dec 26, 2019 2.220 2.310 2.180 2.270 107,418 +0.09(+4.13%)
Dec 24, 2019 2.170 2.250 2.120 2.180 68,300 +0.05(+2.35%)
Dec 23, 2019 2.020 2.190 1.990 2.130 290,418 +0.10(+4.93%)
Dec 20, 2019 2.040 2.040 1.920 2.030 214,800 -0.04(-1.93%)
Dec 19, 2019 2.110 2.130 2.010 2.070 188,708 -0.02(-0.96%)
Dec 18, 2019 2.300 2.300 2.030 2.090 442,041 -0.17(-7.52%)
Dec 17, 2019 2.400 2.620 2.180 2.260 1,448,135 +0.13(+6.10%)
Dec 16, 2019 1.940 2.230 1.910 2.130 413,767 +0.20(+10.36%)
Dec 13, 2019 1.920 1.940 1.880 1.930 96,600 +0.02(+1.05%)
Dec 12, 2019 1.930 1.950 1.890 1.910 114,158 +0.00(+0.00%)
Dec 11, 2019 1.920 1.980 1.870 1.910 150,044 -0.01(-0.52%)
Dec 10, 2019 1.880 1.940 1.840 1.920 169,668 +0.03(+1.59%)
Dec 09, 2019 1.840 1.890 1.810 1.890 116,700 +0.07(+3.85%)
Dec 06, 2019 1.860 1.940 1.791 1.820 261,200 -0.10(-5.21%)
Dec 05, 2019 1.880 1.940 1.880 1.920 108,180 +0.02(+1.05%)
Dec 04, 2019 1.930 1.950 1.820 1.900 109,831 +0.02(+1.06%)
Dec 03, 2019 1.850 1.880 1.780 1.880 172,510 +0.02(+1.08%)
Dec 02, 2019 1.960 2.010 1.850 1.860 163,202 -0.08(-4.12%)
Nov 29, 2019 1.980 2.010 1.920 1.940 75,400 -0.04(-2.02%)
Nov 27, 2019 2.020 2.050 1.950 1.980 72,500 -0.05(-2.46%)
Nov 26, 2019 2.060 2.150 1.990 2.030 911,480 -0.05(-2.40%)
Nov 25, 2019 2.170 2.170 2.060 2.080 100,784 -0.02(-0.95%)
Nov 22, 2019 2.350 2.351 2.080 2.100 82,700 -0.18(-7.89%)
Nov 21, 2019 1.940 2.320 1.940 2.280 466,755 +0.32(+16.33%)
Nov 20, 2019 2.130 2.150 1.960 1.960 223,091 -0.18(-8.41%)
Nov 19, 2019 2.140 2.240 2.110 2.140 95,528 -0.01(-0.47%)
Nov 18, 2019 2.300 2.325 2.100 2.150 123,139 -0.10(-4.44%)
Nov 15, 2019 2.300 2.350 2.110 2.250 151,900 -0.06(-2.60%)
Nov 14, 2019 2.460 2.460 2.250 2.310 94,412 -0.11(-4.55%)
Nov 13, 2019 2.700 2.700 2.350 2.420 205,516 -0.21(-7.98%)
Nov 12, 2019 2.780 2.780 2.600 2.630 107,845 -0.04(-1.50%)
Nov 11, 2019 2.670 2.750 2.650 2.670 113,877 +0.00(+0.00%)
Nov 08, 2019 2.810 2.880 2.626 2.670 197,400 -0.18(-6.32%)
Nov 07, 2019 2.940 3.050 2.760 2.850 187,335 -0.08(-2.73%)
Nov 06, 2019 3.010 3.080 2.900 2.930 147,172 -0.20(-6.39%)
Nov 05, 2019 3.190 3.210 3.100 3.130 78,044 -0.02(-0.63%)
Nov 04, 2019 3.220 3.243 3.000 3.150 125,110 -0.04(-1.25%)
Nov 01, 2019 3.350 3.420 3.110 3.190 208,800 -0.15(-4.49%)
Oct 31, 2019 3.980 4.120 3.290 3.340 207,501 -0.84(-20.10%)
Oct 30, 2019 4.200 4.200 4.120 4.180 30,982 -0.02(-0.48%)
Oct 29, 2019 4.190 4.240 4.170 4.200 17,902 -0.01(-0.24%)
Oct 28, 2019 4.200 4.350 4.140 4.210 22,647 -0.03(-0.71%)
Oct 25, 2019 4.350 4.460 4.220 4.240 25,200 -0.12(-2.75%)
Oct 24, 2019 4.520 4.570 4.290 4.360 51,685 -0.20(-4.39%)
Oct 23, 2019 4.680 4.700 4.480 4.560 20,247 -0.12(-2.56%)
Oct 22, 2019 4.720 4.750 4.571 4.680 15,633 -0.05(-1.06%)
Oct 21, 2019 4.810 4.854 4.605 4.730 67,052 -0.02(-0.42%)
Oct 18, 2019 4.720 4.790 4.650 4.750 26,100 +0.08(+1.71%)
Oct 17, 2019 4.580 4.710 4.520 4.670 77,674 +0.15(+3.32%)
Oct 16, 2019 4.360 4.520 4.360 4.520 19,755 +0.15(+3.43%)
Oct 15, 2019 4.430 4.450 4.370 4.370 54,207 -0.03(-0.68%)
Oct 14, 2019 4.350 4.410 4.310 4.400 21,194 +0.11(+2.56%)
Oct 11, 2019 4.350 4.600 4.290 4.290 70,300 +0.02(+0.47%)
Oct 10, 2019 4.160 4.300 4.120 4.270 140,207 +0.14(+3.39%)
Oct 09, 2019 4.180 4.180 4.040 4.130 19,810 -0.05(-1.20%)
Oct 08, 2019 4.290 4.310 4.180 4.180 20,618 -0.17(-3.91%)
Oct 07, 2019 4.570 4.590 4.350 4.350 59,348 -0.23(-5.02%)
Oct 04, 2019 4.620 4.620 4.430 4.580 62,000 -0.07(-1.51%)
Oct 03, 2019 4.470 4.650 4.460 4.650 46,169 +0.20(+4.49%)
Oct 02, 2019 4.660 4.660 4.410 4.450 70,260 -0.19(-4.09%)
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.