Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freightcar America (NQ: RAIL )

3.980 UNCHANGED
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 (%)
Jul 31, 2019 5.550 5.660 5.430 5.470 53,910 -0.08(-1.44%)
Jul 30, 2019 5.370 5.590 5.350 5.550 62,170 +0.12(+2.21%)
Jul 29, 2019 5.340 5.480 5.305 5.430 88,671 +0.09(+1.69%)
Jul 26, 2019 5.430 5.495 5.320 5.340 73,700 -0.08(-1.48%)
Jul 25, 2019 5.460 5.530 5.295 5.420 113,976 -0.08(-1.45%)
Jul 24, 2019 5.460 5.630 5.330 5.500 57,620 +0.02(+0.36%)
Jul 23, 2019 5.420 5.490 5.370 5.480 30,434 +0.08(+1.48%)
Jul 22, 2019 5.420 5.530 5.350 5.400 81,834 -0.01(-0.18%)
Jul 19, 2019 5.350 5.570 5.210 5.410 98,000 +0.06(+1.12%)
Jul 18, 2019 5.720 5.720 5.340 5.350 223,676 -0.37(-6.47%)
Jul 17, 2019 5.940 5.940 5.687 5.720 33,819 -0.22(-3.70%)
Jul 16, 2019 5.800 5.980 5.780 5.940 45,894 +0.16(+2.77%)
Jul 15, 2019 5.790 5.820 5.700 5.780 47,123 +0.00(+0.00%)
Jul 12, 2019 5.760 5.820 5.640 5.780 75,300 -0.01(-0.17%)
Jul 11, 2019 5.640 5.790 5.510 5.790 124,728 +0.15(+2.66%)
Jul 10, 2019 5.890 5.950 5.610 5.640 166,801 -0.21(-3.59%)
Jul 09, 2019 5.890 5.990 5.850 5.850 59,035 -0.08(-1.35%)
Jul 08, 2019 5.860 6.000 5.850 5.930 110,592 +0.02(+0.34%)
Jul 05, 2019 5.850 6.010 5.850 5.910 60,500 +0.01(+0.17%)
Jul 03, 2019 5.980 6.050 5.870 5.900 39,900 -0.07(-1.17%)
Jul 02, 2019 6.020 6.160 5.923 5.970 138,522 -0.10(-1.65%)
Jul 01, 2019 5.980 6.150 5.820 6.070 192,458 +0.20(+3.41%)
Jun 28, 2019 5.710 6.100 5.700 5.870 1,953,200 +0.18(+3.16%)
Jun 27, 2019 5.610 5.780 5.550 5.690 232,000 +0.04(+0.71%)
Jun 26, 2019 6.000 6.020 5.640 5.650 243,125 -0.35(-5.83%)
Jun 25, 2019 6.010 6.130 5.939 6.000 64,387 +0.00(+0.00%)
Jun 24, 2019 6.050 6.160 5.960 6.000 115,586 -0.04(-0.66%)
Jun 21, 2019 6.110 6.170 6.000 6.040 125,700 -0.09(-1.47%)
Jun 20, 2019 6.130 6.244 6.070 6.130 74,222 +0.08(+1.32%)
Jun 19, 2019 6.150 6.150 6.010 6.050 61,154 -0.09(-1.47%)
Jun 18, 2019 6.050 6.280 6.050 6.140 80,468 +0.13(+2.16%)
Jun 17, 2019 6.070 6.130 5.920 6.010 134,855 -0.05(-0.83%)
Jun 14, 2019 6.200 6.230 6.060 6.060 56,700 -0.13(-2.10%)
Jun 13, 2019 6.160 6.230 6.050 6.190 77,824 +0.05(+0.81%)
Jun 12, 2019 6.270 6.270 6.050 6.140 87,756 -0.15(-2.38%)
Jun 11, 2019 6.340 6.460 6.270 6.290 110,495 -0.01(-0.16%)
Jun 10, 2019 6.220 6.330 6.185 6.300 146,418 +0.14(+2.27%)
Jun 07, 2019 6.310 6.330 6.080 6.160 89,800 -0.12(-1.91%)
Jun 06, 2019 6.240 6.330 6.150 6.280 84,592 +0.03(+0.48%)
Jun 05, 2019 6.390 6.480 6.220 6.250 95,511 -0.06(-0.95%)
Jun 04, 2019 6.330 6.400 6.200 6.310 112,283 +0.10(+1.61%)
Jun 03, 2019 6.090 6.270 5.940 6.210 113,229 +0.18(+2.99%)
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%)
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.