UK markets closed

FreightCar America, Inc. (RAIL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.8184-0.1216 (-3.09%)
As of 02:25PM EDT. Market open.
Time period:
12 Jun 2023 - 12 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jun 20243.97003.98003.80003.81843.818420,709
11 Jun 2024------
10 Jun 20243.52003.65003.52003.64003.640022,200
07 Jun 20243.50003.57003.50003.52003.52007,200
06 Jun 20243.60003.61003.50003.50003.50006,900
05 Jun 20243.52003.66003.52003.57003.570020,400
04 Jun 20243.58003.64003.45003.51003.510019,300
03 Jun 20243.75003.83003.59003.65003.650026,400
31 May 20243.82003.85003.69003.72003.720010,400
30 May 20243.80003.89003.80003.80003.800026,800
29 May 20243.72003.80003.60003.79003.790018,200
28 May 20243.69003.85003.65003.69003.690028,500
24 May 20243.49003.66003.49003.63003.63007,800
23 May 20243.63003.63003.48003.49003.490019,100
22 May 20243.70003.70003.56003.59003.590014,900
21 May 20243.69003.69003.63003.67003.670013,700
20 May 20243.70003.80003.60003.63003.630025,200
17 May 20243.93003.94003.65003.71003.710021,700
16 May 20243.85004.09003.84003.98003.980063,800
15 May 20243.83003.91003.75003.84003.840012,200
14 May 20243.45003.90003.45003.82003.820065,400
13 May 20243.53003.67003.46003.48003.480055,700
10 May 20243.75003.78003.45003.48003.480070,500
09 May 20244.20004.20003.70003.74003.7400131,300
08 May 20243.81004.26003.81004.19004.1900129,900
07 May 20243.90003.92003.74003.81003.810091,000
06 May 20243.92003.92003.79003.83003.830040,600
03 May 20243.65003.91003.65003.86003.860061,300
02 May 20243.54003.65003.54003.63003.630023,000
01 May 20243.51003.56003.48003.54003.54006,900
30 Apr 20243.54003.54003.46003.49003.490015,100
29 Apr 20243.59003.64003.46003.55003.550025,000
26 Apr 20243.59003.65003.50003.60003.600016,900
25 Apr 20243.45003.60003.45003.55003.55008,500
24 Apr 20243.61003.62003.45003.47003.470020,200
23 Apr 20243.58003.67003.53003.55003.55008,500
22 Apr 20243.59003.67003.54003.58003.580014,700
19 Apr 20243.57003.70003.55003.59003.590025,800
18 Apr 20243.53003.70003.53003.58003.580035,400
17 Apr 20243.67003.67003.57003.57003.570025,500
16 Apr 20243.56003.64003.45003.64003.640037,300
15 Apr 20243.56003.72003.49003.53003.530046,200
12 Apr 20243.82003.88003.56003.66003.660066,600
11 Apr 20243.90003.93003.78003.85003.850027,700
10 Apr 20243.96003.98003.86003.93003.930026,600
09 Apr 20243.93003.99003.87003.94003.940012,900
08 Apr 20243.98004.09003.79003.87003.8700135,500
05 Apr 20243.98003.99003.92003.97003.970041,400
04 Apr 20243.99003.99003.86003.95003.950031,800
03 Apr 20243.95004.00003.84003.95003.950050,600
02 Apr 20243.84004.00003.77004.00004.000054,400
01 Apr 20243.88003.91003.78003.86003.860035,400
28 Mar 20243.83003.90003.83003.85003.850011,500
27 Mar 20243.90003.90003.84003.89003.890030,900
26 Mar 20243.84003.92003.77003.89003.890040,900
25 Mar 20243.62003.87003.59003.82003.820077,500
22 Mar 20243.84003.84003.70003.75003.750042,600
21 Mar 20243.79003.87003.59003.84003.8400143,600
20 Mar 20243.59003.84003.59003.70003.7000165,500
19 Mar 20243.38003.69003.21003.56003.5600224,200
18 Mar 20243.19003.40003.19003.21003.2100110,800
15 Mar 20243.17003.22003.12003.21003.210058,600
14 Mar 20243.09003.18003.09003.16003.160016,900
13 Mar 20243.12003.19003.08003.13003.130042,400
12 Mar 20243.09003.16003.08003.08003.080018,000
11 Mar 20243.09003.14002.99003.09003.090028,500
08 Mar 20243.04003.10003.00003.09003.090069,500
07 Mar 20243.00003.16003.00003.08003.080050,700
06 Mar 20242.95003.11002.94003.02003.020049,400
05 Mar 20242.97003.06002.91003.03003.03007,600
04 Mar 20243.05003.06002.86002.94002.940035,900
01 Mar 20243.09003.09002.98003.00003.000031,800
29 Feb 20242.97003.10002.92003.09003.090020,500
28 Feb 20242.98003.03002.88003.01003.010021,800
27 Feb 20243.02003.07002.98002.99002.99009,900
26 Feb 20243.08003.08002.98003.07003.07008,400
23 Feb 20243.12003.12003.05003.10003.100041,900
22 Feb 20243.05003.11003.05003.11003.110032,000
21 Feb 20243.05003.17003.01003.05003.050041,500
20 Feb 20243.02003.06002.95002.95002.950015,300
16 Feb 20243.11003.11003.01003.01003.010027,900
15 Feb 20243.16003.17003.05003.11003.110018,700
14 Feb 20243.13003.15002.97003.12003.120059,800
13 Feb 20242.99003.07002.99003.02003.020036,200
12 Feb 20242.91003.07002.91002.99002.990049,000
09 Feb 20242.81002.93002.80002.93002.930025,500
08 Feb 20242.70002.88002.70002.80002.800018,600
07 Feb 20242.80002.93002.80002.80002.800012,600
06 Feb 20242.73002.95002.73002.83002.830045,900
05 Feb 20242.75002.78002.72002.72002.720018,900
02 Feb 20242.87002.87002.80002.82002.820017,300
01 Feb 20242.91002.92002.85002.92002.920013,900
31 Jan 20242.82002.91002.80002.85002.850034,600
30 Jan 20242.82002.85002.72002.79002.790036,400
29 Jan 20242.78002.91002.75002.79002.7900106,500
26 Jan 20242.66002.79002.66002.77002.770013,200
25 Jan 20242.61002.73002.60002.69002.690067,300
24 Jan 20242.61002.64002.58002.63002.63007,500
23 Jan 20242.59002.67002.53002.61002.610063,600
22 Jan 20242.49002.59002.47002.53002.530015,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...