FreightCar America, Inc.RAILNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $11.45 | $12.25 | $11.35 | $12.11 | 80,987 |
| 1/30/2026 | $11.54 | $11.74 | $11.21 | $11.51 | 92,700 |
| 1/29/2026 | $11.57 | $11.89 | $11.34 | $11.64 | 92,134 |
| 1/28/2026 | $12.28 | $12.31 | $11.38 | $11.54 | 125,443 |
| 1/27/2026 | $11.31 | $12.20 | $11.07 | $12.02 | 171,800 |
| 1/26/2026 | $10.97 | $11.50 | $10.74 | $11.45 | 173,300 |
| 1/23/2026 | $11.29 | $11.38 | $10.82 | $10.98 | 87,600 |
| 1/22/2026 | $11.49 | $11.76 | $11.28 | $11.29 | 96,793 |
| 1/21/2026 | $11.21 | $11.64 | $11.09 | $11.33 | 63,012 |
| 1/20/2026 | $11.41 | $11.46 | $11.00 | $11.10 | 102,700 |
| 1/16/2026 | $11.14 | $11.70 | $11.00 | $11.62 | 131,418 |
| 1/15/2026 | $11.36 | $11.48 | $11.11 | $11.14 | 129,216 |
| 1/14/2026 | $11.49 | $11.62 | $11.18 | $11.32 | 83,809 |
| 1/13/2026 | $11.59 | $11.95 | $11.45 | $11.47 | 159,421 |
| 1/12/2026 | $10.99 | $11.59 | $10.53 | $11.57 | 167,832 |
| 1/9/2026 | $11.35 | $11.44 | $10.85 | $11.02 | 204,700 |
| 1/8/2026 | $10.75 | $11.44 | $10.68 | $11.32 | 80,700 |
| 1/7/2026 | $10.79 | $10.95 | $10.54 | $10.79 | 151,751 |
| 1/6/2026 | $10.90 | $11.08 | $10.44 | $10.79 | 179,900 |
| 1/5/2026 | $10.99 | $11.50 | $10.91 | $10.93 | 166,600 |
| 1/2/2026 | $11.16 | $11.45 | $10.82 | $10.93 | 171,044 |
| 12/31/2025 | $11.15 | $11.60 | $10.96 | $11.07 | 127,087 |
| 12/30/2025 | $11.66 | $11.67 | $11.23 | $11.32 | 89,501 |
| 12/29/2025 | $11.36 | $11.64 | $11.15 | $11.64 | 150,307 |
| 12/26/2025 | $11.53 | $11.67 | $11.29 | $11.50 | 188,614 |
| 12/24/2025 | $10.83 | $11.71 | $10.83 | $11.52 | 269,834 |
| 12/23/2025 | $9.06 | $10.95 | $8.99 | $10.85 | 695,301 |
| 12/22/2025 | $9.06 | $9.37 | $8.97 | $9.04 | 147,100 |
| 12/19/2025 | $9.55 | $9.55 | $8.90 | $9.06 | 248,078 |
| 12/18/2025 | $9.56 | $9.60 | $9.32 | $9.44 | 156,000 |
| 12/17/2025 | $9.59 | $9.80 | $9.30 | $9.45 | 443,575 |
| 12/16/2025 | $9.61 | $9.93 | $9.47 | $9.52 | 192,400 |
| 12/15/2025 | $9.90 | $10.03 | $9.69 | $9.69 | 183,100 |
| 12/12/2025 | $9.81 | $9.85 | $9.41 | $9.78 | 154,024 |
| 12/11/2025 | $9.53 | $9.87 | $9.50 | $9.76 | 131,623 |
| 12/10/2025 | $8.98 | $9.66 | $8.98 | $9.57 | 222,900 |
| 12/9/2025 | $8.93 | $9.26 | $8.87 | $9.02 | 145,111 |
| 12/8/2025 | $8.66 | $9.00 | $8.63 | $8.96 | 133,400 |
| 12/5/2025 | $8.46 | $8.61 | $8.45 | $8.60 | 111,600 |
| 12/4/2025 | $8.39 | $8.53 | $8.29 | $8.50 | 90,404 |
| 12/3/2025 | $8.25 | $8.61 | $8.20 | $8.40 | 78,618 |
| 12/2/2025 | $8.25 | $8.33 | $8.09 | $8.21 | 65,048 |
| 12/1/2025 | $8.00 | $8.27 | $8.00 | $8.15 | 95,700 |
| 11/28/2025 | $8.01 | $8.21 | $8.00 | $8.18 | 33,600 |
| 11/26/2025 | $7.92 | $8.16 | $7.89 | $8.01 | 81,308 |
| 11/25/2025 | $7.78 | $7.93 | $7.69 | $7.83 | 89,000 |
| 11/24/2025 | $7.76 | $7.94 | $7.57 | $7.80 | 146,433 |
| 11/21/2025 | $7.50 | $7.78 | $7.27 | $7.75 | 221,605 |
| 11/20/2025 | $7.62 | $7.84 | $7.41 | $7.51 | 121,516 |
| 11/19/2025 | $7.47 | $7.52 | $7.28 | $7.41 | 183,509 |
| 11/18/2025 | $7.72 | $7.72 | $7.45 | $7.45 | 207,048 |
| 11/17/2025 | $8.23 | $8.38 | $7.69 | $7.71 | 207,725 |
| 11/14/2025 | $8.18 | $8.40 | $8.18 | $8.23 | 64,000 |
| 11/13/2025 | $8.65 | $8.71 | $8.29 | $8.40 | 133,543 |
| 11/12/2025 | $8.97 | $9.20 | $8.50 | $8.65 | 357,238 |
| 11/11/2025 | $9.38 | $9.60 | $8.78 | $8.84 | 248,369 |
| 11/10/2025 | $8.90 | $10.20 | $8.85 | $9.48 | 458,788 |
| 11/7/2025 | $8.22 | $8.79 | $8.04 | $8.48 | 163,284 |
| 11/6/2025 | $8.61 | $8.80 | $8.30 | $8.31 | 102,864 |
| 11/5/2025 | $8.32 | $8.81 | $8.29 | $8.62 | 96,220 |
| 11/4/2025 | $8.50 | $8.60 | $8.17 | $8.31 | 135,300 |