5 DAY PERFORMANCE
+4.28%
1 MONTH PERFORMANCE
-5.80%
3 MONTH PERFORMANCE
-5.03%
6 MONTH PERFORMANCE
+153.01%
YEAR-TO-DATE PERFORMANCE
+242.96%
1 YEAR PERFORMANCE
+246.82%
FreightCar America, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $9.48 | $9.30 (-1.9%) | $9.54 | $9.13 | 72,567 | $173.11 M |
| 12/26/2024 | $8.86 | $9.55 (7.79%) | $9.62 | $8.67 | 166,783 | $180.44 M |
| 12/24/2024 | $8.89 | $8.90 (0.11%) | $8.95 | $8.69 | 73,627 | $168.16 M |
| 12/23/2024 | $8.89 | $8.88 (-0.11%) | $8.96 | $8.67 | 116,300 | $167.78 M |
| 12/20/2024 | $8.65 | $8.88 (2.66%) | $9.22 | $8.65 | 155,720 | $167.78 M |
| 12/19/2024 | $8.97 | $8.83 (-1.56%) | $9.47 | $8.80 | 148,300 | $166.83 M |
| 12/18/2024 | $9.52 | $8.79 (-7.67%) | $9.63 | $8.74 | 257,800 | $166.08 M |
| 12/17/2024 | $10.26 | $9.56 (-6.82%) | $10.26 | $9.28 | 286,306 | $180.63 M |
| 12/16/2024 | $10.35 | $10.29 (-0.58%) | $10.67 | $9.95 | 264,400 | $194.42 M |
| 12/13/2024 | $10.00 | $10.34 (3.4%) | $10.98 | $9.98 | 383,245 | $195.36 M |
| 12/12/2024 | $9.67 | $9.98 (3.21%) | $10.17 | $9.55 | 233,346 | $188.56 M |
| 12/11/2024 | $9.64 | $9.75 (1.14%) | $9.85 | $9.54 | 102,100 | $184.22 M |
| 12/10/2024 | $9.20 | $9.52 (3.48%) | $9.66 | $9.15 | 127,362 | $179.87 M |
| 12/09/2024 | $9.60 | $9.24 (-3.75%) | $9.81 | $9.14 | 232,900 | $174.58 M |
| 12/06/2024 | $9.87 | $9.55 (-3.24%) | $9.92 | $9.09 | 263,000 | $180.44 M |
| 12/05/2024 | $9.99 | $9.80 (-1.9%) | $10.17 | $9.80 | 133,023 | $185.16 M |
| 12/04/2024 | $10.36 | $10.03 (-3.19%) | $10.48 | $9.92 | 182,407 | $189.51 M |
| 12/03/2024 | $10.51 | $10.28 (-2.19%) | $11.05 | $10.12 | 396,310 | $194.23 M |
| 12/02/2024 | $9.80 | $10.35 (5.61%) | $10.50 | $9.68 | 404,946 | $195.55 M |
| 11/29/2024 | $9.88 | $9.80 (-0.81%) | $10.17 | $9.72 | 191,313 | $185.16 M |
| 11/27/2024 | $10.15 | $9.83 (-3.15%) | $10.15 | $9.50 | 183,620 | $185.73 M |
| 11/26/2024 | $9.60 | $10.01 (4.27%) | $10.10 | $9.44 | 299,246 | $189.13 M |
| 11/25/2024 | $9.45 | $9.65 (2.12%) | $9.67 | $8.71 | 561,623 | $182.33 M |
| 11/22/2024 | $9.66 | $9.45 (-2.17%) | $9.92 | $9.17 | 463,601 | $178.55 M |
| 11/21/2024 | $10.43 | $9.65 (-7.48%) | $10.43 | $9.54 | 598,100 | $182.33 M |
| 11/20/2024 | $10.82 | $10.51 (-2.87%) | $11.12 | $10.36 | 304,306 | $198.58 M |
| 11/19/2024 | $9.42 | $10.84 (15.07%) | $10.84 | $9.42 | 689,100 | $204.81 M |
| 11/18/2024 | $9.80 | $9.43 (-3.78%) | $10.29 | $9.41 | 585,932 | $178.17 M |
| 11/15/2024 | $10.46 | $9.90 (-5.35%) | $10.69 | $9.82 | 459,500 | $187.05 M |
| 11/14/2024 | $9.85 | $10.39 (5.48%) | $10.95 | $9.55 | 647,900 | $196.31 M |
| 11/13/2024 | $10.50 | $9.86 (-6.1%) | $10.50 | $9.17 | 1.31 M | $186.29 M |
| 11/12/2024 | $12.80 | $10.17 (-20.55%) | $12.88 | $9.34 | 2.48 M | $192.15 M |
| 11/11/2024 | $15.94 | $15.71 (-1.44%) | $16.10 | $15.38 | 681,945 | $296.82 M |
| 11/08/2024 | $14.69 | $15.23 (3.68%) | $15.56 | $14.25 | 843,327 | $287.75 M |
| 11/07/2024 | $13.12 | $14.57 (11.05%) | $14.72 | $12.95 | 796,145 | $275.28 M |
| 11/06/2024 | $12.93 | $13.10 (1.31%) | $13.71 | $12.63 | 471,037 | $247.51 M |
| 11/05/2024 | $12.40 | $12.46 (0.48%) | $12.64 | $12.14 | 239,712 | $235.42 M |
| 11/04/2024 | $13.72 | $12.34 (-10.06%) | $13.72 | $12.05 | 518,057 | $233.15 M |
| 11/01/2024 | $14.42 | $13.67 (-5.2%) | $14.98 | $13.62 | 391,138 | $258.28 M |
| 10/31/2024 | $14.82 | $14.36 (-3.1%) | $14.99 | $13.75 | 459,232 | $271.32 M |
| 10/30/2024 | $14.22 | $14.87 (4.57%) | $15.06 | $14.10 | 366,235 | $280.95 M |
| 10/29/2024 | $14.32 | $14.23 (-0.63%) | $14.57 | $13.96 | 226,042 | $268.86 M |
| 10/28/2024 | $14.57 | $14.32 (-1.72%) | $14.67 | $13.01 | 460,428 | $270.56 M |
| 10/25/2024 | $14.20 | $14.57 (2.61%) | $14.91 | $13.79 | 479,914 | $275.28 M |
| 10/24/2024 | $12.91 | $14.09 (9.14%) | $14.45 | $12.77 | 821,300 | $266.22 M |
| 10/23/2024 | $12.61 | $12.73 (0.95%) | $12.79 | $12.12 | 205,161 | $240.52 M |
| 10/22/2024 | $12.75 | $12.66 (-0.71%) | $12.92 | $12.50 | 235,555 | $239.20 M |
| 10/21/2024 | $12.45 | $12.70 (2.01%) | $12.97 | $12.37 | 326,194 | $239.95 M |
| 10/18/2024 | $11.85 | $13.00 (9.7%) | $13.00 | $11.84 | 478,720 | $245.62 M |
| 10/17/2024 | $12.08 | $11.84 (-1.99%) | $12.09 | $11.59 | 184,535 | $223.70 M |
| 10/16/2024 | $11.70 | $12.09 (3.33%) | $12.09 | $11.50 | 180,000 | $228.43 M |
| 10/15/2024 | $12.07 | $11.79 (-2.32%) | $12.30 | $11.30 | 320,632 | $222.76 M |
| 10/14/2024 | $13.12 | $12.01 (-8.46%) | $13.12 | $11.42 | 571,700 | $226.92 M |
| 10/11/2024 | $11.84 | $13.02 (9.97%) | $13.14 | $11.76 | 498,600 | $246.00 M |
| 10/10/2024 | $11.82 | $11.88 (0.51%) | $12.09 | $11.60 | 148,140 | $224.46 M |
| 10/09/2024 | $12.32 | $11.87 (-3.65%) | $12.39 | $11.71 | 304,341 | $224.27 M |
| 10/08/2024 | $11.70 | $12.37 (5.73%) | $12.72 | $11.48 | 440,932 | $233.72 M |
| 10/07/2024 | $12.66 | $11.70 (-7.58%) | $12.90 | $11.40 | 854,759 | $221.06 M |
| 10/04/2024 | $12.05 | $12.53 (3.98%) | $13.17 | $11.70 | 732,985 | $236.74 M |
| 10/03/2024 | $10.92 | $12.04 (10.26%) | $12.19 | $10.76 | 588,600 | $227.48 M |
| 10/02/2024 | $11.33 | $10.96 (-3.27%) | $11.33 | $10.45 | 262,108 | $207.08 M |
| 10/01/2024 | $10.80 | $11.32 (4.81%) | $11.37 | $10.60 | 491,600 | $213.88 M |
| 09/30/2024 | $9.75 | $10.79 (10.67%) | $10.88 | $9.61 | 531,457 | $203.87 M |
| 09/27/2024 | $9.90 | $9.75 (-1.52%) | $10.34 | $9.63 | 265,600 | $184.22 M |