-
5 DAY PERFORMANCE
-2.73% -
1 MONTH PERFORMANCE
-24.17% -
3 MONTH PERFORMANCE
+60.23% -
6 MONTH PERFORMANCE
+162.40% -
YEAR-TO-DATE PERFORMANCE
+256.67% -
1 YEAR PERFORMANCE
+311.54%
FreightCar America, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $10.43 | $9.63 (-7.67%) | $10.43 | $9.54 | 527,925 | |
| 11/20/2024 | $10.82 | $10.51 (-2.87%) | $11.12 | $10.36 | 303,306 | $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 |
| 09/26/2024 | $9.80 | $9.90 (1.02%) | $10.22 | $9.60 | 243,500 | $187.05 M |
| 09/25/2024 | $10.25 | $9.95 (-2.93%) | $10.35 | $9.43 | 474,959 | $187.99 M |
| 09/24/2024 | $10.21 | $10.25 (0.39%) | $10.89 | $10.06 | 237,900 | $193.66 M |
| 09/23/2024 | $11.16 | $10.14 (-9.14%) | $11.22 | $10.03 | 507,717 | $191.58 M |
| 09/20/2024 | $11.00 | $11.23 (2.09%) | $11.55 | $10.43 | 730,504 | $212.18 M |
| 09/19/2024 | $9.90 | $10.90 (10.1%) | $10.90 | $9.90 | 484,900 | $205.94 M |
| 09/18/2024 | $11.00 | $9.85 (-10.45%) | $11.00 | $9.62 | 643,400 | $186.11 M |
| 09/17/2024 | $10.40 | $10.95 (5.29%) | $11.06 | $10.34 | 468,637 | $206.89 M |
| 09/16/2024 | $10.50 | $10.28 (-2.1%) | $10.73 | $9.22 | 519,900 | $194.23 M |
| 09/13/2024 | $9.66 | $10.33 (6.94%) | $10.42 | $9.63 | 544,985 | $195.17 M |
| 09/12/2024 | $9.37 | $9.55 (1.92%) | $9.67 | $8.91 | 361,540 | $180.44 M |
| 09/11/2024 | $8.51 | $9.47 (11.28%) | $9.88 | $8.47 | 659,231 | $178.93 M |
| 09/10/2024 | $8.38 | $8.55 (2.03%) | $8.80 | $7.97 | 278,100 | $161.54 M |
| 09/09/2024 | $8.27 | $8.36 (1.09%) | $8.40 | $7.78 | 437,844 | $157.95 M |
| 09/06/2024 | $7.57 | $8.24 (8.85%) | $8.30 | $7.57 | 401,809 | $155.69 M |
| 09/05/2024 | $7.93 | $7.60 (-4.16%) | $7.96 | $7.18 | 273,816 | $143.59 M |
| 09/04/2024 | $8.05 | $7.87 (-2.24%) | $8.37 | $7.62 | 361,200 | $148.70 M |
| 09/03/2024 | $7.14 | $8.09 (13.31%) | $8.17 | $7.10 | 745,240 | $152.85 M |
| 08/30/2024 | $7.94 | $7.08 (-10.83%) | $8.84 | $6.20 | 1.37 M | $133.77 M |
| 08/29/2024 | $7.20 | $7.85 (9.03%) | $7.91 | $6.90 | 620,932 | $148.32 M |
| 08/28/2024 | $6.83 | $7.20 (5.42%) | $7.20 | $6.66 | 360,827 | $136.04 M |
| 08/27/2024 | $6.54 | $6.83 (4.43%) | $6.87 | $6.30 | 229,520 | $129.05 M |
| 08/26/2024 | $6.22 | $6.58 (5.79%) | $6.86 | $6.19 | 614,900 | $124.32 M |
| 08/23/2024 | $5.71 | $6.16 (7.88%) | $6.23 | $5.71 | 316,300 | $116.39 M |
| 08/22/2024 | $5.99 | $5.73 (-4.34%) | $6.01 | $5.50 | 204,332 | $108.26 M |
| 08/21/2024 | $6.01 | $6.01 (0%) | $6.03 | $5.70 | 236,511 | $113.55 M |