-
5 DAY PERFORMANCE
+9.19% -
1 MONTH PERFORMANCE
+52.68% -
3 MONTH PERFORMANCE
+217.94% -
6 MONTH PERFORMANCE
+180.05% -
YEAR-TO-DATE PERFORMANCE
+300.37% -
1 YEAR PERFORMANCE
+304.87%
FreightCar America, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $9.75 | $10.80 (10.77%) | $10.88 | $9.61 | 529,723 | $330.92 M |
| 09/27/2024 | $9.90 | $9.75 (-1.52%) | $10.34 | $9.63 | 265,587 | $298.75 M |
| 09/26/2024 | $9.80 | $9.90 (1.02%) | $10.22 | $9.60 | 243,500 | $303.35 M |
| 09/25/2024 | $10.25 | $9.95 (-2.93%) | $10.35 | $9.43 | 474,959 | $304.88 M |
| 09/24/2024 | $10.21 | $10.25 (0.39%) | $10.89 | $10.06 | 237,900 | $314.07 M |
| 09/23/2024 | $11.16 | $10.14 (-9.14%) | $11.22 | $10.03 | 507,717 | $310.70 M |
| 09/20/2024 | $11.00 | $11.23 (2.09%) | $11.55 | $10.43 | 730,504 | $344.10 M |
| 09/19/2024 | $9.90 | $10.90 (10.1%) | $10.90 | $9.90 | 484,900 | $333.99 M |
| 09/18/2024 | $11.00 | $9.85 (-10.45%) | $11.00 | $9.62 | 643,400 | $301.82 M |
| 09/17/2024 | $10.40 | $10.95 (5.29%) | $11.06 | $10.34 | 468,637 | $335.52 M |
| 09/16/2024 | $10.50 | $10.28 (-2.1%) | $10.73 | $9.22 | 519,900 | $314.99 M |
| 09/13/2024 | $9.66 | $10.33 (6.94%) | $10.42 | $9.63 | 544,985 | $316.52 M |
| 09/12/2024 | $9.37 | $9.55 (1.92%) | $9.67 | $8.91 | 361,540 | $292.62 M |
| 09/11/2024 | $8.51 | $9.47 (11.28%) | $9.88 | $8.47 | 659,231 | $290.17 M |
| 09/10/2024 | $8.38 | $8.55 (2.03%) | $8.80 | $7.97 | 278,100 | $261.98 M |
| 09/09/2024 | $8.27 | $8.36 (1.09%) | $8.40 | $7.78 | 437,844 | $256.16 M |
| 09/06/2024 | $7.57 | $8.24 (8.85%) | $8.30 | $7.57 | 401,809 | $252.48 M |
| 09/05/2024 | $7.93 | $7.60 (-4.16%) | $7.96 | $7.18 | 273,816 | $232.87 M |
| 09/04/2024 | $8.05 | $7.87 (-2.24%) | $8.37 | $7.62 | 361,200 | $241.15 M |
| 09/03/2024 | $7.14 | $8.09 (13.31%) | $8.17 | $7.10 | 745,240 | $247.89 M |
| 08/30/2024 | $7.94 | $7.08 (-10.83%) | $8.84 | $6.20 | 1.37 M | $216.94 M |
| 08/29/2024 | $7.20 | $7.85 (9.03%) | $7.91 | $6.90 | 620,932 | $240.53 M |
| 08/28/2024 | $6.83 | $7.20 (5.42%) | $7.20 | $6.66 | 360,827 | $220.62 M |
| 08/27/2024 | $6.54 | $6.83 (4.43%) | $6.87 | $6.30 | 229,520 | $209.28 M |
| 08/26/2024 | $6.22 | $6.58 (5.79%) | $6.86 | $6.19 | 614,900 | $201.62 M |
| 08/23/2024 | $5.71 | $6.16 (7.88%) | $6.23 | $5.71 | 316,300 | $188.75 M |
| 08/22/2024 | $5.99 | $5.73 (-4.34%) | $6.01 | $5.50 | 204,332 | $175.57 M |
| 08/21/2024 | $6.01 | $6.01 (0%) | $6.03 | $5.70 | 236,511 | $184.15 M |
| 08/20/2024 | $5.94 | $5.90 (-0.67%) | $6.00 | $5.30 | 278,007 | $180.78 M |
| 08/19/2024 | $5.19 | $5.89 (13.49%) | $6.05 | $5.19 | 711,500 | $180.48 M |
| 08/16/2024 | $4.64 | $5.07 (9.27%) | $5.13 | $4.57 | 400,800 | $155.35 M |
| 08/15/2024 | $4.70 | $4.47 (-4.89%) | $4.70 | $4.45 | 198,463 | $136.97 M |
| 08/14/2024 | $4.37 | $4.68 (7.09%) | $4.80 | $4.31 | 353,204 | $143.40 M |
| 08/13/2024 | $4.09 | $4.17 (1.96%) | $4.44 | $3.82 | 509,748 | $127.77 M |
| 08/12/2024 | $3.48 | $3.57 (2.59%) | $3.60 | $3.36 | 105,706 | $109.39 M |
| 08/09/2024 | $3.34 | $3.38 (1.2%) | $3.41 | $3.32 | 10,500 | $103.57 M |
| 08/08/2024 | $3.36 | $3.25 (-3.27%) | $3.46 | $3.21 | 24,932 | $96.14 M |
| 08/07/2024 | $3.31 | $3.20 (-3.32%) | $3.41 | $3.20 | 6,300 | $94.66 M |
| 08/06/2024 | $3.15 | $3.33 (5.71%) | $3.44 | $3.15 | 23,200 | $98.50 M |
| 08/05/2024 | $3.27 | $3.12 (-4.59%) | $3.35 | $3.12 | 28,400 | $92.29 M |
| 08/02/2024 | $3.43 | $3.28 (-4.37%) | $3.46 | $3.28 | 28,700 | $97.02 M |
| 08/01/2024 | $3.37 | $3.49 (3.56%) | $3.62 | $3.37 | 40,700 | $103.23 M |
| 07/31/2024 | $3.46 | $3.47 (0.29%) | $3.50 | $3.32 | 49,539 | $102.64 M |
| 07/30/2024 | $3.36 | $3.42 (1.79%) | $3.49 | $3.22 | 19,392 | $101.16 M |
| 07/29/2024 | $3.22 | $3.41 (5.9%) | $3.46 | $3.21 | 47,601 | $100.87 M |
| 07/26/2024 | $3.18 | $3.26 (2.52%) | $3.29 | $3.18 | 15,919 | $96.43 M |
| 07/25/2024 | $3.22 | $3.19 (-0.93%) | $3.31 | $3.19 | 9,039 | $94.36 M |
| 07/24/2024 | $3.37 | $3.26 (-3.26%) | $3.39 | $3.22 | 18,900 | $96.43 M |
| 07/23/2024 | $3.18 | $3.30 (3.77%) | $3.46 | $3.15 | 39,099 | $97.61 M |
| 07/22/2024 | $3.14 | $3.17 (0.96%) | $3.18 | $3.13 | 12,549 | $93.77 M |
| 07/19/2024 | $3.11 | $3.08 (-0.96%) | $3.18 | $3.08 | 11,054 | $91.11 M |
| 07/18/2024 | $3.13 | $3.16 (0.96%) | $3.28 | $3.10 | 45,589 | $93.47 M |
| 07/17/2024 | $3.15 | $3.11 (-1.27%) | $3.17 | $3.10 | 21,733 | $91.99 M |
| 07/16/2024 | $3.10 | $3.13 (0.97%) | $3.19 | $3.10 | 26,826 | $92.59 M |
| 07/15/2024 | $3.20 | $3.07 (-4.06%) | $3.20 | $3.02 | 39,748 | $90.81 M |
| 07/12/2024 | $3.22 | $3.18 (-1.24%) | $3.22 | $3.12 | 22,093 | $94.06 M |
| 07/11/2024 | $3.16 | $3.17 (0.32%) | $3.29 | $3.16 | 22,305 | $93.77 M |
| 07/10/2024 | $3.13 | $3.16 (0.96%) | $3.19 | $3.07 | 31,331 | $93.47 M |
| 07/09/2024 | $3.17 | $3.14 (-0.95%) | $3.20 | $3.08 | 21,742 | $92.88 M |
| 07/08/2024 | $3.25 | $3.13 (-3.69%) | $3.27 | $3.13 | 17,406 | $92.59 M |
| 07/05/2024 | $3.30 | $3.21 (-2.73%) | $3.30 | $3.18 | 18,628 | $94.95 M |
| 07/03/2024 | $3.40 | $3.29 (-3.24%) | $3.41 | $3.28 | 13,017 | $97.32 M |
| 07/02/2024 | $3.37 | $3.32 (-1.48%) | $3.42 | $3.26 | 28,533 | $98.21 M |
| 07/01/2024 | $3.49 | $3.40 (-2.58%) | $3.52 | $3.34 | 20,231 | $100.57 M |