RAIL - FreightCar America, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201718.6318.7918.3818.6418.6442,600
Oct 18, 201718.6718.9818.5818.6818.6838,700
Oct 17, 201718.8218.9718.5518.6318.6332,400
Oct 16, 201719.4119.6118.9018.9018.9045,500
Oct 13, 201719.1219.3818.9119.2419.2444,800
Oct 12, 201719.1319.1318.8218.9518.9592,500
Oct 11, 201719.1319.2118.8519.1519.1590,800
Oct 10, 201719.5419.6519.0919.1519.1551,400
Oct 09, 201719.5619.7519.2819.3919.3942,600
Oct 06, 201719.7519.8819.4719.5319.5331,400
Oct 05, 201720.1620.1619.8419.8819.8836,400
Oct 04, 201720.2520.4619.9320.1520.1594,100
Oct 03, 201720.1120.3919.8420.1020.1045,900
Oct 02, 201719.5520.2019.5520.0820.0859,400
Sep 29, 201720.1520.2519.5519.5619.5648,700
Sep 28, 201719.9420.3319.2120.0920.0960,700
Sep 27, 201719.2619.9719.2319.9319.9373,100
Sep 26, 201718.8519.4518.7619.1519.1547,700
Sep 25, 201718.7419.0518.6618.8018.8043,100
Sep 22, 201718.6818.8418.4218.7918.7929,500
Sep 21, 201718.8119.0018.6518.6918.6942,700
Sep 20, 201718.7418.9818.3218.8218.8273,800
Sep 19, 201718.6718.8918.6518.7618.7668,700
Sep 18, 201717.8818.8317.8818.8218.82151,600
Sep 15, 201717.8117.9317.4217.8717.87126,200
Sep 14, 201717.7218.2317.3717.7817.7868,500
Sep 13, 201717.4817.8717.2617.8117.8160,100
Sep 12, 201717.3117.6017.2217.4717.4729,700
Sep 11, 201717.3317.3716.9817.2517.2531,600
Sep 08, 201716.7717.2916.4017.1217.1251,900
Sep 07, 201717.4917.4916.7016.7516.75103,600
Sep 06, 201717.7217.9817.2917.5017.5075,100
Sep 05, 201717.9518.1617.6217.7317.7377,200
Sep 01, 201718.1618.2417.8218.0018.0051,800
Aug 31, 201718.0518.2217.7918.1618.16127,200
Aug 30, 201717.5518.0217.3618.0018.00100,700
Aug 29, 201716.8217.6016.7117.5717.57112,200
Aug 28, 201716.7516.9416.4616.8616.8665,300
Aug 25, 201716.7116.8816.5416.6816.6852,600
Aug 24, 201716.8517.0516.2716.8816.8845,200
Aug 23, 201716.9817.0416.7616.7816.7839,500
Aug 22, 201716.7017.1916.6917.0917.0946,800
Aug 21, 201717.0317.0316.6116.6616.6641,200
Aug 18, 201716.8817.4816.7817.0617.0645,300
Aug 17, 201717.5317.7017.0017.0217.0261,900
Aug 16, 201718.3318.5217.5217.5517.5540,700
Aug 15, 201718.5018.5518.1218.3018.3047,900
Aug 15, 20170.09 Dividend
Aug 14, 201718.2818.6618.2718.5718.4846,600
Aug 11, 201718.3218.4118.0218.1518.0650,900
Aug 10, 201718.3518.4718.0418.3518.2670,000
Aug 09, 201718.9618.9618.3518.4418.3563,700
Aug 08, 201718.5619.6618.5619.0518.9686,200
Aug 07, 201719.1019.4018.5018.6218.53135,200
Aug 04, 201716.7119.1916.7119.0018.91329,500
Aug 03, 201715.7516.9514.7616.7116.63386,200
Aug 02, 201716.2016.4215.8215.8615.7884,900
Aug 01, 201716.5016.5016.0816.2816.2056,600
Jul 31, 201716.3316.4916.3216.4416.3683,600
Jul 28, 201716.2816.4316.1316.3516.2771,500
Jul 27, 201716.6116.8016.2016.3216.24100,800
Jul 26, 201716.7916.9816.5916.6416.5666,200
Jul 25, 201716.8117.1616.7716.8916.8184,400
Jul 24, 201716.5016.8516.3916.7916.71130,800
Jul 21, 201716.9816.9816.3016.4916.41237,900
Jul 20, 201717.0517.2016.8916.9516.8775,200
Jul 19, 201716.9717.2616.8617.0616.9868,100
Jul 18, 201716.9617.1716.6217.0116.9369,100
Jul 17, 201716.7217.2316.6017.1117.0379,600
Jul 14, 201717.0317.0716.7316.7616.6854,400
Jul 13, 201717.0017.0516.6917.0416.9652,100
Jul 12, 201717.3217.5116.8016.9316.8568,000
Jul 11, 201717.1917.3416.9417.1317.0565,100
Jul 10, 201717.2017.5817.1317.2117.1379,800
Jul 07, 201717.4317.4616.9317.2017.1297,900
Jul 06, 201717.8018.0017.4017.4717.3996,600
Jul 05, 201717.3717.9217.3717.8317.74142,300
Jul 03, 201717.4417.5217.3017.4617.38140,100
Jun 30, 201717.8117.8117.1817.3917.31110,000
Jun 29, 201717.5717.9717.3017.7417.65252,400
Jun 28, 201717.5017.6317.3117.4617.38295,700
Jun 27, 201717.4917.5117.2317.4717.39153,800
Jun 26, 201717.1017.5016.7417.4417.36131,100
Jun 23, 201716.8417.1316.5617.0616.98285,100
Jun 22, 201716.2916.8916.2916.8316.75111,200
Jun 21, 201716.9416.9716.2716.3116.23182,200
Jun 20, 201717.0217.2816.6316.9316.85109,300
Jun 19, 201717.1017.3916.9517.1917.1184,900
Jun 16, 201717.3617.3916.8517.0817.0088,300
Jun 15, 201717.2917.5017.0617.4517.37175,900
Jun 14, 201717.4117.6116.9817.4117.33143,000
Jun 13, 201717.3817.7717.0117.5017.42141,900
Jun 12, 201717.1517.5417.1517.3217.24123,600
Jun 09, 201716.7517.3516.7017.1917.11134,100
Jun 08, 201716.2216.9316.1216.6916.61186,900
Jun 07, 201716.5116.6416.1416.2516.17107,600
Jun 06, 201716.5116.7016.2516.4916.41113,200
Jun 05, 201716.7117.1216.5716.6216.54221,600
Jun 02, 201717.2017.4816.7716.8116.73232,400
Jun 01, 201716.7817.4416.7017.2017.12192,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...