Quantcast

FreightCar America, Inc. Common Stock Historical Stock Prices

RAIL 
$15.02
*  
0.52
3.35%
Get RAIL Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading RAIL now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 15.55 15.55 14.92 15.02 49,791
10/19/2018 15.55 15.55 14.92 15.02 49,791
10/18/2018 15.88 15.925 15.39 15.54 19,735
10/17/2018 16.17 16.22 15.87 15.96 13,082
10/16/2018 15.88 16.22 15.7 16.22 19,133
10/15/2018 15.77 16 15.65 15.81 16,981
10/12/2018 16.36 16.36 15.58 15.77 52,997
10/11/2018 16.46 16.77 16.09 16.11 27,140
10/10/2018 17.22 17.266 16.48 16.48 46,752
10/09/2018 17.09 17.38 16.96 17.23 26,775
10/08/2018 16.96 17.18 16.59 17.08 47,513
10/05/2018 17.03 17.386 16.53 16.95 31,187
10/04/2018 16.97 17.57 16.6894 16.97 35,825
10/03/2018 15.95 17.14 15.95 17.05 85,782
10/02/2018 16.33 16.33 15.9 15.92 30,113
10/01/2018 16.09 16.38 16.01 16.34 33,766
09/28/2018 15.86 16.07 15.83 16.07 34,990
09/27/2018 16.11 16.315 15.89 15.89 45,954
09/26/2018 16.05 16.2899 16.05 16.09 28,411
09/25/2018 16.23 16.4099 16.09 16.3 38,519
09/24/2018 16.27 16.345 16.05 16.24 17,118
09/21/2018 16.24 16.5 16.04 16.32 83,038
09/20/2018 16.33 16.33 16.05 16.24 44,400
09/19/2018 16.54 16.69 16.25 16.26 21,878
09/18/2018 16.67 16.71 16.38 16.53 24,800
09/17/2018 15.88 16.68 15.88 16.59 26,556
09/14/2018 16.1 16.27 15.891 16.14 40,326
09/13/2018 16.36 16.44 15.925 16.11 29,349
09/12/2018 16.13 16.44 15.571 16.33 155,171
09/11/2018 16.61 16.6613 16.01 16.08 47,128
09/10/2018 16.65 16.65 16.42 16.62 20,272
09/07/2018 16.53 16.82 16.421 16.62 19,608
09/06/2018 16.65 16.68 16.38 16.54 17,149
09/05/2018 16.5 16.79 16.2 16.65 35,647
09/04/2018 16.91 16.91 16.34 16.55 30,837
08/31/2018 16.77 16.92 16.71 16.91 13,664
08/30/2018 16.92 16.97 16.65 16.78 38,753
08/29/2018 17.15 17.15 16.7 16.94 18,825
08/28/2018 17.48 17.48 17.0651 17.14 10,374
08/27/2018 17.84 17.98 17.12 17.42 27,868
08/24/2018 18 18.08 17.57 17.85 21,499
08/23/2018 18.12 18.17 17.74 17.83 25,336
08/22/2018 18.36 18.51 18.03 18.18 17,446
08/21/2018 18.13 18.58 18.13 18.29 24,227
08/20/2018 18.28 18.3513 17.9975 18.12 24,483
08/17/2018 18.35 18.505 18.2 18.21 61,779
08/16/2018 17.94 18.58 17.94 18.37 23,889
08/15/2018 18.19 18.29 17.68 17.93 34,318
08/14/2018 18.32 18.54 18.08 18.25 19,317
08/13/2018 18.55 18.67 17.9 18.23 56,179
08/10/2018 18.75 18.89 18.46 18.54 19,574
08/09/2018 19.14 19.24 18.75 18.81 34,699
08/08/2018 18.94 19.25 18.8 19.13 35,468
08/07/2018 18.99 19.13 18.81 18.94 34,137
08/06/2018 18.51 18.99 18.28 18.97 64,763
08/03/2018 18.53 18.98 18.31 18.5 38,464
08/02/2018 19.68 20.1406 18 18.47 181,232
08/01/2018 18.32 18.8 18.0742 18.79 63,478
07/31/2018 17.6 18.33 17.55 18.31 54,394
07/30/2018 17.66 17.78 17.42 17.54 90,775
07/27/2018 17.35 17.73 17.35 17.67 34,736
07/26/2018 17.56 17.7354 17.33 17.67 50,394
07/25/2018 17.14 17.6 17 17.57 70,801
07/24/2018 17.36 17.62 17.18 17.18 38,350
07/23/2018 17.13 17.46 17.04 17.32 34,020
07/20/2018 16.75 17.24 16.715 17.16 32,843
07/19/2018 16.74 16.89 16.66 16.78 36,163
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio