NASDAQ:RAIL | Historical Stock Price | FreightCar America, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-04-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.87$2.12$5.16$12.55$30.51$74.152005-04-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$22.42$23.44102,600——
2012-12-28$22.23$23.2490,900——
2012-12-27$22.30$23.3247,800——
2012-12-26$22.57$23.6040,500——
2012-12-24$22.37$23.3945,100——
2012-12-21$22.73$23.77125,900——
2012-12-20$22.84$23.8858,300——
2012-12-19$22.73$23.7747,900——
2012-12-18$22.89$23.93148,700——
2012-12-17$22.25$23.2662,500——
2012-12-14$21.50$22.4865,000——
2012-12-13$20.85$21.8075,300——
2012-12-12$21.24$22.2175,900——
2012-12-11$21.08$22.0469,300——
2012-12-10$21.06$22.0235,700——
2012-12-07$21.25$22.2218,300——
2012-12-06$21.15$22.1159,100——
2012-12-05$20.94$21.8932,100——
2012-12-04$20.88$21.8345,200——
2012-12-03$20.59$21.5359,100——
2012-11-30$21.03$21.9960,900——
2012-11-29$20.99$21.9540,000——
2012-11-28$20.41$21.3418,000——
2012-11-27$19.91$20.8248,500——
2012-11-26$19.90$20.8145,600——
2012-11-23$19.95$20.8616,400——
2012-11-21$19.60$20.497,200——
2012-11-20$19.22$20.1048,800——
2012-11-19$19.50$20.3338,100——
2012-11-16$19.11$19.9256,600——
2012-11-15$18.80$19.6094,200——
2012-11-14$19.12$19.9354,800——
2012-11-13$19.13$19.9452,800——
2012-11-12$18.86$19.6631,900——
2012-11-09$18.76$19.5536,700——
2012-11-08$18.94$19.7448,000——
2012-11-07$19.29$20.1175,800——
2012-11-06$20.78$21.6672,200——
2012-11-05$20.56$21.43103,500——
2012-11-02$21.54$22.45165,000——
2012-11-01$19.80$20.6471,400——
2012-10-31$19.25$20.07109,400——
2012-10-26$18.86$19.6682,400——
2012-10-25$18.61$19.4043,700——
2012-10-24$18.47$19.2548,000——
2012-10-23$18.36$19.1444,400——
2012-10-22$18.40$19.1839,300——
2012-10-19$18.33$19.1177,500——
2012-10-18$18.53$19.3155,600——
2012-10-17$18.37$19.1548,700——
2012-10-16$18.04$18.8061,700——
2012-10-15$17.80$18.55137,300——
2012-10-12$18.33$19.1199,000——
2012-10-11$17.93$18.6964,500——
2012-10-10$17.88$18.6434,600——
2012-10-09$18.15$18.9216,400——
2012-10-08$18.26$19.0329,800——
2012-10-05$18.54$19.3333,300——
2012-10-04$18.23$19.0039,600——
2012-10-03$18.26$19.0353,300——
2012-10-02$18.38$19.1650,300——
2012-10-01$17.87$18.6355,400——
2012-09-28$17.79$18.5459,800——
2012-09-27$18.48$19.2652,500——
2012-09-26$17.85$18.6178,500——
2012-09-25$18.77$19.5748,200——
2012-09-24$19.17$19.9837,700——
2012-09-21$18.89$19.6980,100——
2012-09-20$18.33$19.11153,000——
2012-09-19$19.64$20.4769,600——
2012-09-18$19.58$20.4155,200——
2012-09-17$19.91$20.7545,300——
2012-09-14$20.12$20.97114,200——
2012-09-13$19.67$20.5079,100——
2012-09-12$19.59$20.4247,600——
2012-09-11$19.20$20.0152,100——
2012-09-10$19.27$20.0962,700——
2012-09-07$18.96$19.7636,400——
2012-09-06$18.73$19.5262,100——
2012-09-05$17.97$18.7356,400——
2012-09-04$17.92$18.6860,600——
2012-08-31$17.92$18.6870,100——
2012-08-30$17.85$18.61144,000——
2012-08-29$18.65$19.4474,400——
2012-08-28$19.03$19.8433,000——
2012-08-27$18.96$19.7641,300——
2012-08-24$19.00$19.8043,600——
2012-08-23$19.03$19.8438,900——
2012-08-22$19.19$20.0036,600——
2012-08-21$19.51$20.2792,300——
2012-08-20$20.10$20.8969,400——
2012-08-17$19.95$20.7360,100——
2012-08-16$19.54$20.3141,000——
2012-08-15$19.25$20.0072,900——
2012-08-14$18.91$19.6588,600——
2012-08-13$19.72$20.4968,200——
2012-08-10$19.82$20.60105,700——
2012-08-09$19.94$20.7286,500——
2012-08-08$19.22$19.97168,800——
2012-08-07$20.05$20.84251,200——
2012-08-06$19.15$19.90421,200——
2012-08-03$20.98$21.8098,200——
2012-08-02$19.95$20.7342,800——
2012-08-01$20.11$20.9074,000——
2012-07-31$20.34$21.1455,400——
2012-07-30$20.23$21.0295,100——
2012-07-27$20.61$21.4263,200——
2012-07-26$19.76$20.5368,300——
2012-07-25$19.65$20.4247,500——
2012-07-24$19.41$20.1758,700——
2012-07-23$19.29$20.0553,800——
2012-07-20$20.06$20.8581,600——
2012-07-19$20.56$21.3652,900——
2012-07-18$20.96$21.7880,500——
2012-07-17$20.63$21.4488,000——
2012-07-16$20.57$21.3896,700——
2012-07-13$20.92$21.7476,800——
2012-07-12$21.00$21.8265,300——
2012-07-11$21.45$22.2946,600——
2012-07-10$21.81$22.6669,000——
2012-07-09$22.25$23.1260,600——
2012-07-06$21.81$22.6654,900——
2012-07-05$22.12$22.99153,200——
2012-07-03$22.20$23.0763,300——
2012-07-02$22.15$23.02101,600——
2012-06-29$22.97$23.87113,100——
2012-06-28$21.64$22.49131,300——
2012-06-27$22.06$22.9279,400——
2012-06-26$21.69$22.5471,800——
2012-06-25$21.59$22.44104,000——
2012-06-22$22.00$22.86185,100——
2012-06-21$21.84$22.7093,700——
2012-06-20$22.07$22.93166,900——
2012-06-19$22.14$23.0183,600——
2012-06-18$21.44$22.2862,700——
2012-06-15$21.38$22.22151,600——
2012-06-14$20.86$21.6886,900——
2012-06-13$20.45$21.2584,400——
2012-06-12$20.39$21.1990,900——
2012-06-11$19.24$19.99141,200——
2012-06-08$20.23$21.0284,800——
2012-06-07$20.83$21.6577,000——
2012-06-06$20.81$21.62109,400——
2012-06-05$19.58$20.3575,300——
2012-06-04$19.55$20.3294,000——
2012-06-01$19.49$20.2590,800——
2012-05-31$19.83$20.61146,500——
2012-05-30$20.60$21.4182,500——
2012-05-29$20.95$21.77168,300——
2012-05-25$20.55$21.3581,200——
2012-05-24$20.53$21.33103,200——
2012-05-23$19.89$20.67176,000——
2012-05-22$20.51$21.25152,800——
2012-05-21$19.89$20.6172,400——
2012-05-18$19.29$19.99113,400——
2012-05-17$19.84$20.56108,900——
2012-05-16$20.38$21.1293,000——
2012-05-15$20.58$21.32110,100——
2012-05-14$21.00$21.7679,000——
2012-05-11$21.67$22.4591,900——
2012-05-10$21.59$22.37125,000——
2012-05-09$21.44$22.21215,400——
2012-05-08$21.26$22.03749,900——
2012-05-07$20.76$21.51113,000——
2012-05-04$20.80$21.55127,100——
2012-05-03$21.71$22.49107,800——
2012-05-02$21.89$22.6875,000——
2012-05-01$21.56$22.34137,000——
2012-04-30$21.60$22.38224,100——
2012-04-27$22.27$23.0782,000——
2012-04-26$22.34$23.15100,800——
2012-04-25$22.62$23.44142,300——
2012-04-24$22.20$23.00160,300——
2012-04-23$21.56$22.34117,700——
2012-04-20$22.02$22.82143,200——
2012-04-19$21.64$22.4289,000——
2012-04-18$22.43$23.2490,500——
2012-04-17$22.93$23.76166,200——
2012-04-16$21.93$22.72168,300——
2012-04-13$22.29$23.0977,400——
2012-04-12$22.91$23.7495,600——
2012-04-11$22.25$23.0596,500——
2012-04-10$21.60$22.38171,200——
2012-04-09$22.25$23.05162,400——
2012-04-05$22.42$23.23113,100——
2012-04-04$22.05$22.85106,300——
2012-04-03$21.62$22.40236,400——
2012-04-02$22.25$23.05147,300——
2012-03-30$22.49$23.30164,400——
2012-03-29$21.88$22.67199,500——
2012-03-28$21.96$22.75229,500——
2012-03-27$23.38$24.22174,300——
2012-03-26$23.29$24.13129,900——
2012-03-23$22.86$23.69112,200——
2012-03-22$22.86$23.69109,200——
2012-03-21$23.65$24.50171,400——
2012-03-20$23.48$24.33127,100——
2012-03-19$24.00$24.87299,700——
2012-03-16$23.90$24.76571,900——
2012-03-15$25.97$26.91205,100——
2012-03-14$24.92$25.82108,500——
2012-03-13$25.29$26.20170,000——
2012-03-12$24.44$25.32347,500——
2012-03-09$26.15$27.09154,100——
2012-03-08$26.64$27.60144,800——
2012-03-07$25.98$26.92115,800——
2012-03-06$26.12$27.06150,700——
2012-03-05$26.56$27.52151,300——
2012-03-02$27.02$28.00186,700——
2012-03-01$27.47$28.46287,000——
2012-02-29$27.65$28.65284,600——
2012-02-28$29.25$30.31388,200——
2012-02-27$28.34$29.36286,100——
2012-02-24$27.32$28.31270,400——
2012-02-23$27.82$28.82342,600——
2012-02-22$27.44$28.37346,000——
2012-02-21$27.56$28.49729,300——
2012-02-17$25.33$26.191,631,500——
2012-02-16$21.30$22.02116,300——
2012-02-15$20.67$21.37139,000——
2012-02-14$20.25$20.94107,700——
2012-02-13$20.65$21.35285,100——
2012-02-10$22.56$23.3284,100——
2012-02-09$22.89$23.6655,900——
2012-02-08$23.17$23.9522,100——
2012-02-07$23.06$23.8437,300——
2012-02-06$23.31$24.1026,700——
2012-02-03$23.30$24.0966,900——
2012-02-02$22.78$23.5540,500——
2012-02-01$22.47$23.2362,600——
2012-01-31$21.74$22.4870,600——
2012-01-30$22.07$22.8268,300——
2012-01-27$21.65$22.3839,700——
2012-01-26$21.83$22.5742,700——
2012-01-25$21.92$22.6640,800——
2012-01-24$21.47$22.2056,900——
2012-01-23$21.54$22.2763,200——
2012-01-20$21.76$22.5046,000——
2012-01-19$21.99$22.7374,300——
2012-01-18$21.96$22.7097,400——
2012-01-17$21.62$22.3579,200——
2012-01-13$22.33$23.09156,300——
2012-01-12$23.28$24.0748,900——
2012-01-11$23.44$24.2319,300——
2012-01-10$23.20$23.9961,900——
2012-01-09$22.84$23.6143,500——
2012-01-06$22.63$23.4097,700——
2012-01-05$22.25$23.0058,300——
2012-01-04$21.68$22.4184,000——
2012-01-03$21.49$22.2258,700——