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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.41$2.72214,000——
2020-12-30$2.38$2.68179,100——
2020-12-29$2.32$2.62507,500——
2020-12-28$2.63$2.97291,400——
2020-12-24$2.57$2.90184,000——
2020-12-23$2.62$2.95237,800——
2020-12-22$2.59$2.92335,000——
2020-12-21$2.50$2.82199,700——
2020-12-18$2.56$2.89421,600——
2020-12-17$2.53$2.85743,600——
2020-12-16$2.73$3.08217,000——
2020-12-15$2.79$3.15362,500——
2020-12-14$2.68$3.02574,100——
2020-12-11$3.05$3.44820,100——
2020-12-10$3.21$3.627,687,600——
2020-12-09$2.56$2.89452,000——
2020-12-08$2.65$2.99248,200——
2020-12-07$2.68$3.02450,000——
2020-12-04$2.76$3.11413,800——
2020-12-03$2.67$3.01696,900——
2020-12-02$2.58$2.91586,000——
2020-12-01$2.51$2.83990,700——
2020-11-30$2.65$2.993,169,300——
2020-11-27$2.76$3.1133,507,000——
2020-11-25$2.01$2.272,040,400——
2020-11-24$1.72$1.94345,600——
2020-11-23$1.67$1.88168,000——
2020-11-20$1.61$1.82146,400——
2020-11-19$1.59$1.79126,700——
2020-11-18$1.58$1.78153,800——
2020-11-17$1.57$1.7799,000——
2020-11-16$1.59$1.79232,000——
2020-11-13$1.58$1.78188,200——
2020-11-12$1.50$1.6988,100——
2020-11-11$1.50$1.69126,900——
2020-11-10$1.54$1.74394,200——
2020-11-09$1.74$1.96236,600——
2020-11-06$1.65$1.8666,200——
2020-11-05$1.64$1.85102,700——
2020-11-04$1.62$1.8389,900——
2020-11-03$1.73$1.95148,100——
2020-11-02$1.61$1.82170,500——
2020-10-30$1.51$1.70260,600——
2020-10-29$1.36$1.53241,200——
2020-10-28$1.39$1.57619,800——
2020-10-27$1.64$1.85301,600——
2020-10-26$1.70$1.92518,800——
2020-10-23$1.88$2.12137,000——
2020-10-22$1.86$2.10168,300——
2020-10-21$1.92$2.16473,700——
2020-10-20$2.11$2.38567,700——
2020-10-19$2.50$2.82154,500——
2020-10-16$2.39$2.69109,600——
2020-10-15$2.34$2.64127,800——
2020-10-14$2.27$2.56119,300——
2020-10-13$2.38$2.68112,400——
2020-10-12$2.45$2.76212,000——
2020-10-09$2.76$3.11206,100——
2020-10-08$2.78$3.13240,600——
2020-10-07$2.66$3.00197,200——
2020-10-06$2.54$2.86143,700——
2020-10-05$2.48$2.80111,400——
2020-10-02$2.38$2.6896,200——
2020-10-01$2.34$2.6496,600——
2020-09-30$2.28$2.57110,200——
2020-09-29$2.42$2.73121,300——
2020-09-28$2.31$2.60100,800——
2020-09-25$2.21$2.4991,200——
2020-09-24$2.14$2.41110,700——
2020-09-23$2.15$2.42110,100——
2020-09-22$2.33$2.6363,800——
2020-09-21$2.35$2.65329,200——
2020-09-18$2.52$2.84382,200——
2020-09-17$2.31$2.60517,200——
2020-09-16$2.15$2.421,135,200——
2020-09-15$2.37$2.67464,400——
2020-09-14$2.12$2.39114,700——
2020-09-11$2.06$2.32294,800——
2020-09-10$2.14$2.41344,600——
2020-09-09$2.16$2.44297,000——
2020-09-08$2.26$2.55401,000——
2020-09-04$2.02$2.28448,000——
2020-09-03$1.93$2.18613,800——
2020-09-02$1.73$1.95472,300——
2020-09-01$1.50$1.69118,300——
2020-08-31$1.49$1.6870,400——
2020-08-28$1.51$1.70156,100——
2020-08-27$1.52$1.7191,600——
2020-08-26$1.51$1.70190,200——
2020-08-25$1.62$1.83144,000——
2020-08-24$1.63$1.8494,200——
2020-08-21$1.58$1.7856,900——
2020-08-20$1.61$1.82108,400——
2020-08-19$1.62$1.8361,600——
2020-08-18$1.65$1.86104,400——
2020-08-17$1.72$1.94138,700——
2020-08-14$1.80$2.03154,200——
2020-08-13$1.82$2.05149,200——
2020-08-12$1.70$1.92191,200——
2020-08-11$1.78$2.01538,800——
2020-08-10$2.15$2.42667,800——
2020-08-07$2.03$2.29219,000——
2020-08-06$1.96$2.21158,600——
2020-08-05$1.97$2.22393,400——
2020-08-04$1.76$1.98169,700——
2020-08-03$1.65$1.86145,400——
2020-07-31$1.60$1.80163,300——
2020-07-30$1.66$1.87118,800——
2020-07-29$1.65$1.86340,500——
2020-07-28$1.46$1.6558,000——
2020-07-27$1.39$1.5798,600——
2020-07-24$1.48$1.6797,400——
2020-07-23$1.53$1.73125,200——
2020-07-22$1.50$1.6952,900——
2020-07-21$1.51$1.7088,300——
2020-07-20$1.52$1.71177,800——
2020-07-17$1.58$1.78332,000——
2020-07-16$1.54$1.74507,000——
2020-07-15$1.38$1.56380,600——
2020-07-14$1.28$1.4444,800——
2020-07-13$1.29$1.45115,200——
2020-07-10$1.23$1.39124,500——
2020-07-09$1.25$1.4195,900——
2020-07-08$1.31$1.4884,700——
2020-07-07$1.30$1.47165,200——
2020-07-06$1.37$1.54143,900——
2020-07-02$1.25$1.41128,300——
2020-07-01$1.32$1.49189,900——
2020-06-30$1.24$1.4079,900——
2020-06-29$1.29$1.4583,100——
2020-06-26$1.23$1.39209,700——
2020-06-25$1.28$1.44214,800——
2020-06-24$1.46$1.65317,300——
2020-06-23$1.66$1.8783,600——
2020-06-22$1.66$1.87157,900——
2020-06-19$1.62$1.83481,600——
2020-06-18$1.70$1.92239,100——
2020-06-17$1.69$1.91166,900——
2020-06-16$1.58$1.78491,400——
2020-06-15$1.53$1.73108,400——
2020-06-12$1.49$1.68230,800——
2020-06-11$1.42$1.60129,400——
2020-06-10$1.58$1.78214,100——
2020-06-09$1.71$1.93207,700——
2020-06-08$1.83$2.06651,400——
2020-06-05$1.46$1.65488,300——
2020-06-04$1.29$1.45263,400——
2020-06-03$1.20$1.35161,000——
2020-06-02$1.19$1.3443,700——
2020-06-01$1.20$1.3538,700——
2020-05-29$1.20$1.3590,600——
2020-05-28$1.26$1.42202,600——
2020-05-27$1.25$1.41184,400——
2020-05-26$1.09$1.2349,900——
2020-05-22$1.06$1.2034,500——
2020-05-21$1.03$1.1656,800——
2020-05-20$1.05$1.1828,300——
2020-05-19$1.04$1.1743,600——
2020-05-18$1.03$1.1696,200——
2020-05-15$1.00$1.1365,700——
2020-05-14$0.94$1.0694,400——
2020-05-13$0.97$1.09274,200——
2020-05-12$1.08$1.22187,700——
2020-05-11$1.20$1.35178,700——
2020-05-08$1.34$1.5177,800——
2020-05-07$1.27$1.4378,100——
2020-05-06$1.19$1.3441,500——
2020-05-05$1.25$1.4151,700——
2020-05-04$1.19$1.34122,100——
2020-05-01$1.36$1.5345,700——
2020-04-30$1.50$1.6969,500——
2020-04-29$1.46$1.6550,700——
2020-04-28$1.44$1.6271,200——
2020-04-27$1.38$1.5650,900——
2020-04-24$1.43$1.6140,800——
2020-04-23$1.45$1.63105,500——
2020-04-22$1.43$1.6179,600——
2020-04-21$1.43$1.6170,000——
2020-04-20$1.32$1.4943,500——
2020-04-17$1.31$1.4859,900——
2020-04-16$1.29$1.45115,900——
2020-04-15$1.42$1.60163,600——
2020-04-14$1.17$1.32115,100——
2020-04-13$1.15$1.30112,700——
2020-04-09$1.10$1.24154,800——
2020-04-08$0.96$1.0856,600——
2020-04-07$0.94$1.0655,800——
2020-04-06$0.95$1.0758,100——
2020-04-03$0.91$1.03108,100——
2020-04-02$0.90$1.0147,100——
2020-04-01$0.93$1.0546,900——
2020-03-31$0.93$1.0571,300——
2020-03-30$0.93$1.0534,000——
2020-03-27$0.96$1.0846,300——
2020-03-26$1.01$1.14120,400——
2020-03-25$0.91$1.0395,500——
2020-03-24$0.81$0.9178,000——
2020-03-23$0.78$0.8859,200——
2020-03-20$0.76$0.86195,800——
2020-03-19$0.85$0.9682,100——
2020-03-18$0.76$0.8696,700——
2020-03-17$0.92$1.0438,300——
2020-03-16$0.89$1.00127,000——
2020-03-13$0.95$1.07375,700——
2020-03-12$0.93$1.05258,700——
2020-03-11$1.16$1.31154,400——
2020-03-10$1.31$1.4885,300——
2020-03-09$1.34$1.51120,800——
2020-03-06$1.53$1.7394,500——
2020-03-05$1.66$1.8734,500——
2020-03-04$1.64$1.8533,900——
2020-03-03$1.56$1.76118,000——
2020-03-02$1.59$1.7958,100——
2020-02-28$1.56$1.7697,700——
2020-02-27$1.66$1.87235,700——
2020-02-26$1.45$1.63102,700——
2020-02-25$1.54$1.7426,200——
2020-02-24$1.62$1.83142,900——
2020-02-21$1.60$1.8034,300——
2020-02-20$1.67$1.8845,100——
2020-02-19$1.67$1.8830,000——
2020-02-18$1.69$1.9159,800——
2020-02-14$1.67$1.8836,100——
2020-02-13$1.73$1.9547,500——
2020-02-12$1.76$1.9886,400——
2020-02-11$1.69$1.9187,800——
2020-02-10$1.62$1.8374,200——
2020-02-07$1.61$1.8239,000——
2020-02-06$1.62$1.8346,500——
2020-02-05$1.63$1.8453,600——
2020-02-04$1.67$1.88100,200——
2020-02-03$1.59$1.7929,500——
2020-01-31$1.61$1.8249,900——
2020-01-30$1.58$1.7848,600——
2020-01-29$1.59$1.7953,100——
2020-01-28$1.59$1.7962,500——
2020-01-27$1.54$1.7498,500——
2020-01-24$1.61$1.82186,300——
2020-01-23$1.69$1.91255,300——
2020-01-22$1.72$1.94104,500——
2020-01-21$1.81$2.0486,700——
2020-01-17$1.80$2.0394,900——
2020-01-16$1.86$2.1066,000——
2020-01-15$1.78$2.01108,900——
2020-01-14$1.80$2.0358,500——
2020-01-13$1.81$2.0491,300——
2020-01-10$1.77$2.00369,100——
2020-01-09$1.86$2.10163,300——
2020-01-08$1.88$2.12270,700——
2020-01-07$2.02$2.2858,400——
2020-01-06$1.97$2.22113,700——
2020-01-03$2.12$2.3944,500——
2020-01-02$2.15$2.42118,800——