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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.70$3.0475,900——
2023-12-28$2.67$3.0159,000——
2023-12-27$2.67$3.0181,000——
2023-12-26$2.58$2.9183,200——
2023-12-22$2.57$2.9081,000——
2023-12-21$2.54$2.8641,700——
2023-12-20$2.54$2.8647,000——
2023-12-19$2.49$2.8132,200——
2023-12-18$2.42$2.7328,900——
2023-12-15$2.45$2.7640,300——
2023-12-14$2.47$2.7887,200——
2023-12-13$2.35$2.6552,700——
2023-12-12$2.27$2.5621,600——
2023-12-11$2.28$2.5745,300——
2023-12-08$2.36$2.6628,000——
2023-12-07$2.36$2.6631,500——
2023-12-06$2.36$2.6624,100——
2023-12-05$2.30$2.5930,700——
2023-12-04$2.30$2.5928,800——
2023-12-01$2.33$2.6330,200——
2023-11-30$2.34$2.6422,900——
2023-11-29$2.37$2.6720,800——
2023-11-28$2.42$2.7311,400——
2023-11-27$2.35$2.6519,600——
2023-11-24$2.40$2.7111,500——
2023-11-22$2.38$2.689,300——
2023-11-21$2.34$2.642,400——
2023-11-20$2.33$2.6336,700——
2023-11-17$2.35$2.6533,500——
2023-11-16$2.28$2.5722,200——
2023-11-15$2.34$2.6418,200——
2023-11-14$2.32$2.6218,500——
2023-11-13$2.34$2.6422,100——
2023-11-10$2.37$2.6758,500——
2023-11-09$2.27$2.5649,500——
2023-11-08$2.32$2.6294,700——
2023-11-07$2.50$2.82134,800——
2023-11-06$2.70$3.0421,200——
2023-11-03$2.64$2.9895,800——
2023-11-02$2.67$3.0115,200——
2023-11-01$2.62$2.9513,800——
2023-10-31$2.63$2.9738,800——
2023-10-30$2.64$2.9814,300——
2023-10-27$2.68$3.0227,900——
2023-10-26$2.64$2.9847,100——
2023-10-25$2.70$3.048,100——
2023-10-24$2.70$3.0422,300——
2023-10-23$2.65$2.9924,200——
2023-10-20$2.77$3.1215,500——
2023-10-19$2.83$3.1913,600——
2023-10-18$2.88$3.2530,100——
2023-10-17$2.77$3.1226,900——
2023-10-16$2.77$3.1237,300——
2023-10-13$2.70$3.0475,200——
2023-10-12$2.71$3.063,200——
2023-10-11$2.65$2.9929,200——
2023-10-10$2.63$2.9745,400——
2023-10-09$2.60$2.9321,800——
2023-10-06$2.67$3.0110,800——
2023-10-05$2.66$3.0013,400——
2023-10-04$2.65$2.9923,900——
2023-10-03$2.69$3.0329,800——
2023-10-02$2.66$3.0030,900——
2023-09-29$2.67$3.0117,400——
2023-09-28$2.67$3.0117,500——
2023-09-27$2.66$3.0045,700——
2023-09-26$2.73$3.087,400——
2023-09-25$2.74$3.097,600——
2023-09-22$2.75$3.1013,400——
2023-09-21$2.81$3.178,600——
2023-09-20$2.83$3.1917,400——
2023-09-19$2.89$3.26112,100——
2023-09-18$2.73$3.088,800——
2023-09-15$2.76$3.1152,900——
2023-09-14$2.71$3.064,700——
2023-09-13$2.74$3.0911,200——
2023-09-12$2.73$3.0828,700——
2023-09-11$2.75$3.1038,500——
2023-09-08$2.62$2.9514,500——
2023-09-07$2.64$2.9816,700——
2023-09-06$2.66$3.0064,500——
2023-09-05$2.75$3.1012,100——
2023-09-01$2.75$3.1026,000——
2023-08-31$2.76$3.1124,300——
2023-08-30$2.79$3.1518,900——
2023-08-29$2.78$3.1329,300——
2023-08-28$2.83$3.198,300——
2023-08-25$2.77$3.1218,900——
2023-08-24$2.75$3.1011,800——
2023-08-23$2.78$3.1322,600——
2023-08-22$2.80$3.1621,000——
2023-08-21$2.85$3.2119,400——
2023-08-18$2.89$3.2623,900——
2023-08-17$2.90$3.2737,800——
2023-08-16$2.91$3.2817,900——
2023-08-15$2.97$3.3515,200——
2023-08-14$2.95$3.3311,700——
2023-08-11$2.92$3.2924,700——
2023-08-10$3.02$3.4122,100——
2023-08-09$2.94$3.3142,800——
2023-08-08$3.09$3.48126,100——
2023-08-07$2.96$3.3427,400——
2023-08-04$2.96$3.3430,200——
2023-08-03$3.02$3.4138,800——
2023-08-02$3.23$3.6454,400——
2023-08-01$3.07$3.4651,000——
2023-07-31$2.96$3.3436,000——
2023-07-28$2.90$3.2724,300——
2023-07-27$2.87$3.2474,100——
2023-07-26$2.78$3.1346,200——
2023-07-25$2.76$3.1180,000——
2023-07-24$2.88$3.2526,000——
2023-07-21$2.83$3.1913,700——
2023-07-20$2.82$3.1837,800——
2023-07-19$2.80$3.1629,500——
2023-07-18$2.83$3.1945,500——
2023-07-17$2.90$3.2722,300——
2023-07-14$2.82$3.18161,900——
2023-07-13$2.95$3.3330,500——
2023-07-12$3.04$3.4319,300——
2023-07-11$3.10$3.5027,100——
2023-07-10$3.01$3.3919,400——
2023-07-07$3.04$3.4336,000——
2023-07-06$2.95$3.3323,700——
2023-07-05$2.97$3.3550,400——
2023-07-03$3.03$3.4229,900——
2023-06-30$2.98$3.3640,200——
2023-06-29$2.95$3.3399,900——
2023-06-28$2.65$2.9936,500——
2023-06-27$2.69$3.0315,700——
2023-06-26$2.74$3.0913,500——
2023-06-23$2.70$3.0425,600——
2023-06-22$2.68$3.0240,900——
2023-06-21$2.77$3.128,800——
2023-06-20$2.73$3.0810,900——
2023-06-16$2.74$3.0940,300——
2023-06-15$2.77$3.1232,400——
2023-06-14$2.72$3.0717,800——
2023-06-13$2.75$3.1030,800——
2023-06-12$2.74$3.0924,000——
2023-06-09$2.69$3.0310,900——
2023-06-08$2.72$3.0746,500——
2023-06-07$2.80$3.1646,600——
2023-06-06$2.83$3.197,800——
2023-06-05$2.84$3.207,600——
2023-06-02$2.88$3.2529,100——
2023-06-01$2.87$3.2423,600——
2023-05-31$2.81$3.177,000——
2023-05-30$2.85$3.2121,100——
2023-05-26$2.84$3.2020,400——
2023-05-25$2.79$3.1513,500——
2023-05-24$2.85$3.2122,100——
2023-05-23$2.95$3.3317,300——
2023-05-22$2.95$3.3321,300——
2023-05-19$2.87$3.2421,700——
2023-05-18$2.87$3.2412,200——
2023-05-17$2.99$3.379,800——
2023-05-16$2.97$3.3540,900——
2023-05-15$3.00$3.3844,000——
2023-05-12$2.92$3.2949,000——
2023-05-11$2.65$2.9962,000——
2023-05-10$2.76$3.1166,000——
2023-05-09$2.88$3.2535,300——
2023-05-08$2.87$3.2426,400——
2023-05-05$2.86$3.2223,500——
2023-05-04$2.89$3.2626,700——
2023-05-03$2.88$3.2515,800——
2023-05-02$2.95$3.3312,800——
2023-05-01$2.88$3.2547,100——
2023-04-28$2.97$3.3527,700——
2023-04-27$3.01$3.399,000——
2023-04-26$3.00$3.3845,800——
2023-04-25$3.04$3.438,600——
2023-04-24$3.05$3.4419,500——
2023-04-21$3.08$3.4726,800——
2023-04-20$3.01$3.3921,700——
2023-04-19$3.00$3.388,300——
2023-04-18$3.02$3.4133,800——
2023-04-17$3.05$3.4432,100——
2023-04-14$3.04$3.4317,200——
2023-04-13$3.05$3.4428,200——
2023-04-12$3.01$3.3949,100——
2023-04-11$3.03$3.4248,400——
2023-04-10$3.03$3.4213,400——
2023-04-06$3.03$3.4211,200——
2023-04-05$3.05$3.4435,500——
2023-04-04$3.10$3.5035,700——
2023-04-03$3.19$3.6018,700——
2023-03-31$3.12$3.5233,300——
2023-03-30$3.04$3.4356,300——
2023-03-29$3.01$3.3963,200——
2023-03-28$3.02$3.41142,900——
2023-03-27$3.18$3.5969,000——
2023-03-24$3.24$3.659,800——
2023-03-23$3.15$3.5531,100——
2023-03-22$3.16$3.5644,500——
2023-03-21$3.16$3.5622,800——
2023-03-20$3.21$3.6216,800——
2023-03-17$3.20$3.6136,800——
2023-03-16$3.25$3.6621,300——
2023-03-15$3.22$3.6347,400——
2023-03-14$3.40$3.8323,700——
2023-03-13$3.44$3.8856,600——
2023-03-10$3.68$4.1521,000——
2023-03-09$3.67$4.1415,600——
2023-03-08$3.79$4.275,600——
2023-03-07$3.78$4.2612,100——
2023-03-06$3.75$4.2314,200——
2023-03-03$3.74$4.2217,400——
2023-03-02$3.70$4.1711,400——
2023-03-01$3.65$4.129,500——
2023-02-28$3.67$4.1425,900——
2023-02-27$3.70$4.1717,200——
2023-02-24$3.68$4.155,200——
2023-02-23$3.68$4.1528,100——
2023-02-22$3.75$4.2316,200——
2023-02-21$3.76$4.2441,800——
2023-02-17$3.92$4.4233,100——
2023-02-16$3.90$4.4023,200——
2023-02-15$3.79$4.2727,200——
2023-02-14$3.71$4.189,700——
2023-02-13$3.66$4.1310,600——
2023-02-10$3.61$4.0725,400——
2023-02-09$3.72$4.1979,800——
2023-02-08$3.76$4.2447,800——
2023-02-07$3.70$4.1752,300——
2023-02-06$3.62$4.0813,200——
2023-02-03$3.69$4.1634,000——
2023-02-02$3.72$4.1978,400——
2023-02-01$3.61$4.0772,100——
2023-01-31$3.53$3.9854,000——
2023-01-30$3.41$3.8417,300——
2023-01-27$3.40$3.8330,200——
2023-01-26$3.36$3.7914,900——
2023-01-25$3.38$3.8121,800——
2023-01-24$3.32$3.7431,500——
2023-01-23$3.34$3.7729,000——
2023-01-20$3.38$3.8119,000——
2023-01-19$3.34$3.7717,900——
2023-01-18$3.25$3.6641,100——
2023-01-17$3.32$3.7433,800——
2023-01-13$3.42$3.8663,400——
2023-01-12$3.25$3.6621,700——
2023-01-11$3.21$3.6233,300——
2023-01-10$3.18$3.5932,900——
2023-01-09$3.20$3.6137,900——
2023-01-06$3.21$3.6245,600——
2023-01-05$3.26$3.6810,100——
2023-01-04$3.23$3.6449,700——
2023-01-03$3.16$3.5636,300——