FreightCar America Inc. Common Stockのデータ

FreightCar America Inc. Common Stockの基本情報

名前 FreightCar America Inc. Common Stock
ティッカー RAIL
国 United States
上場年 2005.0
セクター Capital Goods

FreightCar America Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.0 3.76 3.95 3.79 302800.0 3.79
2021-02-12 4.08 3.87 4.02 3.95 483100.0 3.95
2021-02-11 4.15 3.83 4.02 3.99 327100.0 3.99
2021-02-10 4.48 4.01 4.44 4.05 405000.0 4.05
2021-02-09 4.56 4.23 4.54 4.31 386600.0 4.31
2021-02-08 4.55 4.2 4.23 4.48 388400.0 4.48
2021-02-05 4.42 4.05 4.37 4.23 232600.0 4.23
2021-02-04 4.46 4.13 4.14 4.29 332800.0 4.29
2021-02-03 4.14 3.8 3.83 4.1 275300.0 4.1
2021-02-02 3.9 3.54 3.76 3.75 192500.0 3.75
2021-02-01 3.82 3.51 3.76 3.68 193400.0 3.68
2021-01-29 3.92 3.46 3.52 3.63 335700.0 3.63
2021-01-28 4.18 3.44 4.13 3.52 481300.0 3.52
2021-01-27 4.39 3.72 3.82 4.01 675700.0 4.01
2021-01-26 4.32 3.71 3.76 3.91 884300.0 3.91
2021-01-25 3.79 3.47 3.53 3.7 284200.0 3.7
2021-01-22 3.55 3.17 3.27 3.52 289800.0 3.52
2021-01-21 3.84 3.36 3.75 3.36 420700.0 3.36
2021-01-20 3.84 3.3 3.37 3.74 1236800.0 3.74
2021-01-19 3.42 3.02 3.04 3.25 419900.0 3.25
2021-01-15 3.13 2.91 3.11 3.02 327500.0 3.02
2021-01-14 3.15 2.86 2.92 3.11 526700.0 3.11
2021-01-13 2.97 2.84 2.96 2.89 531100.0 2.89
2021-01-12 2.96 2.8 2.82 2.88 330600.0 2.88
2021-01-11 2.88 2.67 2.75 2.8 333700.0 2.8
2021-01-08 2.77 2.58 2.65 2.76 493200.0 2.76
2021-01-07 2.67 2.51 2.56 2.62 181100.0 2.62
2021-01-06 2.7 2.45 2.45 2.5 419600.0 2.5
2021-01-05 2.47 2.29 2.29 2.39 326500.0 2.39
2021-01-04 2.45 2.18 2.45 2.25 249200.0 2.25
2020-12-31 2.41 2.3 2.35 2.41 214000.0 2.41
2020-12-30 2.43 2.29 2.31 2.38 179100.0 2.38
2020-12-29 2.6 2.29 2.56 2.32 507500.0 2.32
2020-12-28 2.68 2.53 2.63 2.63 291400.0 2.63
2020-12-24 2.6 2.49 2.59 2.57 184000.0 2.57
2020-12-23 2.71 2.57 2.62 2.62 237800.0 2.62
2020-12-22 2.68 2.51 2.51 2.59 335000.0 2.59
2020-12-21 2.6 2.47 2.55 2.5 199700.0 2.5
2020-12-18 2.65 2.43 2.5 2.56 421600.0 2.56
2020-12-17 2.72 2.44 2.68 2.53 743600.0 2.53
2020-12-16 2.8 2.65 2.79 2.73 217000.0 2.73
2020-12-15 2.83 2.65 2.7 2.79 363300.0 2.79
2020-12-14 3.08 2.65 3.05 2.68 574100.0 2.68
2020-12-11 3.15 2.85 3.11 3.05 820100.0 3.05
2020-12-10 3.46 2.49 2.52 3.21 7687600.0 3.21
2020-12-09 2.75 2.5 2.66 2.56 452000.0 2.56
2020-12-08 2.69 2.41 2.62 2.65 248200.0 2.65
2020-12-07 2.84 2.65 2.8 2.68 450000.0 2.68
2020-12-04 2.8 2.65 2.7 2.76 413800.0 2.76
2020-12-03 2.83 2.61 2.65 2.67 696900.0 2.67
2020-12-02 2.67 2.4 2.45 2.58 586000.0 2.58
2020-12-01 2.87 2.46 2.81 2.51 992000.0 2.51
2020-11-30 2.75 2.4 2.49 2.65 3169300.0 2.65
2020-11-27 3.28 2.2 2.23 2.76 33507000.0 2.76
2020-11-25 2.19 1.74 1.74 2.01 2040400.0 2.01
2020-11-24 1.75 1.65 1.72 1.72 345600.0 1.72
2020-11-23 1.76 1.6 1.65 1.67 168000.0 1.67
2020-11-20 1.65 1.59 1.59 1.61 146400.0 1.61
2020-11-19 1.6 1.55 1.6 1.59 126700.0 1.59
2020-11-18 1.63 1.52 1.6 1.58 153800.0 1.58
2020-11-17 1.64 1.55 1.64 1.57 99000.0 1.57
2020-11-16 1.7 1.59 1.64 1.59 232000.0 1.59
2020-11-13 1.59 1.45 1.49 1.58 188200.0 1.58
2020-11-12 1.53 1.49 1.5 1.5 88100.0 1.5
2020-11-11 1.59 1.5 1.57 1.5 126900.0 1.5
2020-11-10 1.67 1.48 1.65 1.54 394200.0 1.54
2020-11-09 1.77 1.65 1.68 1.74 236600.0 1.74
2020-11-06 1.67 1.59 1.64 1.65 66200.0 1.65
2020-11-05 1.68 1.61 1.64 1.64 102700.0 1.64
2020-11-04 1.76 1.57 1.76 1.62 89900.0 1.62
2020-11-03 1.75 1.64 1.65 1.73 148100.0 1.73
2020-11-02 1.65 1.52 1.56 1.61 170500.0 1.61
2020-10-30 1.52 1.36 1.39 1.51 260600.0 1.51
2020-10-29 1.42 1.35 1.42 1.36 241200.0 1.36
2020-10-28 1.64 1.38 1.64 1.39 619800.0 1.39
2020-10-27 1.77 1.58 1.73 1.64 301600.0 1.64
2020-10-26 1.89 1.63 1.89 1.7 518800.0 1.7
2020-10-23 1.91 1.85 1.9 1.88 137000.0 1.88
2020-10-22 1.99 1.82 1.91 1.86 168300.0 1.86
2020-10-21 2.19 1.84 2.15 1.92 473700.0 1.92
2020-10-20 2.33 2.07 2.22 2.11 567700.0 2.11
2020-10-19 2.51 2.41 2.43 2.5 154500.0 2.5
2020-10-16 2.45 2.35 2.35 2.39 109600.0 2.39
2020-10-15 2.38 2.25 2.25 2.34 127800.0 2.34
2020-10-14 2.43 2.25 2.41 2.27 119300.0 2.27
2020-10-13 2.48 2.35 2.39 2.38 112400.0 2.38
2020-10-12 2.71 2.43 2.71 2.45 212000.0 2.45
2020-10-09 2.87 2.74 2.8 2.76 206100.0 2.76
2020-10-08 2.85 2.68 2.7 2.78 240600.0 2.78
2020-10-07 2.72 2.56 2.56 2.66 197200.0 2.66
2020-10-06 2.63 2.51 2.51 2.54 143700.0 2.54
2020-10-05 2.52 2.4 2.43 2.48 111400.0 2.48
2020-10-02 2.44 2.3 2.3 2.38 96200.0 2.38
2020-10-01 2.36 2.25 2.31 2.34 96600.0 2.34
2020-09-30 2.45 2.25 2.42 2.28 110200.0 2.28
2020-09-29 2.44 2.32 2.33 2.42 121300.0 2.42
2020-09-28 2.37 2.24 2.25 2.31 100800.0 2.31
2020-09-25 2.3 2.14 2.14 2.21 91200.0 2.21
2020-09-24 2.18 2.05 2.15 2.14 110700.0 2.14
2020-09-23 2.39 2.15 2.34 2.15 110100.0 2.15
2020-09-22 2.4 2.29 2.34 2.33 63800.0 2.33
2020-09-21 2.52 2.23 2.49 2.35 329200.0 2.35
2020-09-18 2.55 2.27 2.28 2.52 382200.0 2.52
2020-09-17 2.54 2.06 2.09 2.31 517200.0 2.31
2020-09-16 2.79 2.11 2.44 2.15 1135200.0 2.15
2020-09-15 2.48 2.1 2.16 2.37 464400.0 2.37
2020-09-14 2.12 2.0 2.05 2.12 114700.0 2.12
2020-09-11 2.1 1.96 2.1 2.06 294800.0 2.06
2020-09-10 2.16 1.94 2.16 2.14 344600.0 2.14
2020-09-09 2.33 2.11 2.3 2.16 297000.0 2.16
2020-09-08 2.3 1.91 2.06 2.26 401000.0 2.26
2020-09-04 2.11 1.76 1.97 2.02 448000.0 2.02
2020-09-03 1.97 1.74 1.82 1.93 613800.0 1.93
2020-09-02 1.79 1.45 1.48 1.73 472300.0 1.73
2020-09-01 1.52 1.41 1.49 1.5 118300.0 1.5
2020-08-31 1.53 1.48 1.5 1.49 70400.0 1.49
2020-08-28 1.59 1.49 1.59 1.51 156100.0 1.51
2020-08-27 1.57 1.51 1.53 1.52 91600.0 1.52
2020-08-26 1.63 1.5 1.62 1.51 190200.0 1.51
2020-08-25 1.74 1.6 1.65 1.62 144000.0 1.62
2020-08-24 1.64 1.55 1.59 1.63 94200.0 1.63
2020-08-21 1.64 1.54 1.6 1.58 56900.0 1.58
2020-08-20 1.68 1.59 1.61 1.61 108400.0 1.61
2020-08-19 1.68 1.61 1.65 1.62 61600.0 1.62
2020-08-18 1.72 1.61 1.72 1.65 104400.0 1.65
2020-08-17 1.8 1.69 1.8 1.72 138700.0 1.72
2020-08-14 1.85 1.77 1.83 1.8 154200.0 1.8
2020-08-13 1.88 1.72 1.72 1.82 149200.0 1.82
2020-08-12 1.85 1.7 1.82 1.7 191200.0 1.7
2020-08-11 1.97 1.6 1.92 1.78 538800.0 1.78
2020-08-10 2.34 2.03 2.03 2.15 667800.0 2.15
2020-08-07 2.03 1.9 1.94 2.03 217900.0 2.03
2020-08-06 2.01 1.9 2.0 1.96 158600.0 1.96
2020-08-05 1.97 1.8 1.8 1.97 394600.0 1.97
2020-08-04 1.81 1.59 1.66 1.76 169700.0 1.76
2020-08-03 1.72 1.55 1.59 1.65 145400.0 1.65
2020-07-31 1.7 1.5 1.67 1.6 163300.0 1.6
2020-07-30 1.66 1.56 1.64 1.66 118800.0 1.66
2020-07-29 1.76 1.44 1.47 1.65 340500.0 1.65
2020-07-28 1.46 1.37 1.4 1.46 58000.0 1.46
2020-07-27 1.48 1.37 1.48 1.39 98600.0 1.39
2020-07-24 1.55 1.47 1.55 1.48 97400.0 1.48
2020-07-23 1.55 1.46 1.5 1.53 125200.0 1.53
2020-07-22 1.54 1.5 1.51 1.5 52900.0 1.5
2020-07-21 1.58 1.46 1.51 1.51 88300.0 1.51
2020-07-20 1.59 1.45 1.59 1.52 177800.0 1.52
2020-07-17 1.68 1.55 1.55 1.58 332000.0 1.58
2020-07-16 1.57 1.31 1.38 1.54 507000.0 1.54
2020-07-15 1.4 1.28 1.28 1.38 380600.0 1.38
2020-07-14 1.31 1.26 1.31 1.28 44800.0 1.28
2020-07-13 1.32 1.23 1.26 1.29 115200.0 1.29
2020-07-10 1.3 1.21 1.26 1.23 124500.0 1.23
2020-07-09 1.33 1.25 1.33 1.25 95900.0 1.25
2020-07-08 1.36 1.28 1.31 1.31 84700.0 1.31
2020-07-07 1.44 1.26 1.35 1.3 165200.0 1.3
2020-07-06 1.38 1.25 1.28 1.37 143900.0 1.37
2020-07-02 1.35 1.25 1.32 1.25 128300.0 1.25
2020-07-01 1.42 1.25 1.25 1.32 189900.0 1.32
2020-06-30 1.28 1.23 1.28 1.24 79900.0 1.24
2020-06-29 1.35 1.24 1.25 1.29 83100.0 1.29
2020-06-26 1.33 1.23 1.3 1.23 209700.0 1.23
2020-06-25 1.49 1.26 1.44 1.28 214800.0 1.28
2020-06-24 1.68 1.43 1.66 1.46 317300.0 1.46
2020-06-23 1.7 1.63 1.68 1.66 83600.0 1.66
2020-06-22 1.67 1.56 1.66 1.66 157900.0 1.66
2020-06-19 1.96 1.58 1.75 1.62 481600.0 1.62
2020-06-18 1.82 1.66 1.66 1.7 239100.0 1.7
2020-06-17 1.7 1.52 1.6 1.69 166900.0 1.69
2020-06-16 1.74 1.54 1.57 1.58 491400.0 1.58
2020-06-15 1.56 1.39 1.41 1.53 108400.0 1.53
2020-06-12 1.65 1.43 1.51 1.49 230800.0 1.49
2020-06-11 1.5 1.39 1.43 1.42 129400.0 1.42
2020-06-10 1.74 1.5 1.73 1.58 214100.0 1.58
2020-06-09 1.85 1.65 1.84 1.71 207700.0 1.71
2020-06-08 1.9 1.5 1.5 1.83 651400.0 1.83
2020-06-05 1.5 1.27 1.3 1.46 488300.0 1.46
2020-06-04 1.29 1.18 1.21 1.29 263400.0 1.29
2020-06-03 1.27 1.16 1.27 1.2 161000.0 1.2
2020-06-02 1.24 1.17 1.22 1.19 43700.0 1.19
2020-06-01 1.22 1.17 1.19 1.2 38700.0 1.2
2020-05-29 1.26 1.17 1.26 1.2 90600.0 1.2
2020-05-28 1.38 1.25 1.32 1.26 202600.0 1.26
2020-05-27 1.26 1.1 1.1 1.25 184400.0 1.25
2020-05-26 1.11 1.04 1.04 1.09 49900.0 1.09
2020-05-22 1.06 1.03 1.04 1.06 34500.0 1.06
2020-05-21 1.09 1.02 1.06 1.03 56800.0 1.03
2020-05-20 1.05 1.02 1.05 1.05 28300.0 1.05
2020-05-19 1.05 1.0 1.05 1.04 43600.0 1.04
2020-05-18 1.1 1.02 1.1 1.03 96200.0 1.03
2020-05-15 1.0 0.93 0.94 1.0 65700.0 1.0
2020-05-14 0.95 0.9 0.95 0.94 94400.0 0.94
2020-05-13 1.11 0.94 1.11 0.97 274200.0 0.97
2020-05-12 1.22 1.08 1.19 1.08 187700.0 1.08
2020-05-11 1.36 1.16 1.36 1.2 178700.0 1.2
2020-05-08 1.4 1.25 1.27 1.34 77800.0 1.34
2020-05-07 1.29 1.2 1.21 1.27 78100.0 1.27
2020-05-06 1.25 1.13 1.25 1.19 41500.0 1.19
2020-05-05 1.26 1.18 1.22 1.25 51700.0 1.25
2020-05-04 1.38 1.14 1.38 1.19 122100.0 1.19
2020-05-01 1.48 1.35 1.45 1.36 45700.0 1.36
2020-04-30 1.5 1.37 1.47 1.5 69500.0 1.5
2020-04-29 1.49 1.31 1.44 1.46 50700.0 1.46
2020-04-28 1.46 1.36 1.42 1.44 71200.0 1.44
2020-04-27 1.47 1.38 1.43 1.38 50900.0 1.38
2020-04-24 1.45 1.38 1.45 1.43 40800.0 1.43
2020-04-23 1.52 1.44 1.44 1.45 105500.0 1.45
2020-04-22 1.5 1.41 1.47 1.43 79600.0 1.43
2020-04-21 1.46 1.28 1.32 1.43 70000.0 1.43
2020-04-20 1.34 1.27 1.32 1.32 43500.0 1.32
2020-04-17 1.33 1.27 1.33 1.31 59900.0 1.31
2020-04-16 1.46 1.28 1.46 1.29 115900.0 1.29
2020-04-15 1.46 1.13 1.22 1.42 163600.0 1.42
2020-04-14 1.22 1.1 1.21 1.17 115100.0 1.17
2020-04-13 1.15 1.02 1.15 1.15 112700.0 1.15
2020-04-09 1.18 0.94 0.96 1.1 154800.0 1.1
2020-04-08 0.97 0.94 0.94 0.96 56600.0 0.96
2020-04-07 1.0 0.91 0.98 0.94 55800.0 0.94
2020-04-06 0.98 0.93 0.96 0.95 58100.0 0.95
2020-04-03 0.94 0.9 0.93 0.91 108100.0 0.91
2020-04-02 0.95 0.9 0.94 0.9 47100.0 0.9
2020-04-01 0.95 0.88 0.93 0.93 46900.0 0.93
2020-03-31 0.98 0.89 0.96 0.93 71300.0 0.93
2020-03-30 1.0 0.91 0.99 0.93 34000.0 0.93
2020-03-27 1.02 0.91 1.02 0.96 46300.0 0.96
2020-03-26 1.06 0.97 0.97 1.01 120400.0 1.01
2020-03-25 0.97 0.79 0.84 0.91 95500.0 0.91
2020-03-24 0.87 0.8 0.8 0.81 78000.0 0.81
2020-03-23 0.84 0.76 0.8 0.78 59200.0 0.78
2020-03-20 0.96 0.76 0.86 0.76 195800.0 0.76
2020-03-19 0.9 0.78 0.8 0.85 82100.0 0.85
2020-03-18 0.91 0.73 0.75 0.76 96700.0 0.76
2020-03-17 1.0 0.9 0.9 0.92 38300.0 0.92
2020-03-16 0.96 0.81 0.96 0.89 127000.0 0.89
2020-03-13 1.03 0.94 0.96 0.95 375700.0 0.95
2020-03-12 1.09 0.9 1.06 0.93 258700.0 0.93
2020-03-11 1.34 1.12 1.3 1.16 154400.0 1.16
2020-03-10 1.4 1.29 1.39 1.31 85300.0 1.31
2020-03-09 1.5 1.31 1.5 1.34 120800.0 1.34
2020-03-06 1.65 1.53 1.65 1.53 94500.0 1.53
2020-03-05 1.7 1.55 1.61 1.66 34500.0 1.66
2020-03-04 1.64 1.56 1.59 1.64 33900.0 1.64
2020-03-03 1.61 1.51 1.55 1.56 118000.0 1.56
2020-03-02 1.67 1.52 1.54 1.59 58100.0 1.59
2020-02-28 1.65 1.5 1.65 1.56 97700.0 1.56
2020-02-27 1.81 1.46 1.65 1.66 235700.0 1.66
2020-02-26 1.55 1.45 1.52 1.45 102700.0 1.45
2020-02-25 1.64 1.51 1.62 1.54 26200.0 1.54
2020-02-24 1.62 1.48 1.54 1.62 142900.0 1.62
2020-02-21 1.65 1.56 1.65 1.6 34300.0 1.6
2020-02-20 1.68 1.56 1.66 1.67 45100.0 1.67
2020-02-19 1.7 1.6 1.7 1.67 30000.0 1.67
2020-02-18 1.69 1.65 1.66 1.69 59800.0 1.69