XNAS
Datos históricos de FreightCar America, Inc.
FreightCar America, Inc. · RAIL
$6.25
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 23:09:09 UTC
- Variación en el periodo
- −36.09%
- Máximo
- US$14.90
- 26 de febrero de 2026
- Mínimo
- US$6.06
- 8 de octubre de 2026
- Volumen medio diario
- 0.2 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.22 | 6.29 | 6.08 | 6.25 | +1.30% | 155,415.588 |
| 8 oct 2026 | 6.22 | 6.26 | 6.06 | 6.17 | −1.91% | 205,006.786 |
| 7 oct 2026 | 6.47 | 6.47 | 6.24 | 6.29 | −4.70% | 201,915.049 |
| 6 oct 2026 | 6.81 | 6.82 | 6.55 | 6.60 | −2.37% | 307,103.95 |
| 5 oct 2026 | 6.87 | 6.87 | 6.70 | 6.76 | −2.03% | 107,323.587 |
| 2 oct 2026 | 6.70 | 6.98 | 6.70 | 6.90 | +5.02% | 183,447.82 |
| 1 oct 2026 | 6.71 | 6.71 | 6.35 | 6.57 | −2.67% | 227,473.368 |
| 30 sep 2026 | 6.92 | 6.93 | 6.73 | 6.75 | −2.03% | 203,402.183 |
| 29 sep 2026 | 7.12 | 7.13 | 6.88 | 6.89 | −2.96% | 152,021.365 |
| 28 sep 2026 | 7.09 | 7.18 | 6.99 | 7.10 | −1.11% | 107,842.869 |
| 25 sep 2026 | 7.43 | 7.46 | 7.11 | 7.18 | −3.23% | 166,973.303 |
| 24 sep 2026 | 7.38 | 7.54 | 7.13 | 7.42 | +0.27% | 208,518.25 |
| 23 sep 2026 | 7.38 | 7.43 | 7.20 | 7.40 | −0.13% | 189,290.965 |
| 22 sep 2026 | 7.59 | 7.65 | 7.34 | 7.41 | −1.59% | 300,389.337 |
| 21 sep 2026 | 7.46 | 7.60 | 7.28 | 7.53 | +2.45% | 725,817.215 |
| 18 sep 2026 | 7.34 | 7.47 | 7.23 | 7.35 | −0.68% | 1.27 M |
| 17 sep 2026 | 7.21 | 7.41 | 7.21 | 7.40 | +2.92% | 295,828.349 |
| 16 sep 2026 | 6.90 | 7.23 | 6.90 | 7.19 | +4.66% | 290,839.85 |
| 15 sep 2026 | 6.78 | 6.89 | 6.67 | 6.87 | +0.73% | 157,532.17 |
| 14 sep 2026 | 6.70 | 6.85 | 6.63 | 6.82 | +0.15% | 172,893.285 |
| 11 sep 2026 | 6.73 | 6.91 | 6.67 | 6.81 | +2.25% | 134,846.014 |
| 10 sep 2026 | 6.74 | 6.77 | 6.62 | 6.66 | −1.19% | 175,604.138 |
| 9 sep 2026 | 7.25 | 7.31 | 6.71 | 6.74 | −8.17% | 417,561.364 |
| 8 sep 2026 | 7.10 | 7.44 | 7.08 | 7.34 | +3.38% | 246,891.386 |
| 4 sep 2026 | 6.95 | 7.13 | 6.95 | 7.10 | +1.28% | 80,652.168 |
| 3 sep 2026 | 6.76 | 7.04 | 6.65 | 7.01 | +4.47% | 165,242.563 |
| 2 sep 2026 | 6.70 | 6.85 | 6.69 | 6.71 | +0.30% | 137,213.315 |
| 1 sep 2026 | 6.84 | 6.87 | 6.57 | 6.69 | −2.90% | 215,699.861 |
| 31 ago 2026 | 7.13 | 7.16 | 6.86 | 6.89 | −3.91% | 275,083.864 |
| 28 ago 2026 | 7.27 | 7.33 | 7.12 | 7.17 | −0.97% | 159,222.574 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.