FrontView REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	13.26	13.42	13.16	13.24	13.24	-	165,071
Sep 3, 2025	12.98	13.26	12.85	13.24	13.24	1.77%	180,654
Sep 2, 2025	13.32	13.42	12.89	13.01	13.01	-2.69%	219,496
Aug 29, 2025	13.55	13.62	13.29	13.37	13.37	-0.96%	162,028
Aug 28, 2025	13.42	13.60	13.17	13.50	13.50	0.60%	240,522
Aug 27, 2025	13.31	13.56	13.23	13.42	13.42	1.36%	70,858
Aug 26, 2025	13.45	13.52	13.23	13.24	13.24	-1.63%	114,233
Aug 25, 2025	13.83	13.88	13.44	13.46	13.46	-2.32%	140,459
Aug 22, 2025	13.49	13.89	13.43	13.78	13.78	3.69%	240,490
Aug 21, 2025	13.10	13.46	13.07	13.29	13.29	0.83%	306,087
Aug 20, 2025	13.14	13.30	12.97	13.18	13.18	1.23%	342,205
Aug 19, 2025	12.64	13.15	12.64	13.02	13.02	2.84%	157,466
Aug 18, 2025	12.38	12.99	12.38	12.66	12.66	2.34%	165,293
Aug 15, 2025	12.84	12.91	12.36	12.37	12.37	-3.21%	113,500
Aug 14, 2025	12.69	13.26	12.40	12.78	12.78	3.82%	316,472
Aug 13, 2025	12.42	12.42	12.01	12.31	12.31	1.65%	243,708
Aug 12, 2025	11.93	12.20	11.80	12.11	12.11	2.89%	110,540
Aug 11, 2025	12.34	12.43	11.77	11.77	11.77	-4.46%	208,504
Aug 8, 2025	12.22	12.40	12.17	12.32	12.32	1.82%	207,510
Aug 7, 2025	12.24	12.24	12.01	12.10	12.10	0.41%	192,167
Aug 6, 2025	11.93	12.13	11.87	12.05	12.05	1.09%	248,891
Aug 5, 2025	11.67	11.93	11.59	11.92	11.92	1.97%	105,521
Aug 4, 2025	11.42	11.76	11.42	11.69	11.69	3.45%	154,125
Aug 1, 2025	11.68	11.77	11.19	11.30	11.30	-3.99%	452,049
Jul 31, 2025	11.85	12.08	11.68	11.77	11.77	-2.57%	193,796
Jul 30, 2025	12.62	12.75	11.89	12.08	12.08	-3.82%	202,877
Jul 29, 2025	12.35	12.69	12.21	12.56	12.56	2.53%	99,205
Jul 28, 2025	12.81	12.91	12.25	12.25	12.25	-4.74%	124,473
Jul 25, 2025	12.58	12.86	12.44	12.86	12.86	2.31%	112,933
Jul 24, 2025	12.68	12.75	12.51	12.57	12.57	-1.18%	99,649
Jul 23, 2025	12.70	12.77	12.42	12.72	12.72	0.71%	245,899
Jul 22, 2025	12.37	12.65	12.37	12.63	12.63	1.69%	154,617
Jul 21, 2025	12.41	12.45	12.30	12.42	12.42	1.55%	80,235
Jul 18, 2025	12.24	12.24	12.02	12.23	12.23	0.58%	84,774
Jul 17, 2025	12.11	12.25	12.08	12.16	12.16	-0.25%	85,900
Jul 16, 2025	12.15	12.30	12.00	12.19	12.19	1.33%	106,951
Jul 15, 2025	12.48	12.49	12.03	12.03	12.03	-3.84%	195,940
Jul 14, 2025	12.35	12.56	12.07	12.51	12.51	1.05%	228,430
Jul 11, 2025	11.87	12.40	11.73	12.38	12.38	1.81%	254,044
Jul 10, 2025	11.95	12.16	11.81	12.16	12.16	2.01%	195,474
Jul 9, 2025	11.88	12.00	11.80	11.92	11.92	0.51%	104,321
Jul 8, 2025	11.69	12.10	11.69	11.86	11.86	1.19%	269,305
Jul 7, 2025	12.43	12.48	11.62	11.72	11.72	-6.09%	380,375
Jul 3, 2025	12.49	12.60	12.27	12.48	12.48	-0.40%	120,995
Jul 2, 2025	12.26	12.56	12.21	12.53	12.53	2.29%	167,263
Jul 1, 2025	12.22	12.26	11.90	12.25	12.25	2.08%	282,840
Jun 30, 2025	12.18	12.35	11.75	12.00	12.00	-3.07%	288,362
Jun 27, 2025	11.78	12.38	11.70	12.38	12.16	5.54%	1,061,238
Jun 26, 2025	11.63	11.84	11.59	11.73	11.52	1.73%	245,906
Jun 25, 2025	11.93	12.06	11.51	11.53	11.33	-3.68%	265,077