FrontView REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	18.00	18.64	17.80	18.23	18.23	0.61%	3,023,643
Dec 19, 2024	18.49	18.56	18.05	18.12	18.12	-2.00%	311,900
Dec 18, 2024	19.03	19.25	18.42	18.49	18.49	-3.29%	322,419
Dec 17, 2024	18.98	19.25	18.90	19.12	19.12	0.63%	324,735
Dec 16, 2024	18.90	19.10	18.37	19.00	19.00	0.85%	397,543
Dec 13, 2024	19.03	19.14	18.56	18.84	18.84	-1.31%	307,700
Dec 12, 2024	19.70	19.70	18.97	19.09	19.09	-2.60%	123,139
Dec 11, 2024	19.53	19.62	19.30	19.60	19.60	0.67%	61,604
Dec 10, 2024	19.43	19.52	19.04	19.47	19.47	-	196,820
Dec 9, 2024	19.35	19.67	19.07	19.47	19.47	1.14%	261,100
Dec 6, 2024	19.29	19.44	19.11	19.25	19.25	0.05%	180,728
Dec 5, 2024	19.43	19.49	19.17	19.24	19.24	-0.82%	111,600
Dec 4, 2024	19.60	19.61	19.29	19.40	19.40	-0.92%	117,900
Dec 3, 2024	19.59	19.72	19.50	19.58	19.58	-0.05%	144,300
Dec 2, 2024	19.40	19.70	19.30	19.59	19.59	1.03%	162,241
Nov 29, 2024	19.20	19.55	19.19	19.39	19.39	0.78%	106,620
Nov 27, 2024	18.70	19.27	18.70	19.24	19.24	2.56%	293,735
Nov 26, 2024	18.98	19.12	18.76	18.76	18.76	-0.69%	116,800
Nov 25, 2024	18.71	19.10	18.66	18.89	18.89	0.96%	153,800
Nov 22, 2024	18.95	19.05	18.43	18.71	18.71	-	105,000
Nov 21, 2024	18.35	18.81	18.27	18.71	18.71	1.91%	115,300
Nov 20, 2024	18.60	18.70	18.24	18.36	18.36	-1.40%	121,027
Nov 19, 2024	18.40	18.62	18.31	18.62	18.62	0.54%	55,500
Nov 18, 2024	18.57	18.73	18.04	18.52	18.52	-0.43%	128,700
Nov 15, 2024	18.85	19.04	18.58	18.60	18.60	-2.36%	74,000
Nov 14, 2024	19.00	19.38	18.79	19.05	19.05	-0.05%	110,800
Nov 13, 2024	19.20	19.25	18.80	19.06	19.06	-0.47%	207,632
Nov 12, 2024	18.84	19.15	18.26	19.15	19.15	0.95%	168,400
Nov 11, 2024	18.85	19.15	18.65	18.97	18.97	0.37%	158,706
Nov 8, 2024	18.80	18.97	18.80	18.90	18.90	0.32%	76,700
Nov 7, 2024	18.80	19.16	18.73	18.84	18.84	0.37%	89,200
Nov 6, 2024	19.15	19.75	18.55	18.77	18.77	-2.34%	149,103
Nov 5, 2024	18.80	19.22	18.70	19.22	19.22	1.96%	105,447
Nov 4, 2024	18.75	19.03	18.70	18.85	18.85	0.43%	118,011
Nov 1, 2024	18.75	18.90	18.65	18.77	18.77	0.59%	135,041
Oct 31, 2024	19.05	19.26	18.66	18.66	18.66	-2.05%	154,700
Oct 30, 2024	18.51	19.20	18.51	19.05	19.05	2.53%	144,612
Oct 29, 2024	19.08	19.13	18.54	18.58	18.58	-2.88%	212,746
Oct 28, 2024	19.55	19.58	18.92	19.13	19.13	-1.59%	194,448
Oct 25, 2024	19.64	19.70	18.90	19.44	19.44	-0.66%	111,404
Oct 24, 2024	19.73	19.76	19.40	19.57	19.57	-0.15%	123,000
Oct 23, 2024	19.25	19.70	19.25	19.60	19.60	1.14%	144,705
Oct 22, 2024	19.15	19.40	19.14	19.38	19.38	0.83%	84,900
Oct 21, 2024	19.28	19.30	19.08	19.22	19.22	-0.21%	182,200
Oct 18, 2024	18.75	19.26	18.52	19.26	19.26	3.27%	221,400
Oct 17, 2024	18.50	19.07	18.50	18.65	18.65	-	304,222
Oct 16, 2024	18.59	18.89	18.52	18.65	18.65	-0.27%	299,600
Oct 15, 2024	18.62	18.90	18.40	18.70	18.70	1.14%	806,900
Oct 14, 2024	18.50	18.74	18.37	18.49	18.49	0.22%	535,845
Oct 11, 2024	18.62	18.90	18.36	18.45	18.45	-1.13%	601,507
Oct 10, 2024	18.75	18.83	18.39	18.66	18.66	-0.74%	522,039
Oct 9, 2024	18.73	18.98	18.36	18.80	18.80	0.05%	488,100
Oct 8, 2024	18.80	18.85	18.30	18.79	18.79	-0.42%	526,249
Oct 7, 2024	19.25	19.25	18.46	18.87	18.87	-1.97%	238,126
Oct 4, 2024	19.30	19.35	18.64	19.25	19.25	-0.67%	351,829
Oct 3, 2024	18.62	19.50	18.37	19.38	19.38	3.53%	823,837