FrontView REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	13.28	13.38	13.11	13.30	13.30	-0.30%	193,288
Oct 30, 2025	13.27	13.48	13.27	13.34	13.34	-1.19%	66,025
Oct 29, 2025	13.95	13.97	13.44	13.50	13.50	-3.02%	107,217
Oct 28, 2025	13.90	13.98	13.66	13.92	13.92	-0.43%	90,538
Oct 27, 2025	14.22	14.22	13.76	13.98	13.98	-1.76%	57,727
Oct 24, 2025	14.14	14.33	13.97	14.23	14.23	1.72%	92,871
Oct 23, 2025	13.98	14.17	13.75	13.99	13.99	0.36%	73,994
Oct 22, 2025	13.80	14.01	13.69	13.94	13.94	1.38%	101,179
Oct 21, 2025	14.07	14.25	13.72	13.75	13.75	-2.27%	273,346
Oct 20, 2025	14.08	14.23	13.93	14.07	14.07	0.29%	75,333
Oct 17, 2025	14.48	14.48	14.00	14.03	14.03	-3.24%	102,916
Oct 16, 2025	14.43	14.67	14.30	14.50	14.50	0.97%	115,085
Oct 15, 2025	14.11	14.38	14.07	14.36	14.36	2.06%	142,410
Oct 14, 2025	13.58	14.20	13.48	14.07	14.07	1.59%	135,101
Oct 13, 2025	13.64	13.88	13.56	13.85	13.85	3.05%	128,438
Oct 10, 2025	13.79	13.81	13.27	13.44	13.44	-1.90%	212,037
Oct 9, 2025	13.75	13.88	13.66	13.70	13.70	-0.36%	68,810
Oct 8, 2025	13.71	13.83	13.61	13.75	13.75	0.29%	82,927
Oct 7, 2025	13.75	13.88	13.53	13.71	13.71	-0.29%	164,341
Oct 6, 2025	13.97	14.18	13.57	13.75	13.75	-1.15%	270,546
Oct 3, 2025	13.67	13.98	13.67	13.91	13.91	1.98%	88,174
Oct 2, 2025	13.85	14.03	13.63	13.64	13.64	-0.73%	125,512
Oct 1, 2025	13.69	13.90	13.67	13.74	13.74	0.22%	100,701
Sep 30, 2025	13.26	13.86	13.17	13.71	13.71	1.03%	146,263
Sep 29, 2025	13.65	13.65	13.41	13.57	13.36	-0.29%	135,982
Sep 26, 2025	13.50	13.79	13.39	13.61	13.40	1.80%	58,074
Sep 25, 2025	13.48	13.48	13.32	13.37	13.16	-1.18%	79,105
Sep 24, 2025	13.59	13.59	13.38	13.53	13.32	0.22%	108,937
Sep 23, 2025	13.61	13.91	13.41	13.50	13.29	-0.30%	100,752
Sep 22, 2025	13.61	13.76	13.53	13.54	13.33	-1.60%	141,161
Sep 19, 2025	13.49	13.96	13.49	13.76	13.55	1.25%	557,084
Sep 18, 2025	13.37	13.68	13.16	13.59	13.38	2.33%	201,816
Sep 17, 2025	13.58	13.76	13.21	13.28	13.08	-2.06%	234,789
Sep 16, 2025	13.65	13.70	13.53	13.56	13.35	-0.88%	111,318
Sep 15, 2025	13.75	13.94	13.60	13.68	13.47	-0.07%	112,960
Sep 12, 2025	13.68	13.89	13.61	13.69	13.48	-0.51%	77,713
Sep 11, 2025	13.58	13.88	13.57	13.76	13.55	1.40%	99,184
Sep 10, 2025	13.35	13.60	13.28	13.57	13.36	1.27%	189,090
Sep 9, 2025	13.37	13.51	13.31	13.40	13.19	-	107,552
Sep 8, 2025	13.29	13.46	13.16	13.40	13.19	-0.07%	120,486
Sep 5, 2025	13.35	13.49	13.23	13.41	13.20	1.28%	116,624
Sep 4, 2025	13.26	13.42	13.16	13.24	13.04	-	165,071
Sep 3, 2025	12.98	13.26	12.85	13.24	13.04	1.77%	180,654
Sep 2, 2025	13.32	13.42	12.89	13.01	12.81	-2.69%	219,496
Aug 29, 2025	13.55	13.62	13.29	13.37	13.16	-0.96%	162,028
Aug 28, 2025	13.42	13.60	13.17	13.50	13.29	0.60%	240,522
Aug 27, 2025	13.31	13.56	13.23	13.42	13.21	1.36%	70,858
Aug 26, 2025	13.45	13.52	13.23	13.24	13.04	-1.63%	114,233
Aug 25, 2025	13.83	13.88	13.44	13.46	13.25	-2.32%	140,459
Aug 22, 2025	13.49	13.89	13.43	13.78	13.57	3.69%	240,490