FrontView REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	16.56	16.95	16.35	16.81	16.81	2.19%	143,748
Mar 3, 2026	16.18	16.77	15.78	16.45	16.45	-0.66%	139,418
Mar 2, 2026	16.08	16.56	16.08	16.56	16.56	-0.06%	81,578
Feb 27, 2026	16.75	16.96	16.41	16.57	16.57	-1.43%	117,366
Feb 26, 2026	16.34	17.09	16.27	16.81	16.81	2.31%	181,628
Feb 25, 2026	16.49	16.60	15.81	16.43	16.43	-0.36%	354,773
Feb 24, 2026	16.54	16.63	16.25	16.49	16.49	0.12%	114,803
Feb 23, 2026	16.26	16.81	16.04	16.47	16.47	1.54%	216,638
Feb 20, 2026	15.95	16.29	15.69	16.22	16.22	1.88%	78,134
Feb 19, 2026	16.00	16.15	15.74	15.92	15.92	-1.30%	64,040
Feb 18, 2026	16.30	16.59	15.71	16.13	16.13	-0.74%	98,644
Feb 17, 2026	16.30	16.32	15.81	16.25	16.25	0.56%	72,205
Feb 13, 2026	15.89	16.22	15.73	16.16	16.16	1.96%	61,854
Feb 12, 2026	16.55	16.55	15.80	15.85	15.85	-3.29%	54,361
Feb 11, 2026	16.75	16.75	16.25	16.39	16.39	-1.74%	56,985
Feb 10, 2026	16.30	16.83	16.15	16.68	16.68	2.96%	199,165
Feb 9, 2026	16.67	16.67	16.15	16.20	16.20	-2.06%	71,999
Feb 6, 2026	16.75	16.75	16.50	16.54	16.54	-0.06%	115,271
Feb 5, 2026	16.41	16.67	16.35	16.55	16.55	0.61%	218,803
Feb 4, 2026	16.51	16.71	16.35	16.45	16.45	-	76,707
Feb 3, 2026	16.47	16.80	16.25	16.45	16.45	-0.06%	99,353
Feb 2, 2026	16.26	16.64	16.25	16.46	16.46	0.30%	141,230
Jan 30, 2026	16.38	16.54	15.66	16.41	16.41	0.55%	179,702
Jan 29, 2026	15.95	16.32	15.79	16.32	16.32	2.71%	101,930
Jan 28, 2026	16.22	16.44	15.73	15.89	15.89	-1.85%	119,463
Jan 27, 2026	16.04	16.29	16.04	16.19	16.19	0.50%	88,873
Jan 26, 2026	16.65	16.79	16.10	16.11	16.11	-2.42%	197,724
Jan 23, 2026	16.45	17.07	16.13	16.51	16.51	-0.42%	187,189
Jan 22, 2026	16.24	16.71	16.24	16.58	16.58	2.28%	372,999
Jan 21, 2026	16.01	16.35	15.83	16.21	16.21	1.44%	386,876
Jan 20, 2026	16.00	16.20	15.75	15.98	15.98	-1.36%	173,826
Jan 16, 2026	16.34	16.46	15.95	16.20	16.20	-1.16%	230,659
Jan 15, 2026	16.19	16.55	16.19	16.39	16.39	0.92%	267,861
Jan 14, 2026	16.14	16.60	16.07	16.24	16.24	1.37%	330,819
Jan 13, 2026	15.95	16.18	15.82	16.02	16.02	0.44%	301,835
Jan 12, 2026	15.62	16.10	15.55	15.95	15.95	2.11%	373,962
Jan 9, 2026	15.81	15.95	15.62	15.62	15.62	-0.51%	170,013
Jan 8, 2026	15.60	16.10	15.56	15.70	15.70	-0.57%	281,958
Jan 7, 2026	15.39	15.90	15.30	15.79	15.79	2.60%	257,920
Jan 6, 2026	15.00	15.44	14.90	15.39	15.39	2.33%	245,246
Jan 5, 2026	14.72	15.20	14.57	15.04	15.04	1.01%	269,799
Jan 2, 2026	14.79	15.10	14.71	14.89	14.89	0.88%	89,795
Dec 31, 2025	15.03	15.16	14.58	14.76	14.76	-3.09%	212,093
Dec 30, 2025	15.22	15.50	15.12	15.23	15.02	0.86%	96,016
Dec 29, 2025	15.36	15.44	15.07	15.10	14.89	-1.76%	120,968
Dec 26, 2025	15.31	15.56	15.23	15.37	15.15	-0.19%	94,195
Dec 24, 2025	14.99	15.42	14.99	15.40	15.18	2.74%	97,605
Dec 23, 2025	15.09	15.28	14.83	14.99	14.78	-0.73%	197,703
Dec 22, 2025	15.17	15.48	14.99	15.10	14.89	-0.72%	124,745
Dec 19, 2025	15.43	15.47	15.01	15.21	15.00	-1.68%	819,705