FrontView REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	11.78	12.38	11.70	12.38	12.38	5.54%	1,061,238
Jun 26, 2025	11.63	11.84	11.59	11.73	11.73	1.73%	245,906
Jun 25, 2025	11.93	12.06	11.51	11.53	11.53	-3.68%	265,077
Jun 24, 2025	11.87	12.29	11.66	11.97	11.97	1.35%	370,777
Jun 23, 2025	11.60	11.87	11.43	11.81	11.81	1.99%	219,456
Jun 20, 2025	11.65	11.85	11.56	11.58	11.58	-0.17%	507,277
Jun 18, 2025	11.40	11.76	11.32	11.60	11.60	0.78%	352,108
Jun 17, 2025	10.96	12.03	10.81	11.51	11.51	-0.26%	1,386,471
Jun 16, 2025	11.50	11.66	11.41	11.54	11.54	1.85%	319,782
Jun 13, 2025	11.49	11.52	11.31	11.33	11.33	-2.33%	157,456
Jun 12, 2025	11.58	11.63	11.50	11.60	11.60	0.26%	214,832
Jun 11, 2025	11.54	11.71	11.49	11.57	11.57	0.70%	188,982
Jun 10, 2025	12.00	12.05	11.45	11.49	11.49	-3.69%	158,140
Jun 9, 2025	11.64	12.11	11.56	11.93	11.93	2.49%	301,663
Jun 6, 2025	11.68	11.86	11.49	11.64	11.64	1.22%	264,709
Jun 5, 2025	11.26	11.60	11.20	11.50	11.50	2.22%	258,657
Jun 4, 2025	11.33	11.48	11.19	11.25	11.25	-1.23%	158,656
Jun 3, 2025	11.25	11.53	11.22	11.39	11.39	0.53%	199,791
Jun 2, 2025	11.44	11.44	11.20	11.33	11.33	-1.56%	174,968
May 30, 2025	11.70	11.70	11.45	11.51	11.51	-1.88%	187,401
May 29, 2025	11.41	11.73	11.34	11.73	11.73	3.35%	420,725
May 28, 2025	11.42	11.44	11.30	11.35	11.35	-0.44%	183,872
May 27, 2025	11.39	11.48	11.32	11.40	11.40	1.51%	232,391
May 23, 2025	11.19	11.28	11.12	11.23	11.23	-0.09%	305,957
May 22, 2025	11.22	11.45	11.19	11.24	11.24	-0.27%	212,719
May 21, 2025	11.46	11.53	11.10	11.27	11.27	-2.00%	217,200
May 20, 2025	11.72	11.84	11.50	11.50	11.50	-2.04%	161,951
May 19, 2025	11.75	11.99	11.64	11.74	11.74	-1.10%	170,994
May 16, 2025	11.57	12.10	11.43	11.87	11.87	2.77%	287,937
May 15, 2025	11.80	11.95	11.44	11.55	11.55	-2.86%	182,121
May 14, 2025	11.95	12.10	11.65	11.89	11.89	-1.25%	377,876
May 13, 2025	12.12	12.16	11.75	12.04	12.04	0.33%	220,970
May 12, 2025	12.23	12.34	11.96	12.00	12.00	1.35%	172,776
May 9, 2025	11.65	11.92	11.60	11.84	11.84	2.16%	155,684
May 8, 2025	11.23	11.79	11.23	11.59	11.59	-0.86%	173,116
May 7, 2025	11.90	12.10	11.57	11.69	11.69	-1.76%	197,231
May 6, 2025	11.76	12.19	11.65	11.90	11.90	-4.88%	224,884
May 5, 2025	12.54	12.63	12.47	12.51	12.51	-0.95%	59,877
May 2, 2025	12.75	12.75	12.17	12.63	12.63	5.16%	108,170
May 1, 2025	12.36	12.51	11.95	12.01	12.01	-3.46%	154,768
Apr 30, 2025	12.24	12.59	12.01	12.44	12.44	0.48%	148,285
Apr 29, 2025	12.53	12.61	12.21	12.38	12.38	-1.75%	58,705
Apr 28, 2025	12.45	12.61	12.29	12.60	12.60	1.45%	77,429
Apr 25, 2025	12.45	12.45	12.08	12.42	12.42	-0.40%	67,390
Apr 24, 2025	12.21	12.50	12.15	12.47	12.47	2.47%	98,772
Apr 23, 2025	12.39	12.58	12.03	12.17	12.17	-0.16%	107,278
Apr 22, 2025	12.76	12.78	12.13	12.19	12.19	-3.56%	248,621
Apr 21, 2025	12.87	12.87	12.36	12.64	12.64	-3.29%	177,687
Apr 17, 2025	12.33	13.08	12.33	13.07	13.07	6.17%	194,161
Apr 16, 2025	12.08	12.45	11.98	12.31	12.31	1.90%	237,729