FrontView REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	12.68	12.75	12.58	12.59	-	-1.02%	18,663
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
Jun 24, 2025	11.87	12.29	11.66	11.97	11.76	1.35%	370,777
Jun 23, 2025	11.60	11.87	11.43	11.81	11.60	1.99%	219,456
Jun 20, 2025	11.65	11.85	11.56	11.58	11.38	-0.17%	507,277
Jun 18, 2025	11.40	11.76	11.32	11.60	11.40	0.78%	352,108
Jun 17, 2025	10.96	12.03	10.81	11.51	11.31	-0.26%	1,386,471
Jun 16, 2025	11.50	11.66	11.41	11.54	11.34	1.85%	319,782
Jun 13, 2025	11.49	11.52	11.31	11.33	11.13	-2.33%	157,456
Jun 12, 2025	11.58	11.63	11.50	11.60	11.40	0.26%	214,832
Jun 11, 2025	11.54	11.71	11.49	11.57	11.37	0.70%	188,982
Jun 10, 2025	12.00	12.05	11.45	11.49	11.29	-3.69%	158,140
Jun 9, 2025	11.64	12.11	11.56	11.93	11.72	2.49%	301,663
Jun 6, 2025	11.68	11.86	11.49	11.64	11.44	1.22%	264,709
Jun 5, 2025	11.26	11.60	11.20	11.50	11.30	2.22%	258,657
Jun 4, 2025	11.33	11.48	11.19	11.25	11.05	-1.23%	158,656
Jun 3, 2025	11.25	11.53	11.22	11.39	11.19	0.53%	199,791
Jun 2, 2025	11.44	11.44	11.20	11.33	11.13	-1.56%	174,968
May 30, 2025	11.70	11.70	11.45	11.51	11.31	-1.88%	187,401
May 29, 2025	11.41	11.73	11.34	11.73	11.52	3.35%	420,725
May 28, 2025	11.42	11.44	11.30	11.35	11.15	-0.44%	183,872
May 27, 2025	11.39	11.48	11.32	11.40	11.20	1.51%	232,391
May 23, 2025	11.19	11.28	11.12	11.23	11.03	-0.09%	305,957
May 22, 2025	11.22	11.45	11.19	11.24	11.04	-0.27%	212,719
May 21, 2025	11.46	11.53	11.10	11.27	11.07	-2.00%	217,200
May 20, 2025	11.72	11.84	11.50	11.50	11.30	-2.04%	161,951
May 19, 2025	11.75	11.99	11.64	11.74	11.53	-1.10%	170,994
May 16, 2025	11.57	12.10	11.43	11.87	11.66	2.77%	287,937
May 15, 2025	11.80	11.95	11.44	11.55	11.35	-2.86%	182,121
May 14, 2025	11.95	12.10	11.65	11.89	11.68	-1.25%	377,876
May 13, 2025	12.12	12.16	11.75	12.04	11.83	0.33%	220,970