FrontView REIT, Inc. (FVR)
NYSE: FVR · Real-Time Price · USD
12.69
+0.68 (5.66%)
May 2, 2025, 4:00 PM EDT - Market closed
FrontView REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 11.80 | 12.17 | 11.61 | 12.08 | 12.08 | 1.68% | 191,577 |
| Apr 14, 2025 | 11.43 | 11.89 | 11.21 | 11.88 | 11.88 | 5.13% | 214,298 |
| Apr 11, 2025 | 11.21 | 11.32 | 10.61 | 11.30 | 11.30 | 0.98% | 360,789 |
| Apr 10, 2025 | 11.50 | 11.74 | 10.67 | 11.19 | 11.19 | -3.95% | 186,146 |
| Apr 9, 2025 | 11.00 | 11.90 | 10.68 | 11.65 | 11.65 | 5.53% | 225,484 |
| Apr 8, 2025 | 11.53 | 11.70 | 10.83 | 11.04 | 11.04 | -1.25% | 154,433 |
| Apr 7, 2025 | 11.57 | 11.70 | 10.76 | 11.18 | 11.18 | -4.44% | 238,037 |
| Apr 4, 2025 | 11.88 | 11.93 | 11.47 | 11.70 | 11.70 | -2.82% | 188,102 |
| Apr 3, 2025 | 12.40 | 12.43 | 11.93 | 12.04 | 12.04 | -5.35% | 153,659 |
| Apr 2, 2025 | 12.42 | 12.80 | 12.31 | 12.72 | 12.72 | 1.19% | 137,089 |
| Apr 1, 2025 | 12.74 | 12.74 | 12.31 | 12.57 | 12.57 | -1.72% | 173,159 |
| Mar 31, 2025 | 12.74 | 12.92 | 12.64 | 12.79 | 12.79 | -0.78% | 372,811 |
| Mar 28, 2025 | 13.18 | 13.20 | 12.72 | 12.89 | 12.68 | -2.05% | 196,045 |
| Mar 27, 2025 | 12.99 | 13.31 | 12.98 | 13.16 | 12.94 | 0.84% | 237,110 |
| Mar 26, 2025 | 13.12 | 13.41 | 12.96 | 13.05 | 12.83 | -0.53% | 121,491 |
| Mar 25, 2025 | 13.40 | 13.52 | 12.97 | 13.12 | 12.90 | -2.09% | 215,849 |
| Mar 24, 2025 | 13.59 | 13.69 | 13.26 | 13.40 | 13.18 | 0.07% | 344,726 |
| Mar 21, 2025 | 13.45 | 13.69 | 13.00 | 13.39 | 13.17 | -1.25% | 828,438 |
| Mar 20, 2025 | 14.60 | 14.90 | 13.48 | 13.56 | 13.34 | -6.61% | 338,352 |
| Mar 19, 2025 | 14.45 | 14.69 | 14.37 | 14.52 | 14.28 | 0.97% | 156,536 |
| Mar 18, 2025 | 14.53 | 14.80 | 14.33 | 14.38 | 14.14 | -1.78% | 113,852 |
| Mar 17, 2025 | 14.45 | 14.71 | 14.30 | 14.64 | 14.40 | 1.24% | 144,750 |
| Mar 14, 2025 | 14.60 | 14.74 | 14.46 | 14.46 | 14.22 | -0.21% | 206,672 |
| Mar 13, 2025 | 14.75 | 15.05 | 14.45 | 14.49 | 14.25 | -2.09% | 532,243 |
| Mar 12, 2025 | 15.12 | 15.17 | 14.75 | 14.80 | 14.56 | -1.92% | 164,060 |
| Mar 11, 2025 | 15.40 | 15.41 | 14.93 | 15.09 | 14.84 | -1.76% | 264,260 |
| Mar 10, 2025 | 16.03 | 16.35 | 15.16 | 15.36 | 15.11 | -4.30% | 146,698 |
| Mar 7, 2025 | 16.14 | 16.28 | 15.97 | 16.05 | 15.79 | -0.56% | 146,861 |
| Mar 6, 2025 | 16.35 | 16.35 | 15.94 | 16.14 | 15.87 | -1.65% | 106,788 |
| Mar 5, 2025 | 16.42 | 16.50 | 16.23 | 16.41 | 16.14 | 0.06% | 114,117 |
| Mar 4, 2025 | 16.83 | 16.83 | 16.39 | 16.40 | 16.13 | -2.38% | 100,789 |
| Mar 3, 2025 | 17.16 | 17.18 | 16.78 | 16.80 | 16.52 | -1.75% | 96,764 |
| Feb 28, 2025 | 16.90 | 17.12 | 16.76 | 17.10 | 16.82 | 1.48% | 132,857 |
| Feb 27, 2025 | 16.84 | 17.05 | 16.71 | 16.85 | 16.57 | -0.35% | 115,131 |
| Feb 26, 2025 | 17.45 | 17.45 | 16.91 | 16.91 | 16.63 | -3.15% | 95,303 |
| Feb 25, 2025 | 17.50 | 17.62 | 17.37 | 17.46 | 17.17 | 0.58% | 238,306 |
| Feb 24, 2025 | 17.20 | 17.42 | 17.06 | 17.36 | 17.07 | 0.52% | 183,082 |
| Feb 21, 2025 | 17.63 | 17.63 | 17.26 | 17.27 | 16.98 | -1.20% | 121,152 |