Skip to main content
FrontView REIT, Inc. (FVR)
NYSE: FVR · Real-Time Price · USD
16.99
-0.16 (-0.93%)
Jan 17, 2025, 4:00 PM EST - Market closed

FrontView REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202517.2417.6516.9416.9916.99-0.93%313,054
Jan 16, 202516.7517.1716.6517.1517.152.21%125,594
Jan 15, 202517.0817.4216.7716.7816.78-0.30%102,480
Jan 14, 202516.0016.9015.9416.8316.835.06%158,033
Jan 13, 202515.7016.0415.3016.0216.021.71%293,943
Jan 10, 202516.8516.8515.6015.7515.75-7.30%196,787
Jan 8, 202517.0117.1716.6416.9916.99-0.29%645,851
Jan 7, 202517.6217.6916.6217.0417.04-3.29%404,946
Jan 6, 202518.1718.1717.6217.6217.62-1.51%298,416
Jan 3, 202518.0018.0517.7917.8917.89-0.33%178,646
Jan 2, 202518.1018.4017.8917.9517.95-0.99%101,139
Dec 31, 202417.9718.3617.9118.1318.131.00%432,580
Dec 30, 202418.1018.1817.8017.9517.74-1.37%118,633
Dec 27, 202418.8819.0718.1318.2017.99-3.55%280,840
Dec 26, 202418.7118.9418.7118.8718.65-199,155
Dec 24, 202418.4718.9918.2618.8718.651.67%64,492
Dec 23, 202418.1818.5817.9718.5618.341.81%122,353
Dec 20, 202418.0018.6417.8018.2318.020.61%3,054,437
Dec 19, 202418.4918.5618.0518.1217.91-2.00%311,865
Dec 18, 202419.0319.2518.4218.4918.27-3.29%322,419
Dec 17, 202418.9819.2518.9019.1218.900.63%324,735
Dec 16, 202418.9019.1018.3719.0018.780.85%397,543
Dec 13, 202419.0319.1418.5618.8418.62-1.31%307,670
Dec 12, 202419.7019.7018.9719.0918.87-2.60%123,139
Dec 11, 202419.5319.6219.3019.6019.370.67%61,604
Dec 10, 202419.4319.5219.0419.4719.24-196,820
Dec 9, 202419.3519.6719.0719.4719.241.14%261,075
Dec 6, 202419.2919.4419.1119.2519.020.05%180,728
Dec 5, 202419.4319.4919.1719.2419.02-0.82%111,595
Dec 4, 202419.6019.6119.2919.4019.17-0.92%117,897
Dec 3, 202419.5919.7219.5019.5819.35-0.05%144,266
Dec 2, 202419.4019.7019.3019.5919.361.03%162,241
Nov 29, 202419.2019.5519.1919.3919.160.78%106,620
Nov 27, 202418.7019.2718.7019.2419.022.56%293,735
Nov 26, 202418.9819.1218.7618.7618.54-0.69%116,754
Nov 25, 202418.7119.1018.6618.8918.670.96%153,758
Nov 22, 202418.9519.0518.4318.7118.49-104,993
Nov 21, 202418.3518.8118.2718.7118.491.91%115,276
Nov 20, 202418.6018.7018.2418.3618.15-1.40%121,027
Nov 19, 202418.4018.6218.3118.6218.400.54%55,454
Nov 18, 202418.5718.7318.0418.5218.30-0.43%128,696
Nov 15, 202418.8519.0418.5818.6018.38-2.36%73,975
Nov 14, 202419.0019.3818.7919.0518.83-0.05%110,764
Nov 13, 202419.2019.2518.8019.0618.84-0.37%207,632
Nov 12, 202418.8419.1518.2619.1318.910.84%168,388
Nov 11, 202418.8519.1518.6518.9718.750.37%158,706
Nov 8, 202418.8018.9718.8018.9018.680.32%76,678
Nov 7, 202418.8019.1618.7318.8418.620.37%89,172
Nov 6, 202419.1519.7518.5518.7718.55-2.34%149,103
Nov 5, 202418.8019.2218.7019.2219.001.96%105,447
Nov 4, 202418.7519.0318.7018.8518.630.43%118,011
Nov 1, 202418.7518.9018.6518.7718.550.59%135,041
Oct 31, 202419.0519.2618.6618.6618.44-2.05%154,663
Oct 30, 202418.5119.2018.5119.0518.832.53%144,612
Oct 29, 202419.0819.1318.5418.5818.36-2.88%212,746
Oct 28, 202419.5519.5818.9219.1318.91-1.59%194,448
Oct 25, 202419.6419.7018.9019.4419.21-0.66%111,404
Oct 24, 202419.7319.7619.4019.5719.34-0.15%122,969
Oct 23, 202419.2519.7019.2519.6019.371.14%144,705
Oct 22, 202419.1519.4019.1419.3819.150.83%84,884
Oct 21, 202419.2819.3019.0819.2219.00-0.21%182,156
Oct 18, 202418.7519.2618.5219.2619.033.27%221,384
Oct 17, 202418.5019.0718.5018.6518.43-304,222
Oct 16, 202418.5918.8918.5218.6518.43-0.27%299,555
Oct 15, 202418.6218.9018.4018.7018.481.14%806,898
Oct 14, 202418.5018.7418.3718.4918.270.22%535,845
Oct 11, 202418.6218.9018.3718.4518.23-1.13%601,507
Oct 10, 202418.7518.8318.3918.6618.44-0.74%522,039
Oct 9, 202418.7318.9818.3618.8018.580.05%488,057
Oct 8, 202418.8018.8518.3018.7918.57-0.42%526,249
Oct 7, 202419.2519.2518.4618.8718.65-1.97%238,126
Oct 4, 202419.3019.3518.6419.2519.02-0.67%351,829
Oct 3, 202418.6219.5018.3719.3819.153.53%823,837