FrontView REIT, Inc. (FVR)
NYSE: FVR · Real-Time Price · USD
12.89
-0.27 (-2.05%)
At close: Mar 28, 2025, 4:00 PM
13.25
+0.36 (2.79%)
After-hours: Mar 28, 2025, 4:15 PM EDT
FrontView REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.18 | 13.19 | 12.74 | 12.74 | - | -3.19% | 111,214 |
| Mar 27, 2025 | 12.99 | 13.31 | 12.98 | 13.16 | 13.16 | 0.84% | 237,110 |
| Mar 26, 2025 | 13.12 | 13.41 | 12.96 | 13.05 | 13.05 | -0.53% | 121,491 |
| Mar 25, 2025 | 13.40 | 13.52 | 12.97 | 13.12 | 13.12 | -2.09% | 215,849 |
| Mar 24, 2025 | 13.59 | 13.69 | 13.26 | 13.40 | 13.40 | 0.07% | 344,726 |
| Mar 21, 2025 | 13.45 | 13.69 | 13.00 | 13.39 | 13.39 | -1.25% | 828,438 |
| Mar 20, 2025 | 14.60 | 14.90 | 13.48 | 13.56 | 13.56 | -6.61% | 338,352 |
| Mar 19, 2025 | 14.45 | 14.69 | 14.37 | 14.52 | 14.52 | 0.97% | 156,536 |
| Mar 18, 2025 | 14.53 | 14.80 | 14.33 | 14.38 | 14.38 | -1.78% | 113,852 |
| Mar 17, 2025 | 14.45 | 14.71 | 14.30 | 14.64 | 14.64 | 1.24% | 144,750 |
| Mar 14, 2025 | 14.60 | 14.74 | 14.46 | 14.46 | 14.46 | -0.21% | 206,672 |
| Mar 13, 2025 | 14.75 | 15.05 | 14.45 | 14.49 | 14.49 | -2.09% | 532,243 |
| Mar 12, 2025 | 15.12 | 15.17 | 14.75 | 14.80 | 14.80 | -1.92% | 164,060 |
| Mar 11, 2025 | 15.40 | 15.41 | 14.93 | 15.09 | 15.09 | -1.76% | 264,260 |
| Mar 10, 2025 | 16.03 | 16.35 | 15.16 | 15.36 | 15.36 | -4.30% | 146,698 |
| Mar 7, 2025 | 16.14 | 16.28 | 15.97 | 16.05 | 16.05 | -0.56% | 146,861 |
| Mar 6, 2025 | 16.35 | 16.35 | 15.94 | 16.14 | 16.14 | -1.65% | 106,788 |
| Mar 5, 2025 | 16.42 | 16.50 | 16.23 | 16.41 | 16.41 | 0.06% | 114,117 |
| Mar 4, 2025 | 16.83 | 16.83 | 16.39 | 16.40 | 16.40 | -2.38% | 100,789 |
| Mar 3, 2025 | 17.16 | 17.18 | 16.78 | 16.80 | 16.80 | -1.75% | 96,764 |
| Feb 28, 2025 | 16.90 | 17.12 | 16.76 | 17.10 | 17.10 | 1.48% | 132,857 |
| Feb 27, 2025 | 16.84 | 17.05 | 16.71 | 16.85 | 16.85 | -0.35% | 115,131 |
| Feb 26, 2025 | 17.45 | 17.45 | 16.91 | 16.91 | 16.91 | -3.15% | 95,303 |
| Feb 25, 2025 | 17.50 | 17.62 | 17.37 | 17.46 | 17.46 | 0.58% | 238,306 |
| Feb 24, 2025 | 17.20 | 17.42 | 17.06 | 17.36 | 17.36 | 0.52% | 183,082 |
| Feb 21, 2025 | 17.63 | 17.63 | 17.26 | 17.27 | 17.27 | -1.20% | 121,152 |
| Feb 20, 2025 | 17.39 | 17.67 | 17.35 | 17.48 | 17.48 | - | 91,696 |
| Feb 19, 2025 | 17.52 | 17.64 | 17.39 | 17.48 | 17.48 | -0.46% | 77,961 |
| Feb 18, 2025 | 17.45 | 17.58 | 17.27 | 17.56 | 17.56 | 0.40% | 101,985 |
| Feb 14, 2025 | 17.70 | 17.98 | 17.44 | 17.49 | 17.49 | -1.02% | 60,486 |
| Feb 13, 2025 | 17.82 | 18.00 | 17.59 | 17.67 | 17.67 | -0.56% | 96,407 |
| Feb 12, 2025 | 17.70 | 17.93 | 17.65 | 17.77 | 17.77 | -0.62% | 67,471 |
| Feb 11, 2025 | 17.45 | 17.92 | 17.45 | 17.88 | 17.88 | 2.00% | 50,274 |
| Feb 10, 2025 | 17.70 | 17.81 | 17.49 | 17.53 | 17.53 | -0.85% | 47,815 |
| Feb 7, 2025 | 17.78 | 17.78 | 17.37 | 17.68 | 17.68 | -0.84% | 62,499 |
| Feb 6, 2025 | 17.84 | 17.98 | 17.78 | 17.83 | 17.83 | -0.17% | 58,266 |
| Feb 5, 2025 | 17.73 | 18.01 | 17.23 | 17.86 | 17.86 | 0.96% | 100,598 |
| Feb 4, 2025 | 17.08 | 17.77 | 17.05 | 17.69 | 17.69 | 3.27% | 114,753 |
| Feb 3, 2025 | 17.15 | 17.16 | 16.82 | 17.13 | 17.13 | -0.64% | 90,454 |
| Jan 31, 2025 | 17.37 | 17.53 | 17.12 | 17.24 | 17.24 | -0.69% | 83,858 |
| Jan 30, 2025 | 17.47 | 17.75 | 17.30 | 17.36 | 17.36 | 0.23% | 93,264 |
| Jan 29, 2025 | 17.74 | 17.74 | 17.19 | 17.32 | 17.32 | -2.31% | 83,180 |
| Jan 28, 2025 | 17.35 | 17.84 | 17.35 | 17.73 | 17.73 | 1.03% | 259,580 |
| Jan 27, 2025 | 16.91 | 17.56 | 16.85 | 17.55 | 17.55 | 4.22% | 104,387 |
| Jan 24, 2025 | 16.85 | 17.18 | 16.65 | 16.84 | 16.84 | -0.24% | 70,719 |
| Jan 23, 2025 | 17.20 | 17.21 | 16.80 | 16.88 | 16.88 | -2.26% | 260,544 |
| Jan 22, 2025 | 18.10 | 18.18 | 17.25 | 17.27 | 17.27 | -4.85% | 216,471 |
| Jan 21, 2025 | 17.10 | 18.17 | 16.68 | 18.15 | 18.15 | 6.83% | 246,314 |
| Jan 17, 2025 | 17.24 | 17.65 | 16.94 | 16.99 | 16.99 | -0.93% | 313,054 |
| Jan 16, 2025 | 16.75 | 17.17 | 16.65 | 17.15 | 17.15 | 2.21% | 125,594 |