FrontView REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	16.24	16.71	16.24	16.58	16.58	2.28%	372,999
Jan 21, 2026	16.01	16.35	15.83	16.21	16.21	1.44%	386,876
Jan 20, 2026	16.00	16.20	15.75	15.98	15.98	-1.36%	173,826
Jan 16, 2026	16.34	16.46	15.95	16.20	16.20	-1.16%	230,659
Jan 15, 2026	16.19	16.55	16.19	16.39	16.39	0.92%	267,861
Jan 14, 2026	16.14	16.60	16.07	16.24	16.24	1.37%	330,819
Jan 13, 2026	15.95	16.18	15.82	16.02	16.02	0.44%	301,835
Jan 12, 2026	15.62	16.10	15.55	15.95	15.95	2.11%	373,962
Jan 9, 2026	15.81	15.95	15.62	15.62	15.62	-0.51%	170,013
Jan 8, 2026	15.60	16.10	15.56	15.70	15.70	-0.57%	281,958
Jan 7, 2026	15.39	15.90	15.30	15.79	15.79	2.60%	257,920
Jan 6, 2026	15.00	15.44	14.90	15.39	15.39	2.33%	245,246
Jan 5, 2026	14.72	15.20	14.57	15.04	15.04	1.01%	269,799
Jan 2, 2026	14.79	15.10	14.71	14.89	14.89	0.88%	89,795
Dec 31, 2025	15.03	15.16	14.58	14.76	14.76	-3.09%	212,093
Dec 30, 2025	15.22	15.50	15.12	15.23	15.02	0.86%	96,016
Dec 29, 2025	15.36	15.44	15.07	15.10	14.89	-1.76%	120,968
Dec 26, 2025	15.31	15.56	15.23	15.37	15.15	-0.19%	94,195
Dec 24, 2025	14.99	15.42	14.99	15.40	15.18	2.74%	97,605
Dec 23, 2025	15.09	15.28	14.83	14.99	14.78	-0.73%	197,703
Dec 22, 2025	15.17	15.48	14.99	15.10	14.89	-0.72%	124,745
Dec 19, 2025	15.43	15.47	15.01	15.21	15.00	-1.68%	819,705
Dec 18, 2025	15.56	15.73	15.42	15.47	15.25	0.39%	141,120
Dec 17, 2025	15.54	15.80	15.40	15.41	15.19	-0.90%	104,716
Dec 16, 2025	15.42	15.68	15.29	15.55	15.33	0.52%	165,338
Dec 15, 2025	15.27	15.65	15.18	15.47	15.25	2.79%	211,406
Dec 12, 2025	15.10	15.25	14.95	15.05	14.84	0.27%	108,456
Dec 11, 2025	15.05	15.20	14.96	15.01	14.80	-0.40%	120,521
Dec 10, 2025	15.31	15.38	15.00	15.07	14.86	-1.37%	131,477
Dec 9, 2025	15.13	15.45	15.05	15.28	15.06	0.92%	196,493
Dec 8, 2025	15.47	15.51	15.09	15.14	14.93	-2.01%	171,641
Dec 5, 2025	15.49	15.74	15.34	15.45	15.23	-0.58%	99,257
Dec 4, 2025	15.28	15.68	15.26	15.54	15.32	1.70%	196,292
Dec 3, 2025	15.04	15.40	14.60	15.28	15.06	2.48%	96,607
Dec 2, 2025	15.07	15.12	14.72	14.91	14.70	-0.53%	87,471
Dec 1, 2025	15.01	15.30	14.91	14.99	14.78	-1.90%	81,896
Nov 28, 2025	15.39	15.39	15.05	15.28	15.06	-0.52%	74,870
Nov 26, 2025	15.22	15.45	15.18	15.36	15.14	1.05%	134,347
Nov 25, 2025	15.10	15.74	14.96	15.20	14.99	4.18%	229,563
Nov 24, 2025	14.67	14.92	14.42	14.59	14.38	-0.48%	179,354
Nov 21, 2025	13.75	14.75	13.61	14.66	14.45	7.24%	302,613
Nov 20, 2025	14.72	14.85	13.64	13.67	13.48	-6.43%	116,480
Nov 19, 2025	14.33	14.85	14.33	14.61	14.40	0.76%	145,524
Nov 18, 2025	14.44	14.75	14.33	14.50	14.30	0.55%	116,923
Nov 17, 2025	14.20	14.48	14.15	14.42	14.22	1.34%	181,004
Nov 14, 2025	13.67	14.31	13.53	14.23	14.03	2.82%	221,563
Nov 13, 2025	14.00	14.36	13.56	13.84	13.64	1.69%	215,850
Nov 12, 2025	13.56	13.85	13.36	13.61	13.42	-0.07%	107,104
Nov 11, 2025	13.25	13.65	13.18	13.62	13.43	3.10%	104,761
Nov 10, 2025	12.96	13.25	12.96	13.21	13.02	1.07%	78,476