FrontView REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	19.77	20.19	19.60	19.76	19.76	-0.75%	93,344
Aug 13, 2026	20.11	20.18	19.69	19.91	19.91	0.20%	84,374
Aug 12, 2026	19.40	20.01	19.16	19.87	19.87	1.90%	143,121
Aug 11, 2026	19.48	19.61	19.30	19.50	19.50	0.62%	116,851
Aug 10, 2026	19.65	19.77	19.23	19.38	19.38	-2.27%	247,230
Aug 7, 2026	19.54	19.87	18.98	19.83	19.83	1.48%	217,196
Aug 6, 2026	20.18	20.18	19.25	19.54	19.54	-3.17%	203,626
Aug 5, 2026	20.22	20.22	19.89	20.18	20.18	-0.30%	143,721
Aug 4, 2026	20.33	20.51	20.06	20.24	20.24	-	359,694
Aug 3, 2026	20.35	21.01	20.08	20.24	20.24	-0.49%	115,556
Jul 31, 2026	20.48	20.68	20.14	20.34	20.34	0.30%	137,355
Jul 30, 2026	20.74	21.22	20.18	20.28	20.28	-2.87%	94,803
Jul 29, 2026	20.91	21.60	20.85	20.88	20.88	-1.32%	112,253
Jul 28, 2026	21.26	22.07	21.02	21.16	21.16	-0.38%	100,257
Jul 27, 2026	21.33	21.64	20.91	21.24	21.24	0.33%	131,957
Jul 24, 2026	21.37	21.53	21.07	21.17	21.17	-0.24%	157,139
Jul 23, 2026	21.15	21.53	20.74	21.22	21.22	0.09%	139,107
Jul 22, 2026	21.75	21.75	20.91	21.20	21.20	-2.21%	244,619
Jul 21, 2026	21.61	21.69	21.01	21.68	21.68	0.65%	139,013
Jul 20, 2026	22.20	22.20	21.44	21.54	21.54	-1.73%	137,183
Jul 17, 2026	21.67	22.07	21.44	21.92	21.92	0.41%	155,011
Jul 16, 2026	20.97	21.91	20.86	21.83	21.83	4.35%	210,602
Jul 15, 2026	22.11	22.29	20.92	20.92	20.92	-2.56%	286,667
Jul 14, 2026	21.22	21.50	21.22	21.47	21.47	1.37%	88,778
Jul 13, 2026	20.93	21.37	20.90	21.18	21.18	1.68%	191,496
Jul 10, 2026	20.98	20.98	20.57	20.83	20.83	-0.67%	126,368
Jul 9, 2026	20.61	21.20	20.61	20.97	20.97	1.60%	153,213
Jul 8, 2026	20.61	20.88	20.43	20.64	20.64	-0.29%	321,291
Jul 7, 2026	20.92	21.41	20.30	20.70	20.70	-0.14%	213,590
Jul 6, 2026	20.78	21.29	20.44	20.73	20.73	-0.62%	236,781
Jul 2, 2026	20.74	21.17	20.55	20.86	20.86	1.81%	230,064
Jul 1, 2026	20.24	20.62	19.87	20.49	20.49	1.29%	169,137
Jun 30, 2026	20.03	20.37	19.80	20.23	20.23	0.67%	166,692
Jun 29, 2026	20.27	20.50	19.63	20.31	20.10	1.04%	116,816
Jun 26, 2026	19.71	20.14	19.59	20.10	19.89	2.03%	422,929
Jun 25, 2026	19.69	19.83	19.31	19.70	19.49	-0.61%	168,791
Jun 24, 2026	20.22	20.44	19.82	19.82	19.61	-0.85%	494,124
Jun 23, 2026	19.87	20.00	19.43	19.99	19.78	1.42%	121,358
Jun 22, 2026	19.47	19.93	18.88	19.71	19.50	0.61%	111,323
Jun 18, 2026	19.21	19.83	18.69	19.59	19.38	2.35%	437,082
Jun 17, 2026	19.40	19.50	18.66	19.14	18.94	-1.34%	215,081
Jun 16, 2026	19.60	19.84	19.25	19.40	19.19	-0.67%	167,063
Jun 15, 2026	20.00	20.00	19.34	19.53	19.32	-1.71%	150,512
Jun 12, 2026	19.73	19.97	19.61	19.87	19.66	1.53%	179,691
Jun 11, 2026	19.80	19.92	19.56	19.57	19.36	-0.25%	130,528
Jun 10, 2026	19.60	19.79	19.34	19.62	19.41	0.77%	199,704
Jun 9, 2026	19.41	19.90	19.20	19.47	19.26	2.53%	204,751
Jun 8, 2026	18.92	19.16	18.67	18.99	18.79	0.90%	143,903
Jun 5, 2026	18.33	18.95	18.32	18.82	18.62	2.67%	196,341
Jun 4, 2026	17.93	18.38	17.88	18.33	18.14	2.40%	253,543