FrontView REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	18.05	18.27	17.87	18.22	18.22	1.11%	235,870
Sep 23, 2026	18.14	18.14	17.63	18.02	18.02	-1.10%	166,844
Sep 22, 2026	17.81	18.49	17.73	18.22	18.22	3.05%	263,092
Sep 21, 2026	17.38	17.86	17.38	17.68	17.68	1.78%	149,740
Sep 18, 2026	17.72	17.78	17.35	17.37	17.37	-1.53%	267,916
Sep 17, 2026	17.80	17.92	17.56	17.64	17.64	-	121,187
Sep 16, 2026	18.28	18.34	17.60	17.64	17.64	-3.13%	119,614
Sep 15, 2026	18.31	18.40	17.99	18.21	18.21	-0.16%	260,555
Sep 14, 2026	17.07	18.42	17.07	18.24	18.24	-1.30%	142,516
Sep 11, 2026	18.88	19.04	18.38	18.48	18.48	-1.23%	99,771
Sep 10, 2026	18.72	18.83	18.38	18.71	18.71	0.32%	152,375
Sep 9, 2026	18.86	19.34	18.59	18.65	18.65	-1.53%	170,572
Sep 8, 2026	19.10	19.10	18.84	18.94	18.94	-0.73%	74,959
Sep 4, 2026	19.05	19.26	18.96	19.08	19.08	-0.31%	69,195
Sep 3, 2026	19.23	19.33	18.99	19.14	19.14	0.58%	88,020
Sep 2, 2026	19.45	19.45	18.95	19.03	19.03	-1.91%	93,900
Sep 1, 2026	19.23	19.43	19.13	19.40	19.40	0.52%	156,336
Aug 31, 2026	19.39	19.58	19.14	19.30	19.30	-0.77%	133,216
Aug 28, 2026	19.78	19.91	19.42	19.45	19.45	-1.27%	87,069
Aug 27, 2026	19.55	19.85	19.49	19.70	19.70	0.36%	92,819
Aug 26, 2026	20.02	20.10	19.55	19.63	19.63	-1.60%	120,012
Aug 25, 2026	20.11	20.11	19.80	19.95	19.95	-0.25%	92,597
Aug 24, 2026	19.89	20.04	19.10	20.00	20.00	1.06%	119,922
Aug 21, 2026	20.01	20.01	19.54	19.79	19.79	-0.35%	113,403
Aug 20, 2026	19.45	20.01	19.03	19.86	19.86	1.07%	105,804
Aug 19, 2026	20.05	20.05	19.60	19.65	19.65	-0.46%	80,019
Aug 18, 2026	19.57	19.86	19.46	19.74	19.74	0.97%	117,574
Aug 17, 2026	19.77	19.77	19.29	19.55	19.55	-1.06%	117,277
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