FrontView REIT, Inc. (FVR)
NYSE: FVR · Real-Time Price · USD
15.45
-0.09 (-0.58%)
Dec 5, 2025, 4:00 PM EST - Market closed
FrontView REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.49 | 15.74 | 15.34 | 15.45 | 15.45 | -0.58% | 99,243 |
| Dec 4, 2025 | 15.28 | 15.68 | 15.26 | 15.54 | 15.54 | 1.70% | 196,292 |
| Dec 3, 2025 | 15.04 | 15.40 | 14.60 | 15.28 | 15.28 | 2.48% | 96,607 |
| Dec 2, 2025 | 15.07 | 15.12 | 14.72 | 14.91 | 14.91 | -0.53% | 87,471 |
| Dec 1, 2025 | 15.01 | 15.30 | 14.91 | 14.99 | 14.99 | -1.90% | 81,896 |
| Nov 28, 2025 | 15.39 | 15.39 | 15.05 | 15.28 | 15.28 | -0.52% | 74,870 |
| Nov 26, 2025 | 15.22 | 15.45 | 15.18 | 15.36 | 15.36 | 1.05% | 134,347 |
| Nov 25, 2025 | 15.10 | 15.74 | 14.96 | 15.20 | 15.20 | 4.18% | 229,563 |
| Nov 24, 2025 | 14.67 | 14.92 | 14.42 | 14.59 | 14.59 | -0.48% | 179,354 |
| Nov 21, 2025 | 13.75 | 14.75 | 13.61 | 14.66 | 14.66 | 7.24% | 302,613 |
| Nov 20, 2025 | 14.72 | 14.85 | 13.64 | 13.67 | 13.67 | -6.43% | 116,397 |
| Nov 19, 2025 | 14.33 | 14.85 | 14.33 | 14.61 | 14.61 | 0.76% | 145,524 |
| Nov 18, 2025 | 14.44 | 14.75 | 14.33 | 14.50 | 14.50 | 0.55% | 116,923 |
| Nov 17, 2025 | 14.20 | 14.48 | 14.15 | 14.42 | 14.42 | 1.34% | 181,004 |
| Nov 14, 2025 | 13.67 | 14.31 | 13.53 | 14.23 | 14.23 | 2.82% | 221,563 |
| Nov 13, 2025 | 14.00 | 14.36 | 13.56 | 13.84 | 13.84 | 1.69% | 215,850 |
| Nov 12, 2025 | 13.56 | 13.85 | 13.36 | 13.61 | 13.61 | -0.07% | 107,104 |
| Nov 11, 2025 | 13.25 | 13.65 | 13.18 | 13.62 | 13.62 | 3.10% | 104,761 |
| Nov 10, 2025 | 12.96 | 13.25 | 12.96 | 13.21 | 13.21 | 1.07% | 78,476 |
| Nov 7, 2025 | 13.08 | 13.17 | 12.91 | 13.07 | 13.07 | 0.38% | 78,945 |
| Nov 6, 2025 | 13.16 | 13.16 | 12.89 | 13.02 | 13.02 | -0.99% | 84,667 |
| Nov 5, 2025 | 13.19 | 13.34 | 13.11 | 13.15 | 13.15 | 0.31% | 82,463 |
| Nov 4, 2025 | 13.13 | 13.42 | 13.08 | 13.11 | 13.11 | -1.43% | 95,795 |
| Nov 3, 2025 | 13.26 | 13.49 | 12.97 | 13.30 | 13.30 | - | 72,789 |
| Oct 31, 2025 | 13.28 | 13.38 | 13.11 | 13.30 | 13.30 | -0.30% | 193,288 |
| Oct 30, 2025 | 13.27 | 13.48 | 13.27 | 13.34 | 13.34 | -1.19% | 66,025 |
| Oct 29, 2025 | 13.95 | 13.97 | 13.44 | 13.50 | 13.50 | -3.02% | 107,217 |
| Oct 28, 2025 | 13.90 | 13.98 | 13.66 | 13.92 | 13.92 | -0.43% | 90,538 |
| Oct 27, 2025 | 14.22 | 14.22 | 13.76 | 13.98 | 13.98 | -1.76% | 57,727 |
| Oct 24, 2025 | 14.14 | 14.33 | 13.97 | 14.23 | 14.23 | 1.72% | 92,871 |
| Oct 23, 2025 | 13.98 | 14.17 | 13.75 | 13.99 | 13.99 | 0.36% | 73,994 |
| Oct 22, 2025 | 13.80 | 14.01 | 13.69 | 13.94 | 13.94 | 1.38% | 101,179 |
| Oct 21, 2025 | 14.07 | 14.25 | 13.72 | 13.75 | 13.75 | -2.27% | 273,346 |
| Oct 20, 2025 | 14.08 | 14.23 | 13.93 | 14.07 | 14.07 | 0.29% | 75,333 |
| Oct 17, 2025 | 14.48 | 14.48 | 14.00 | 14.03 | 14.03 | -3.24% | 102,916 |
| Oct 16, 2025 | 14.43 | 14.67 | 14.30 | 14.50 | 14.50 | 0.97% | 115,085 |
| Oct 15, 2025 | 14.11 | 14.38 | 14.07 | 14.36 | 14.36 | 2.06% | 142,410 |
| Oct 14, 2025 | 13.58 | 14.20 | 13.48 | 14.07 | 14.07 | 1.59% | 135,101 |
| Oct 13, 2025 | 13.64 | 13.88 | 13.56 | 13.85 | 13.85 | 3.05% | 128,438 |
| Oct 10, 2025 | 13.79 | 13.81 | 13.27 | 13.44 | 13.44 | -1.90% | 212,037 |
| Oct 9, 2025 | 13.75 | 13.88 | 13.66 | 13.70 | 13.70 | -0.36% | 68,810 |
| Oct 8, 2025 | 13.71 | 13.83 | 13.61 | 13.75 | 13.75 | 0.29% | 82,927 |
| Oct 7, 2025 | 13.75 | 13.88 | 13.53 | 13.71 | 13.71 | -0.29% | 164,341 |
| Oct 6, 2025 | 13.97 | 14.18 | 13.57 | 13.75 | 13.75 | -1.15% | 270,546 |
| Oct 3, 2025 | 13.67 | 13.98 | 13.67 | 13.91 | 13.91 | 1.98% | 88,174 |
| Oct 2, 2025 | 13.85 | 14.03 | 13.63 | 13.64 | 13.64 | -0.73% | 125,512 |
| Oct 1, 2025 | 13.69 | 13.90 | 13.67 | 13.74 | 13.74 | 0.22% | 100,701 |
| Sep 30, 2025 | 13.26 | 13.86 | 13.17 | 13.71 | 13.71 | 1.03% | 146,263 |
| Sep 29, 2025 | 13.65 | 13.65 | 13.41 | 13.57 | 13.36 | -0.29% | 135,982 |
| Sep 26, 2025 | 13.50 | 13.79 | 13.39 | 13.61 | 13.39 | 1.80% | 58,074 |
| Sep 25, 2025 | 13.48 | 13.48 | 13.32 | 13.37 | 13.16 | -1.18% | 79,105 |
| Sep 24, 2025 | 13.59 | 13.59 | 13.38 | 13.53 | 13.32 | 0.22% | 108,937 |
| Sep 23, 2025 | 13.61 | 13.91 | 13.41 | 13.50 | 13.29 | -0.30% | 100,752 |
| Sep 22, 2025 | 13.61 | 13.76 | 13.53 | 13.54 | 13.33 | -1.60% | 141,161 |
| Sep 19, 2025 | 13.49 | 13.96 | 13.49 | 13.76 | 13.54 | 1.25% | 557,084 |
| Sep 18, 2025 | 13.37 | 13.68 | 13.16 | 13.59 | 13.37 | 2.33% | 201,816 |
| Sep 17, 2025 | 13.58 | 13.76 | 13.21 | 13.28 | 13.07 | -2.06% | 234,789 |
| Sep 16, 2025 | 13.65 | 13.70 | 13.53 | 13.56 | 13.35 | -0.88% | 111,318 |
| Sep 15, 2025 | 13.75 | 13.94 | 13.60 | 13.68 | 13.46 | -0.07% | 112,960 |
| Sep 12, 2025 | 13.68 | 13.89 | 13.61 | 13.69 | 13.47 | -0.51% | 77,713 |
| Sep 11, 2025 | 13.58 | 13.88 | 13.57 | 13.76 | 13.54 | 1.40% | 99,184 |
| Sep 10, 2025 | 13.35 | 13.60 | 13.28 | 13.57 | 13.36 | 1.27% | 189,090 |
| Sep 9, 2025 | 13.37 | 13.51 | 13.31 | 13.40 | 13.19 | - | 107,552 |
| Sep 8, 2025 | 13.29 | 13.46 | 13.16 | 13.40 | 13.19 | -0.07% | 120,486 |
| Sep 5, 2025 | 13.35 | 13.49 | 13.23 | 13.41 | 13.20 | 1.28% | 116,624 |
| Sep 4, 2025 | 13.26 | 13.42 | 13.16 | 13.24 | 13.03 | - | 165,071 |
| Sep 3, 2025 | 12.98 | 13.26 | 12.85 | 13.24 | 13.03 | 1.77% | 180,654 |
| Sep 2, 2025 | 13.32 | 13.42 | 12.89 | 13.01 | 12.80 | -2.69% | 219,496 |
| Aug 29, 2025 | 13.55 | 13.62 | 13.29 | 13.37 | 13.16 | -0.96% | 162,028 |
| Aug 28, 2025 | 13.42 | 13.60 | 13.17 | 13.50 | 13.29 | 0.60% | 240,522 |
| Aug 27, 2025 | 13.31 | 13.56 | 13.23 | 13.42 | 13.21 | 1.36% | 70,858 |
| Aug 26, 2025 | 13.45 | 13.52 | 13.23 | 13.24 | 13.03 | -1.63% | 114,233 |
| Aug 25, 2025 | 13.83 | 13.88 | 13.44 | 13.46 | 13.25 | -2.32% | 140,459 |
| Aug 22, 2025 | 13.49 | 13.89 | 13.43 | 13.78 | 13.56 | 3.69% | 240,490 |
| Aug 21, 2025 | 13.10 | 13.46 | 13.07 | 13.29 | 13.08 | 0.83% | 306,087 |
| Aug 20, 2025 | 13.14 | 13.30 | 12.97 | 13.18 | 12.97 | 1.23% | 342,205 |
| Aug 19, 2025 | 12.64 | 13.15 | 12.64 | 13.02 | 12.81 | 2.84% | 157,466 |
| Aug 18, 2025 | 12.38 | 12.99 | 12.38 | 12.66 | 12.46 | 2.34% | 165,293 |
| Aug 15, 2025 | 12.84 | 12.91 | 12.36 | 12.37 | 12.17 | -3.21% | 113,500 |
| Aug 14, 2025 | 12.69 | 13.26 | 12.40 | 12.78 | 12.58 | 3.82% | 316,472 |
| Aug 13, 2025 | 12.42 | 12.42 | 12.01 | 12.31 | 12.11 | 1.65% | 243,708 |
| Aug 12, 2025 | 11.93 | 12.20 | 11.80 | 12.11 | 11.92 | 2.89% | 110,540 |
| Aug 11, 2025 | 12.34 | 12.43 | 11.77 | 11.77 | 11.58 | -4.46% | 208,504 |
| Aug 8, 2025 | 12.22 | 12.40 | 12.17 | 12.32 | 12.12 | 1.82% | 207,510 |
| Aug 7, 2025 | 12.24 | 12.24 | 12.01 | 12.10 | 11.91 | 0.41% | 192,167 |
| Aug 6, 2025 | 11.93 | 12.13 | 11.87 | 12.05 | 11.86 | 1.09% | 248,891 |
| Aug 5, 2025 | 11.67 | 11.93 | 11.59 | 11.92 | 11.73 | 1.97% | 105,521 |
| Aug 4, 2025 | 11.42 | 11.76 | 11.42 | 11.69 | 11.50 | 3.45% | 154,125 |
| Aug 1, 2025 | 11.68 | 11.77 | 11.19 | 11.30 | 11.12 | -3.99% | 452,049 |
| Jul 31, 2025 | 11.85 | 12.08 | 11.68 | 11.77 | 11.58 | -2.57% | 193,796 |
| Jul 30, 2025 | 12.62 | 12.75 | 11.89 | 12.08 | 11.89 | -3.82% | 202,877 |
| Jul 29, 2025 | 12.35 | 12.69 | 12.21 | 12.56 | 12.36 | 2.53% | 99,205 |
| Jul 28, 2025 | 12.81 | 12.91 | 12.25 | 12.25 | 12.06 | -4.74% | 124,473 |
| Jul 25, 2025 | 12.58 | 12.86 | 12.44 | 12.86 | 12.66 | 2.31% | 112,933 |
| Jul 24, 2025 | 12.68 | 12.75 | 12.51 | 12.57 | 12.37 | -1.18% | 99,649 |
| Jul 23, 2025 | 12.70 | 12.77 | 12.42 | 12.72 | 12.52 | 0.71% | 245,899 |
| Jul 22, 2025 | 12.37 | 12.65 | 12.37 | 12.63 | 12.43 | 1.69% | 154,617 |
| Jul 21, 2025 | 12.41 | 12.45 | 12.30 | 12.42 | 12.22 | 1.55% | 80,235 |
| Jul 18, 2025 | 12.24 | 12.24 | 12.02 | 12.23 | 12.04 | 0.58% | 84,774 |
| Jul 17, 2025 | 12.11 | 12.25 | 12.08 | 12.16 | 11.97 | -0.25% | 85,900 |