Skip to main content
FrontView REIT, Inc. (FVR)
NYSE: FVR · Real-Time Price · USD
16.41
-0.34 (-2.03%)
Mar 6, 2026, 4:00 PM EST - Market closed

FrontView REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.6216.6416.0516.31--2.63%73,448
Mar 5, 202616.5216.7616.3316.7516.75-0.36%125,421
Mar 4, 202616.5616.9516.3516.8116.812.19%143,748
Mar 3, 202616.1816.7715.7816.4516.45-0.66%139,418
Mar 2, 202616.0816.5616.0816.5616.56-0.06%81,578
Feb 27, 202616.7516.9616.4116.5716.57-1.43%117,366
Feb 26, 202616.3417.0916.2716.8116.812.31%181,628
Feb 25, 202616.4916.6015.8116.4316.43-0.36%354,773
Feb 24, 202616.5416.6316.2516.4916.490.12%114,803
Feb 23, 202616.2616.8116.0416.4716.471.54%216,638
Feb 20, 202615.9516.2915.6916.2216.221.88%78,134
Feb 19, 202616.0016.1515.7415.9215.92-1.30%64,040
Feb 18, 202616.3016.5915.7116.1316.13-0.74%98,644
Feb 17, 202616.3016.3215.8116.2516.250.56%72,205
Feb 13, 202615.8916.2215.7316.1616.161.96%61,854
Feb 12, 202616.5516.5515.8015.8515.85-3.29%54,361
Feb 11, 202616.7516.7516.2516.3916.39-1.74%56,985
Feb 10, 202616.3016.8316.1516.6816.682.96%199,165
Feb 9, 202616.6716.6716.1516.2016.20-2.06%71,999
Feb 6, 202616.7516.7516.5016.5416.54-0.06%115,271
Feb 5, 202616.4116.6716.3516.5516.550.61%218,803
Feb 4, 202616.5116.7116.3516.4516.45-76,707
Feb 3, 202616.4716.8016.2516.4516.45-0.06%99,353
Feb 2, 202616.2616.6416.2516.4616.460.30%141,230
Jan 30, 202616.3816.5415.6616.4116.410.55%179,702
Jan 29, 202615.9516.3215.7916.3216.322.71%101,930
Jan 28, 202616.2216.4415.7315.8915.89-1.85%119,463
Jan 27, 202616.0416.2916.0416.1916.190.50%88,873
Jan 26, 202616.6516.7916.1016.1116.11-2.42%197,724
Jan 23, 202616.4517.0716.1316.5116.51-0.42%187,189
Jan 22, 202616.2416.7116.2416.5816.582.28%372,999
Jan 21, 202616.0116.3515.8316.2116.211.44%386,876
Jan 20, 202616.0016.2015.7515.9815.98-1.36%173,826
Jan 16, 202616.3416.4615.9516.2016.20-1.16%230,659
Jan 15, 202616.1916.5516.1916.3916.390.92%267,861
Jan 14, 202616.1416.6016.0716.2416.241.37%330,819
Jan 13, 202615.9516.1815.8216.0216.020.44%301,835
Jan 12, 202615.6216.1015.5515.9515.952.11%373,962
Jan 9, 202615.8115.9515.6215.6215.62-0.51%170,013
Jan 8, 202615.6016.1015.5615.7015.70-0.57%281,958
Jan 7, 202615.3915.9015.3015.7915.792.60%257,920
Jan 6, 202615.0015.4414.9015.3915.392.33%245,246
Jan 5, 202614.7215.2014.5715.0415.041.01%269,799
Jan 2, 202614.7915.1014.7114.8914.890.88%89,795
Dec 31, 202515.0315.1614.5814.7614.76-3.09%212,093
Dec 30, 202515.2215.5015.1215.2315.020.86%96,016
Dec 29, 202515.3615.4415.0715.1014.89-1.76%120,968
Dec 26, 202515.3115.5615.2315.3715.15-0.19%94,195
Dec 24, 202514.9915.4214.9915.4015.182.74%97,605
Dec 23, 202515.0915.2814.8314.9914.78-0.73%197,703
Dec 22, 202515.1715.4814.9915.1014.89-0.72%124,745
Dec 19, 202515.4315.4715.0115.2115.00-1.68%819,705
Dec 18, 202515.5615.7315.4215.4715.250.39%141,120
Dec 17, 202515.5415.8015.4015.4115.19-0.90%104,716
Dec 16, 202515.4215.6815.2915.5515.330.52%165,338
Dec 15, 202515.2715.6515.1815.4715.252.79%211,406
Dec 12, 202515.1015.2514.9515.0514.840.27%108,456
Dec 11, 202515.0515.2014.9615.0114.80-0.40%120,521
Dec 10, 202515.3115.3815.0015.0714.86-1.37%131,477
Dec 9, 202515.1315.4515.0515.2815.060.92%196,493
Dec 8, 202515.4715.5115.0915.1414.93-2.01%171,641
Dec 5, 202515.4915.7415.3415.4515.23-0.58%99,257
Dec 4, 202515.2815.6815.2615.5415.321.70%196,292
Dec 3, 202515.0415.4014.6015.2815.062.48%96,607
Dec 2, 202515.0715.1214.7214.9114.70-0.53%87,471
Dec 1, 202515.0115.3014.9114.9914.78-1.90%81,896
Nov 28, 202515.3915.3915.0515.2815.06-0.52%74,870
Nov 26, 202515.2215.4515.1815.3615.141.05%134,347
Nov 25, 202515.1015.7414.9615.2014.994.18%229,563
Nov 24, 202514.6714.9214.4214.5914.38-0.48%179,354
Nov 21, 202513.7514.7513.6114.6614.457.24%302,613
Nov 20, 202514.7214.8513.6413.6713.48-6.43%116,480
Nov 19, 202514.3314.8514.3314.6114.400.76%145,524
Nov 18, 202514.4414.7514.3314.5014.300.55%116,923
Nov 17, 202514.2014.4814.1514.4214.221.34%181,004
Nov 14, 202513.6714.3113.5314.2314.032.82%221,563
Nov 13, 202514.0014.3613.5613.8413.641.69%215,850
Nov 12, 202513.5613.8513.3613.6113.42-0.07%107,104
Nov 11, 202513.2513.6513.1813.6213.433.10%104,761
Nov 10, 202512.9613.2512.9613.2113.021.07%78,476
Nov 7, 202513.0813.1712.9113.0712.890.38%78,945
Nov 6, 202513.1613.1612.8913.0212.84-0.99%84,667
Nov 5, 202513.1913.3413.1113.1512.960.31%82,463
Nov 4, 202513.1313.4213.0813.1112.92-1.43%95,795
Nov 3, 202513.2613.4912.9713.3013.11-72,789
Oct 31, 202513.2813.3813.1113.3013.11-0.30%193,288
Oct 30, 202513.2713.4813.2713.3413.15-1.19%66,025
Oct 29, 202513.9513.9713.4413.5013.31-3.02%107,217
Oct 28, 202513.9013.9813.6613.9213.72-0.43%90,538
Oct 27, 202514.2214.2213.7613.9813.78-1.76%57,727
Oct 24, 202514.1414.3313.9714.2314.031.72%92,871
Oct 23, 202513.9814.1713.7513.9913.790.36%73,994
Oct 22, 202513.8014.0113.6913.9413.741.38%101,179
Oct 21, 202514.0714.2513.7213.7513.56-2.27%273,346
Oct 20, 202514.0814.2313.9314.0713.870.29%75,333
Oct 17, 202514.4814.4814.0014.0313.83-3.24%102,916
Oct 16, 202514.4314.6714.3014.5014.300.97%115,085
Oct 15, 202514.1114.3814.0714.3614.162.06%142,410
Oct 14, 202513.5814.2013.4814.0713.871.59%135,101
Oct 13, 202513.6413.8813.5613.8513.653.05%128,438