Skip to main content
FrontView REIT, Inc. (FVR)
NYSE: FVR · Real-Time Price · USD
17.76
+0.40 (2.30%)
At close: Apr 28, 2026, 4:00 PM EDT
17.76
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

FrontView REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.5017.7617.3817.7617.762.30%66,923
Apr 27, 202617.5917.9117.3517.3617.36-1.98%64,206
Apr 24, 202617.3017.7217.1317.7117.711.90%161,330
Apr 23, 202617.2117.6817.1617.3817.381.34%152,442
Apr 22, 202617.4817.6417.0117.1517.15-1.89%54,177
Apr 21, 202617.5117.9217.3217.4817.480.29%209,587
Apr 20, 202617.2417.5016.7317.4317.430.98%137,849
Apr 17, 202617.0717.6416.9117.2617.261.95%287,975
Apr 16, 202616.7616.9316.7616.9316.930.30%51,828
Apr 15, 202616.9517.2216.8216.8816.88-1.06%75,549
Apr 14, 202616.6917.4716.6917.0617.061.49%119,738
Apr 13, 202616.4416.8316.2416.8116.812.00%89,862
Apr 10, 202616.4116.7416.3216.4816.48-0.24%112,485
Apr 9, 202616.0516.5615.9916.5216.521.85%78,670
Apr 8, 202616.5016.5816.0516.2216.221.06%98,718
Apr 7, 202615.7616.1315.4716.0516.051.26%66,238
Apr 6, 202615.6115.8915.4015.8515.852.06%91,903
Apr 2, 202615.2215.5415.2115.5315.530.52%51,924
Apr 1, 202615.4115.5515.3315.4515.45-0.13%56,120
Mar 31, 202615.4615.5715.0715.4715.471.51%133,293
Mar 30, 202615.4815.6215.0115.2415.03-0.20%115,800
Mar 27, 202615.3815.4915.2015.2715.05-1.29%62,025
Mar 26, 202615.3215.6215.2415.4715.25-0.19%75,101
Mar 25, 202615.8615.8615.1915.5015.28-0.70%144,174
Mar 24, 202615.7615.9515.5015.6115.39-1.58%74,657
Mar 23, 202615.9116.0915.6215.8615.642.72%101,401
Mar 20, 202616.2616.2615.1515.4415.22-4.75%284,959
Mar 19, 202616.3516.3515.9216.2115.980.81%90,768
Mar 18, 202616.1416.4315.9016.0815.85-1.71%81,314
Mar 17, 202616.4516.6416.2716.3616.130.31%71,398
Mar 16, 202616.1616.4616.1116.3116.081.81%96,053
Mar 13, 202616.2016.4115.8916.0215.79-0.50%80,308
Mar 12, 202615.8816.2615.7616.1015.87-0.31%91,745
Mar 11, 202616.0816.1615.9316.1515.92-0.37%68,151
Mar 10, 202615.8916.3915.8116.2115.981.57%87,563
Mar 9, 202616.2916.2915.6615.9615.73-3.21%158,892
Mar 6, 202616.6216.6416.0516.4916.26-1.55%132,738
Mar 5, 202616.5216.7616.3316.7516.51-0.36%125,421
Mar 4, 202616.5616.9516.3516.8116.572.19%143,748
Mar 3, 202616.1816.7715.7816.4516.22-0.66%139,783
Mar 2, 202616.0816.5616.0816.5616.33-0.06%81,578
Feb 27, 202616.7516.9616.4116.5716.34-1.43%119,088
Feb 26, 202616.3417.0916.2716.8116.572.31%181,628
Feb 25, 202616.4916.6015.8116.4316.20-0.36%355,414
Feb 24, 202616.5416.6316.2516.4916.260.12%118,126
Feb 23, 202616.2616.8116.0416.4716.241.54%216,741
Feb 20, 202615.9516.2915.6916.2215.991.88%78,154
Feb 19, 202616.0016.1515.7415.9215.70-1.30%64,253
Feb 18, 202616.3016.5915.7116.1315.90-0.74%99,898
Feb 17, 202616.3016.3215.8116.2516.020.56%72,211
Feb 13, 202615.8916.2215.7316.1615.931.96%87,937
Feb 12, 202616.5516.5515.8015.8515.63-3.29%77,676
Feb 11, 202616.7516.7516.2516.3916.16-1.74%56,986
Feb 10, 202616.3016.8316.1516.6816.442.96%199,165
Feb 9, 202616.6716.6716.1516.2015.97-2.06%71,999
Feb 6, 202616.7516.7516.5016.5416.31-0.06%116,271
Feb 5, 202616.4116.6716.3516.5516.320.61%219,676
Feb 4, 202616.5116.7116.3516.4516.22-76,707
Feb 3, 202616.4716.8016.2516.4516.22-0.06%103,306
Feb 2, 202616.2616.6416.2516.4616.230.30%141,239
Jan 30, 202616.3816.5415.6616.4116.180.55%183,646
Jan 29, 202615.9516.3215.7916.3216.092.71%102,129
Jan 28, 202616.2216.4415.7315.8915.67-1.85%119,463
Jan 27, 202616.0416.2916.0416.1915.960.50%88,874
Jan 26, 202616.6516.7916.1016.1115.88-2.42%197,724
Jan 23, 202616.4517.0716.1316.5116.28-0.42%187,260
Jan 22, 202616.2416.7116.2416.5816.352.28%372,999
Jan 21, 202616.0116.3515.8316.2115.981.44%386,876
Jan 20, 202616.0016.2015.7515.9815.75-1.36%173,826
Jan 16, 202616.3416.4615.9516.2015.97-1.16%232,349
Jan 15, 202616.1916.5516.1916.3916.160.92%267,861
Jan 14, 202616.1416.6016.0716.2416.011.37%373,314
Jan 13, 202615.9516.1815.8216.0215.790.44%301,835
Jan 12, 202615.6216.1015.5515.9515.722.11%373,962
Jan 9, 202615.8115.9515.6215.6215.40-0.51%170,013
Jan 8, 202615.6016.1015.5615.7015.48-0.57%302,527
Jan 7, 202615.3915.9015.3015.7915.572.60%260,342
Jan 6, 202615.0015.4414.9015.3915.172.33%245,246
Jan 5, 202614.7215.2014.5715.0414.831.01%269,799
Jan 2, 202614.7915.1014.7114.8914.680.88%89,795
Dec 31, 202515.0315.1614.5814.7614.55-3.09%212,093
Dec 30, 202515.2215.5015.1215.2314.800.86%96,016
Dec 29, 202515.3615.4415.0715.1014.68-1.76%120,968
Dec 26, 202515.3115.5615.2315.3714.94-0.19%94,195
Dec 24, 202514.9915.4214.9915.4014.972.74%97,605
Dec 23, 202515.0915.2814.8314.9914.57-0.73%197,703
Dec 22, 202515.1715.4814.9915.1014.68-0.72%124,745
Dec 19, 202515.4315.4715.0115.2114.78-1.68%819,705
Dec 18, 202515.5615.7315.4215.4715.040.39%141,120
Dec 17, 202515.5415.8015.4015.4114.98-0.90%104,716
Dec 16, 202515.4215.6815.2915.5515.110.52%165,338
Dec 15, 202515.2715.6515.1815.4715.042.79%211,406
Dec 12, 202515.1015.2514.9515.0514.630.27%108,456
Dec 11, 202515.0515.2014.9615.0114.59-0.40%120,521
Dec 10, 202515.3115.3815.0015.0714.65-1.37%131,477
Dec 9, 202515.1315.4515.0515.2814.850.92%196,493
Dec 8, 202515.4715.5115.0915.1414.72-2.01%171,641
Dec 5, 202515.4915.7415.3415.4515.02-0.58%99,257
Dec 4, 202515.2815.6815.2615.5415.101.70%196,292
Dec 3, 202515.0415.4014.6015.2814.852.48%96,607