Skip to main content
FrontView REIT, Inc. (FVR)
NYSE: FVR · Real-Time Price · USD
20.10
+0.40 (2.03%)
Jun 26, 2026, 4:00 PM EDT - Market closed

FrontView REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202619.7120.1419.5920.1020.102.03%409,789
Jun 25, 202619.6919.8319.3119.7019.70-0.61%163,875
Jun 24, 202620.2220.4419.8219.8219.82-0.85%485,234
Jun 23, 202619.8720.0019.4319.9919.991.42%121,258
Jun 22, 202619.4719.9318.8819.7119.710.61%111,263
Jun 18, 202619.2119.8318.6919.5919.592.35%417,600
Jun 17, 202619.4019.5018.6619.1419.14-1.34%215,076
Jun 16, 202619.6019.8419.2519.4019.40-0.67%166,818
Jun 15, 202620.0020.0019.3419.5319.53-1.71%149,942
Jun 12, 202619.7319.9719.6119.8719.871.53%176,350
Jun 11, 202619.8019.9219.5619.5719.57-0.25%126,533
Jun 10, 202619.6019.7919.3419.6219.620.77%199,604
Jun 9, 202619.4119.9019.2019.4719.472.53%197,167
Jun 8, 202618.9219.1618.6718.9918.990.90%143,903
Jun 5, 202618.3318.9518.3218.8218.822.67%189,361
Jun 4, 202617.9318.3817.8818.3318.332.40%253,531
Jun 3, 202618.1118.4517.8117.9017.90-1.92%118,909
Jun 2, 202617.9118.3817.7118.2518.251.78%198,002
Jun 1, 202617.6918.1317.6917.9317.931.07%231,258
May 29, 202617.8517.8717.4417.7417.74-100,582
May 28, 202617.6617.9417.6017.7417.740.68%69,386
May 27, 202617.8818.0117.5817.6217.62-1.51%41,493
May 26, 202617.7818.1817.7217.8917.890.56%110,131
May 22, 202617.7317.9617.6317.7917.790.34%96,898
May 21, 202617.6918.1817.3617.7317.730.17%104,819
May 20, 202617.4917.9217.4917.7017.700.57%66,708
May 19, 202617.3417.7717.2817.6017.600.57%73,514
May 18, 202617.4817.7917.2017.5017.500.75%49,900
May 15, 202617.4617.8717.3117.3717.37-1.86%61,515
May 14, 202617.9718.0017.6017.7017.70-0.78%63,320
May 13, 202618.0118.1617.7717.8417.84-1.92%161,058
May 12, 202618.0518.3317.8318.1918.19-212,566
May 11, 202618.2718.4318.1118.1918.190.11%57,982
May 8, 202618.1318.4917.9318.1718.17-0.49%120,337
May 7, 202617.8618.4817.1718.2618.264.40%272,500
May 6, 202617.7717.8617.2017.4917.49-0.68%195,503
May 5, 202617.6417.8617.4417.6117.610.86%129,544
May 4, 202617.8618.1017.4517.4617.46-3.00%100,484
May 1, 202617.8218.0017.6018.0018.001.69%111,037
Apr 30, 202617.6117.9717.5917.7017.70-0.23%74,583
Apr 29, 202617.5217.9017.4617.7417.74-0.11%97,204
Apr 28, 202617.5017.7617.3817.7617.762.30%66,990
Apr 27, 202617.5917.9117.3517.3617.36-1.98%64,208
Apr 24, 202617.3017.7217.1317.7117.711.90%161,973
Apr 23, 202617.2117.6817.1617.3817.381.34%152,507
Apr 22, 202617.4817.6417.0117.1517.15-1.89%55,480
Apr 21, 202617.5117.9217.3217.4817.480.29%209,695
Apr 20, 202617.2417.5016.7317.4317.430.98%137,891
Apr 17, 202617.0717.6416.9117.2617.261.95%288,199
Apr 16, 202616.7616.9316.7616.9316.930.30%52,148
Apr 15, 202616.9517.2216.8216.8816.88-1.06%75,800
Apr 14, 202616.6917.4716.6917.0617.061.49%119,799
Apr 13, 202616.4416.8316.2416.8116.812.00%90,123
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%109,285
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, 202615.4615.5715.0715.4715.472.96%133,293
Mar 30, 202615.4815.6215.0115.2415.03-0.20%115,842
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