FrontView REIT, Inc. FVR
NYSE · Vereinigte Staaten · Finanzen
$16,45-0,21 (-1,26 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16,43 | -1,38 % | $16,69 | $16,81 | $16,19 | 79,26K |
| 2026-09-30 | $16,66 | -2,00 % | $16,92 | $17,26 | $16,64 | 698,00K |
| 2026-09-29 | $17,00 | -3,63 % | $17,66 | $18,05 | $16,99 | 338,70K |
| 2026-09-28 | $17,64 | -1,23 % | $17,77 | $18,11 | $17,58 | 126,30K |
| 2026-09-25 | $17,86 | -1,98 % | $18,14 | $18,23 | $17,78 | 179,30K |
| 2026-09-24 | $18,22 | +1,11 % | $18,05 | $18,27 | $17,87 | 235,90K |
| 2026-09-23 | $18,02 | -1,10 % | $18,14 | $18,14 | $17,63 | 166,80K |
| 2026-09-22 | $18,22 | +3,05 % | $17,81 | $18,49 | $17,73 | 263,10K |
| 2026-09-21 | $17,68 | +1,78 % | $17,38 | $17,85 | $17,38 | 149,80K |
| 2026-09-18 | $17,37 | -1,53 % | $17,72 | $17,78 | $17,35 | 277,60K |
| 2026-09-17 | $17,64 | 0,00 % | $17,80 | $17,92 | $17,56 | 121,20K |
| 2026-09-16 | $17,64 | -3,13 % | $18,28 | $18,34 | $17,60 | 119,60K |
| 2026-09-15 | $18,21 | -0,16 % | $18,31 | $18,40 | $17,99 | 260,60K |
| 2026-09-14 | $18,24 | -1,30 % | $17,07 | $18,42 | $17,07 | 142,50K |
| 2026-09-11 | $18,48 | -1,23 % | $18,88 | $19,04 | $18,38 | 99,80K |
| 2026-09-10 | $18,71 | +0,32 % | $18,72 | $18,83 | $18,38 | 152,40K |
| 2026-09-09 | $18,65 | -1,53 % | $18,86 | $19,34 | $18,58 | 170,60K |
| 2026-09-08 | $18,94 | -0,73 % | $19,10 | $19,10 | $18,84 | 75,10K |
| 2026-09-04 | $19,08 | -0,31 % | $19,05 | $19,26 | $18,96 | 70,10K |
| 2026-09-03 | $19,14 | +0,58 % | $19,23 | $19,33 | $18,99 | 90,00K |
| 2026-09-02 | $19,03 | -1,91 % | $19,45 | $19,45 | $18,95 | 93,90K |
| 2026-09-01 | $19,40 | +0,52 % | $19,23 | $19,43 | $19,13 | 156,30K |
| 2026-08-31 | $19,30 | -0,77 % | $19,39 | $19,58 | $19,14 | 134,10K |
| 2026-08-28 | $19,45 | -1,27 % | $19,78 | $19,91 | $19,42 | 87,10K |
| 2026-08-27 | $19,70 | +0,36 % | $19,55 | $19,85 | $19,49 | 92,80K |
| 2026-08-26 | $19,63 | -1,60 % | $20,02 | $20,10 | $19,55 | 120,00K |
| 2026-08-25 | $19,95 | -0,25 % | $20,11 | $20,11 | $19,80 | 92,60K |
| 2026-08-24 | $20,00 | +1,06 % | $19,89 | $20,04 | $19,10 | 119,90K |
| 2026-08-21 | $19,79 | -0,35 % | $20,01 | $20,01 | $19,54 | 113,50K |
| 2026-08-20 | $19,86 | +1,07 % | $19,45 | $20,00 | $19,03 | 105,80K |
| 2026-08-19 | $19,65 | -0,46 % | $20,05 | $20,05 | $19,59 | 1,78M |
| 2026-08-18 | $19,74 | +0,97 % | $19,57 | $19,86 | $19,46 | 117,60K |
| 2026-08-17 | $19,55 | -1,06 % | $19,77 | $19,77 | $19,29 | 117,30K |
| 2026-08-14 | $19,76 | -0,75 % | $19,77 | $20,19 | $19,60 | 93,30K |
| 2026-08-13 | $19,91 | +0,20 % | $20,11 | $20,18 | $19,68 | 84,40K |
| 2026-08-12 | $19,87 | +1,90 % | $19,40 | $20,01 | $19,16 | 143,30K |
| 2026-08-11 | $19,50 | +0,62 % | $19,48 | $19,61 | $19,30 | 116,90K |
| 2026-08-10 | $19,38 | -2,27 % | $19,65 | $19,77 | $19,23 | 247,20K |
| 2026-08-07 | $19,83 | +1,48 % | $19,54 | $19,87 | $18,98 | 217,20K |
| 2026-08-06 | $19,54 | -3,17 % | $20,18 | $20,18 | $19,25 | 203,60K |
| 2026-08-05 | $20,18 | -0,30 % | $20,22 | $20,22 | $19,89 | 176,30K |
| 2026-08-04 | $20,24 | 0,00 % | $20,33 | $20,51 | $20,06 | 359,80K |
| 2026-08-03 | $20,24 | -0,49 % | $20,35 | $21,01 | $20,08 | 115,60K |
| 2026-07-31 | $20,34 | +0,30 % | $20,48 | $20,68 | $20,14 | 137,50K |
| 2026-07-30 | $20,28 | -2,87 % | $20,74 | $21,22 | $20,18 | 94,80K |
| 2026-07-29 | $20,88 | -1,32 % | $20,91 | $21,60 | $20,85 | 112,30K |
| 2026-07-28 | $21,16 | -0,38 % | $21,26 | $22,07 | $21,01 | 100,30K |
| 2026-07-27 | $21,24 | +0,33 % | $21,33 | $21,64 | $20,91 | 132,00K |
| 2026-07-24 | $21,17 | -0,24 % | $21,37 | $21,53 | $21,07 | 157,10K |
| 2026-07-23 | $21,22 | +0,09 % | $21,15 | $21,53 | $20,74 | 139,10K |
| 2026-07-22 | $21,20 | -2,21 % | $21,75 | $21,75 | $20,91 | 244,60K |
| 2026-07-21 | $21,68 | +0,65 % | $21,61 | $21,69 | $21,01 | 139,00K |
| 2026-07-20 | $21,54 | -1,73 % | $22,20 | $22,20 | $21,44 | 137,20K |
| 2026-07-17 | $21,92 | +0,41 % | $21,67 | $22,07 | $21,43 | 155,00K |
| 2026-07-16 | $21,83 | +4,35 % | $20,97 | $21,91 | $20,85 | 210,60K |
| 2026-07-15 | $20,92 | -2,56 % | $22,11 | $22,29 | $20,92 | 287,50K |
| 2026-07-14 | $21,47 | +1,37 % | $21,22 | $21,50 | $21,22 | 90,70K |
| 2026-07-13 | $21,18 | +1,68 % | $20,93 | $21,37 | $20,90 | 191,50K |
| 2026-07-10 | $20,83 | -0,67 % | $20,98 | $20,98 | $20,57 | 126,40K |
| 2026-07-09 | $20,97 | +1,60 % | $20,61 | $21,19 | $20,61 | 153,20K |
| 2026-07-08 | $20,64 | -0,29 % | $20,61 | $20,88 | $20,43 | 328,00K |
| 2026-07-07 | $20,70 | -0,14 % | $20,92 | $21,41 | $20,30 | 213,60K |
| 2026-07-06 | $20,73 | -0,62 % | $20,78 | $21,29 | $20,44 | 236,80K |
| 2026-07-02 | $20,86 | +1,81 % | $20,74 | $21,17 | $20,55 | 230,20K |
| 2026-07-01 | $20,49 | +1,29 % | $20,24 | $20,62 | $19,87 | 170,10K |
| 2026-06-30 | $20,23 | -0,39 % | $20,03 | $20,37 | $19,80 | 168,00K |
| 2026-06-29 | $20,31 | +1,04 % | $20,27 | $20,50 | $19,63 | 117,00K |
| 2026-06-26 | $20,10 | +2,03 % | $19,71 | $20,14 | $19,59 | 422,90K |
| 2026-06-25 | $19,70 | -0,61 % | $19,69 | $19,83 | $19,31 | 168,80K |
| 2026-06-24 | $19,82 | -0,85 % | $20,22 | $20,44 | $19,82 | 494,10K |
| 2026-06-23 | $19,99 | +1,42 % | $19,87 | $20,00 | $19,43 | 121,30K |
| 2026-06-22 | $19,71 | +0,61 % | $19,47 | $19,93 | $18,88 | 111,30K |
| 2026-06-18 | $19,59 | +2,35 % | $19,21 | $19,83 | $18,69 | 437,10K |
| 2026-06-17 | $19,14 | -1,34 % | $19,40 | $19,50 | $18,66 | 215,10K |
| 2026-06-16 | $19,40 | -0,67 % | $19,60 | $19,84 | $19,25 | 167,10K |
| 2026-06-15 | $19,53 | -1,71 % | $20,00 | $20,00 | $19,34 | 150,50K |
| 2026-06-12 | $19,87 | +1,53 % | $19,73 | $19,97 | $19,61 | 179,70K |
| 2026-06-11 | $19,57 | -0,25 % | $19,80 | $19,92 | $19,56 | 130,50K |
| 2026-06-10 | $19,62 | +0,77 % | $19,60 | $19,79 | $19,34 | 199,60K |
| 2026-06-09 | $19,47 | +2,53 % | $19,41 | $19,90 | $19,19 | 204,80K |
| 2026-06-08 | $18,99 | +0,90 % | $18,92 | $19,16 | $18,67 | 143,90K |
| 2026-06-05 | $18,82 | +2,67 % | $18,33 | $18,95 | $18,32 | 196,30K |
| 2026-06-04 | $18,33 | +2,40 % | $17,93 | $18,38 | $17,88 | 253,50K |
| 2026-06-03 | $17,90 | -1,92 % | $18,11 | $18,44 | $17,81 | 118,90K |
| 2026-06-02 | $18,25 | +1,78 % | $17,91 | $18,38 | $17,71 | 199,50K |
| 2026-06-01 | $17,93 | +1,07 % | $17,69 | $18,13 | $17,69 | 231,30K |
| 2026-05-29 | $17,74 | 0,00 % | $17,85 | $17,87 | $17,43 | 100,70K |
| 2026-05-28 | $17,74 | +0,68 % | $17,66 | $17,94 | $17,60 | 70,00K |
| 2026-05-27 | $17,62 | -1,51 % | $17,88 | $18,01 | $17,58 | 42,10K |
| 2026-05-26 | $17,89 | +0,56 % | $17,78 | $18,18 | $17,72 | 112,90K |