FrontView REIT, Inc. FVR
NYSE · United States · Finance
$16.35-0.31 (-1.86%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16.35 | -1.86% | $16.69 | $16.81 | $16.19 | 289.78K |
| 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 |