FrontView REIT, Inc. Common Stock (FVR)

Last Price15.62

Change-0.08 (-0.51%)

NYSE · Last Trade: Jan 12th, 12:10 AM EST

Historical Prices For FrontView REIT, Inc. Common Stock (FVR)

Date Range:

2025-10-12 - 2026-01-12

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	15.81	15.95	15.62	15.62	170,013	15.62
1/08/2026	15.60	16.09	15.56	15.70	281,968	15.70
1/07/2026	15.39	15.90	15.30	15.79	260,342	15.79
1/06/2026	15.00	15.44	14.90	15.39	245,246	15.39
1/05/2026	14.72	15.20	14.57	15.04	269,799	15.04
1/02/2026	14.79	15.10	14.71	14.89	89,795	14.89
12/31/2025	15.03	15.15	14.58	14.76	212,093	14.76
12/30/2025	15.22	15.50	15.12	15.23	96,016	15.02
12/29/2025	15.36	15.44	15.07	15.10	120,968	14.89
12/26/2025	15.31	15.56	15.23	15.37	94,195	15.15
12/24/2025	14.99	15.42	14.99	15.40	97,605	15.18
12/23/2025	15.09	15.28	14.83	14.99	197,703	14.78
12/22/2025	15.17	15.48	14.99	15.10	124,745	14.89
12/19/2025	15.43	15.47	15.01	15.21	819,705	15.00
12/18/2025	15.56	15.73	15.41	15.47	141,120	15.25
12/17/2025	15.54	15.80	15.40	15.41	104,716	15.19
12/16/2025	15.42	15.68	15.29	15.55	165,338	15.33
12/15/2025	15.27	15.65	15.18	15.47	211,406	15.25
12/12/2025	15.10	15.25	14.95	15.05	108,456	14.84
12/11/2025	15.05	15.20	14.96	15.01	120,521	14.80
12/10/2025	15.31	15.38	14.99	15.07	131,477	14.86
12/09/2025	15.13	15.45	15.05	15.28	196,493	15.06
12/08/2025	15.47	15.51	15.09	15.14	171,641	14.93
12/05/2025	15.49	15.74	15.34	15.45	99,257	15.23
12/04/2025	15.28	15.68	15.26	15.54	196,292	15.32
12/03/2025	15.04	15.40	14.60	15.28	96,607	15.06
12/02/2025	15.07	15.12	14.72	14.91	87,471	14.70
12/01/2025	15.01	15.30	14.91	14.99	81,896	14.78
11/28/2025	15.39	15.39	15.05	15.28	74,870	15.06
11/26/2025	15.22	15.45	15.18	15.36	134,347	15.14
11/25/2025	15.10	15.74	14.96	15.20	229,563	14.99
11/24/2025	14.67	14.92	14.42	14.59	179,354	14.38
11/21/2025	13.75	14.75	13.61	14.66	302,613	14.45
11/20/2025	14.72	14.85	13.64	13.67	116,480	13.48
11/19/2025	14.33	14.85	14.33	14.61	145,524	14.40
11/18/2025	14.44	14.75	14.33	14.50	116,923	14.30
11/17/2025	14.20	14.48	14.15	14.42	181,004	14.22
11/14/2025	13.67	14.31	13.53	14.23	221,563	14.03
11/13/2025	14.00	14.36	13.56	13.84	215,850	13.64
11/12/2025	13.56	13.85	13.36	13.61	107,099	13.42
11/11/2025	13.25	13.65	13.18	13.62	104,761	13.43
11/10/2025	12.96	13.25	12.96	13.21	78,476	13.02
11/07/2025	13.08	13.17	12.90	13.07	78,945	12.89
11/06/2025	13.16	13.16	12.88	13.02	84,667	12.84
11/05/2025	13.19	13.34	13.11	13.15	82,463	12.96
11/04/2025	13.13	13.42	13.08	13.11	95,795	12.92
11/03/2025	13.26	13.49	12.96	13.30	72,789	13.11
10/31/2025	13.28	13.38	13.11	13.30	193,288	13.11
10/30/2025	13.27	13.47	13.27	13.34	66,025	13.15
10/29/2025	13.95	13.97	13.44	13.50	107,217	13.31
10/28/2025	13.90	13.97	13.66	13.92	90,538	13.72
10/27/2025	14.22	14.22	13.75	13.98	57,727	13.78
10/24/2025	14.14	14.33	13.97	14.23	92,871	14.03
10/23/2025	13.98	14.17	13.75	13.99	73,994	13.79
10/22/2025	13.80	14.01	13.69	13.94	101,179	13.74
10/21/2025	14.07	14.25	13.72	13.75	273,346	13.56
10/20/2025	14.08	14.23	13.93	14.07	75,333	13.87
10/17/2025	14.48	14.48	14.00	14.03	102,916	13.83
10/16/2025	14.43	14.67	14.30	14.50	115,085	14.30
10/15/2025	14.11	14.38	14.07	14.36	142,410	14.16
10/14/2025	13.58	14.20	13.48	14.07	135,101	13.87
10/13/2025	13.64	13.88	13.55	13.85	128,438	13.65