FrontView REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	15.49	15.74	15.34	15.45	15.45	-0.58%	99,243
Dec 4, 2025	15.28	15.68	15.26	15.54	15.54	1.70%	196,292
Dec 3, 2025	15.04	15.40	14.60	15.28	15.28	2.48%	96,607
Dec 2, 2025	15.07	15.12	14.72	14.91	14.91	-0.53%	87,471
Dec 1, 2025	15.01	15.30	14.91	14.99	14.99	-1.90%	81,896
Nov 28, 2025	15.39	15.39	15.05	15.28	15.28	-0.52%	74,870
Nov 26, 2025	15.22	15.45	15.18	15.36	15.36	1.05%	134,347
Nov 25, 2025	15.10	15.74	14.96	15.20	15.20	4.18%	229,563
Nov 24, 2025	14.67	14.92	14.42	14.59	14.59	-0.48%	179,354
Nov 21, 2025	13.75	14.75	13.61	14.66	14.66	7.24%	302,613
Nov 20, 2025	14.72	14.85	13.64	13.67	13.67	-6.43%	116,397
Nov 19, 2025	14.33	14.85	14.33	14.61	14.61	0.76%	145,524
Nov 18, 2025	14.44	14.75	14.33	14.50	14.50	0.55%	116,923
Nov 17, 2025	14.20	14.48	14.15	14.42	14.42	1.34%	181,004
Nov 14, 2025	13.67	14.31	13.53	14.23	14.23	2.82%	221,563
Nov 13, 2025	14.00	14.36	13.56	13.84	13.84	1.69%	215,850
Nov 12, 2025	13.56	13.85	13.36	13.61	13.61	-0.07%	107,104
Nov 11, 2025	13.25	13.65	13.18	13.62	13.62	3.10%	104,761
Nov 10, 2025	12.96	13.25	12.96	13.21	13.21	1.07%	78,476
Nov 7, 2025	13.08	13.17	12.91	13.07	13.07	0.38%	78,945
Nov 6, 2025	13.16	13.16	12.89	13.02	13.02	-0.99%	84,667
Nov 5, 2025	13.19	13.34	13.11	13.15	13.15	0.31%	82,463
Nov 4, 2025	13.13	13.42	13.08	13.11	13.11	-1.43%	95,795
Nov 3, 2025	13.26	13.49	12.97	13.30	13.30	-	72,789
Oct 31, 2025	13.28	13.38	13.11	13.30	13.30	-0.30%	193,288
Oct 30, 2025	13.27	13.48	13.27	13.34	13.34	-1.19%	66,025
Oct 29, 2025	13.95	13.97	13.44	13.50	13.50	-3.02%	107,217
Oct 28, 2025	13.90	13.98	13.66	13.92	13.92	-0.43%	90,538
Oct 27, 2025	14.22	14.22	13.76	13.98	13.98	-1.76%	57,727
Oct 24, 2025	14.14	14.33	13.97	14.23	14.23	1.72%	92,871
Oct 23, 2025	13.98	14.17	13.75	13.99	13.99	0.36%	73,994
Oct 22, 2025	13.80	14.01	13.69	13.94	13.94	1.38%	101,179
Oct 21, 2025	14.07	14.25	13.72	13.75	13.75	-2.27%	273,346
Oct 20, 2025	14.08	14.23	13.93	14.07	14.07	0.29%	75,333
Oct 17, 2025	14.48	14.48	14.00	14.03	14.03	-3.24%	102,916
Oct 16, 2025	14.43	14.67	14.30	14.50	14.50	0.97%	115,085
Oct 15, 2025	14.11	14.38	14.07	14.36	14.36	2.06%	142,410
Oct 14, 2025	13.58	14.20	13.48	14.07	14.07	1.59%	135,101
Oct 13, 2025	13.64	13.88	13.56	13.85	13.85	3.05%	128,438
Oct 10, 2025	13.79	13.81	13.27	13.44	13.44	-1.90%	212,037
Oct 9, 2025	13.75	13.88	13.66	13.70	13.70	-0.36%	68,810
Oct 8, 2025	13.71	13.83	13.61	13.75	13.75	0.29%	82,927
Oct 7, 2025	13.75	13.88	13.53	13.71	13.71	-0.29%	164,341
Oct 6, 2025	13.97	14.18	13.57	13.75	13.75	-1.15%	270,546
Oct 3, 2025	13.67	13.98	13.67	13.91	13.91	1.98%	88,174
Oct 2, 2025	13.85	14.03	13.63	13.64	13.64	-0.73%	125,512
Oct 1, 2025	13.69	13.90	13.67	13.74	13.74	0.22%	100,701
Sep 30, 2025	13.26	13.86	13.17	13.71	13.71	1.03%	146,263
Sep 29, 2025	13.65	13.65	13.41	13.57	13.36	-0.29%	135,982
Sep 26, 2025	13.50	13.79	13.39	13.61	13.39	1.80%	58,074