FrontView REIT, Inc. Common Stock (FVR)

17.61
+0.15 (0.86%)
NYSE · Last Trade: May 6th, 2:03 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/05/202617.6417.8617.4417.61129,54517.61
5/04/202617.8618.0917.4517.46100,48417.46
5/01/202617.8218.0017.6018.00111,03818.00
4/30/202617.6117.9717.5917.7074,58317.70
4/29/202617.5217.9017.4617.7497,20617.74
4/28/202617.5017.7617.3817.7666,92517.76
4/27/202617.5917.9117.3517.3664,20817.36
4/24/202617.3017.7217.1317.71161,97417.71
4/23/202617.2117.6817.1617.38152,44317.38
4/22/202617.4817.6417.0117.1555,48117.15
4/21/202617.5117.9217.3217.48209,69517.48
4/20/202617.2417.5016.7317.43137,89217.43
4/17/202617.0717.6417.0017.26288,19917.26
4/16/202616.7616.9316.7616.9352,14816.93
4/15/202616.9517.2216.8216.8875,80016.88
4/14/202616.6917.4716.6917.06119,80017.06
4/13/202616.4416.8316.2416.8190,12416.81
4/10/202616.4116.7416.3216.48112,48516.48
4/09/202616.0516.5615.9916.5278,67116.52
4/08/202616.5016.5816.0516.22109,28516.22
4/07/202615.7616.1315.4716.0566,23816.05
4/06/202615.6115.8915.4015.8591,90315.85
4/02/202615.2215.5415.2115.5351,92515.53
4/01/202615.4115.5515.3315.4556,12015.45
3/31/202615.4615.5715.0715.47133,29415.47
3/30/202615.4815.6215.0115.24115,80115.03
3/27/202615.3815.4915.2015.2762,02615.05
3/26/202615.3215.6215.2415.4775,10215.25
3/25/202615.8615.8615.1915.50144,17415.28
3/24/202615.7615.9515.5015.6174,65715.39
3/23/202615.9116.0915.6215.86101,40115.64
3/20/202616.2616.2615.1415.44285,00815.22
3/19/202616.3516.3515.9216.2190,76915.98
3/18/202616.1416.4315.9016.0881,31415.85
3/17/202616.4516.6416.2716.3671,39916.13
3/16/202616.1616.4616.1116.3196,05416.08
3/13/202616.2016.4115.8916.0280,30815.79
3/12/202615.8816.2515.7616.1091,74615.87
3/11/202616.0816.1615.9316.1568,15115.92
3/10/202615.8916.3915.8116.2187,56315.98
3/09/202616.2916.2915.6615.96158,89315.73
3/06/202616.6216.6416.0516.49132,73816.26
3/05/202616.5216.7616.3216.75125,42216.51
3/04/202616.5616.9516.3516.81143,74916.57
3/03/202616.1816.7715.7816.45139,78316.22
3/02/202616.0816.5616.0816.5681,57916.33
2/27/202616.7516.9616.4116.57119,08916.34
2/26/202616.3417.0916.2716.81181,62816.57
2/25/202616.4916.6015.8116.43355,41416.20
2/24/202616.5416.6316.2516.49118,12616.26
2/23/202616.2616.8016.0416.47216,74216.24
2/20/202615.9516.2915.6916.2278,15415.99
2/19/202616.0016.1515.7415.9264,25315.70
2/18/202616.3016.5915.7116.1399,89815.90
2/17/202616.3016.3215.8116.2572,21116.02
2/13/202615.8916.2215.7316.1687,93715.93
2/12/202616.5516.5515.8015.8577,67615.63
2/11/202616.7516.7516.2516.3956,98616.16
2/10/202616.3016.8316.1516.68199,16516.44
2/09/202616.6716.6716.1516.2071,99915.97
2/06/202616.7516.7516.5016.54116,27116.31