FrontView REIT, Inc. Common Stock (FVR)

16.66
-0.12 (-0.72%)
NYSE · Last Trade: Oct 1st, 12:43 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202616.9217.2616.6416.66698,04316.66
9/29/202617.6618.0516.9917.00338,74716.79
9/28/202617.7718.1117.5817.64130,38017.42
9/25/202618.1418.2317.7817.86179,26817.63
9/24/202618.0518.2717.8718.22235,87117.99
9/23/202618.1418.1417.6318.02166,90617.79
9/22/202617.8118.4917.7318.22263,09717.99
9/21/202617.3817.8617.3817.68149,75717.46
9/18/202617.7217.7817.3517.37277,56717.15
9/17/202617.8017.9217.5617.64121,23717.42
9/16/202618.2818.3417.6017.64119,63017.42
9/15/202618.3118.4017.9918.21260,55517.98
9/14/202617.0718.4217.0718.24142,51718.01
9/11/202618.8819.0418.3818.4899,77318.25
9/10/202618.7218.8318.3818.71152,37618.47
9/09/202618.8619.3418.5918.65170,57218.41
9/08/202619.1019.1018.8418.9475,14218.70
9/04/202619.0519.2618.9619.0870,12918.84
9/03/202619.2319.3218.9919.1489,99618.90
9/02/202619.4519.4518.9519.0393,90018.79
9/01/202619.2319.4319.1319.40156,33719.15
8/31/202619.3919.5819.1419.30134,12019.06
8/28/202619.7819.9119.4219.4587,07319.20
8/27/202619.5519.8519.4919.7092,82119.45
8/26/202620.0220.1019.5519.63120,02019.38
8/25/202620.1120.1119.8019.9592,59819.70
8/24/202619.8920.0419.1020.00119,93819.75
8/21/202620.0120.0119.5419.79113,48319.54
8/20/202619.4520.0019.0319.86105,80519.61
8/19/202620.0520.0519.5919.651,779,19719.40
8/18/202619.5719.8619.4619.74117,57619.49
8/17/202619.7719.7719.2919.55117,27819.30
8/14/202619.7720.1919.6019.7693,34919.51
8/13/202620.1120.1819.6819.9184,39519.66
8/12/202619.4020.0119.1619.87143,53319.62
8/11/202619.4819.6119.3019.50116,85419.25
8/10/202619.6519.7719.2319.38247,23119.13
8/07/202619.5419.8718.9819.83217,19719.58
8/06/202620.1820.1819.2519.54203,62719.29
8/05/202620.2220.2219.8920.18176,25219.92
8/04/202620.3320.5120.0620.24359,88219.98
8/03/202620.3521.0120.0820.24115,55719.98
7/31/202620.4820.6820.1420.34137,45620.08
7/30/202620.7421.2220.1820.2894,84420.02
7/29/202620.9121.6020.8520.88112,25320.62
7/28/202621.2622.0721.0221.16100,25720.89
7/27/202621.3321.6420.9121.24131,95720.97
7/24/202621.3721.5321.0721.17157,14420.90
7/23/202621.1521.5320.7421.22139,10820.95
7/22/202621.7521.7520.9121.20244,64120.93
7/21/202621.6121.6921.0121.68139,01421.41
7/20/202622.2022.2021.4421.54137,18321.27
7/17/202621.6722.0721.4321.92155,01121.64
7/16/202620.9721.9120.8621.83210,69821.55
7/15/202622.1122.2920.9220.92288,39420.66
7/14/202621.2221.5021.2221.4790,74321.20
7/13/202620.9321.3720.9021.18191,56420.91
7/10/202620.9820.9820.5720.83126,36920.57
7/09/202620.6121.2020.6120.97153,21420.70
7/08/202620.6120.8820.4320.64328,00920.38
7/07/202620.9221.4120.3020.70213,59120.44
7/06/202620.7821.2920.4420.73236,81520.47
7/02/202620.7421.1720.5520.86230,23420.60
7/01/202620.2420.6219.8720.49170,14520.23