FrontView REIT Inc. (FVR)
15.09
-0.27 (-1.76%)
At close: Mar 11, 2025, 3:59 PM
15.10
0.04%
After-hours: Mar 11, 2025, 04:01 PM EDT
FVR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 16.03 | 16.35 | 15.16 | 15.36 | -0.69 | -4.30% | 146,698 |
| Mar 7, 2025 | 16.14 | 16.27 | 15.97 | 16.05 | -0.09 | -0.56% | 146,900 |
| Mar 6, 2025 | 16.35 | 16.35 | 15.94 | 16.14 | -0.27 | -1.65% | 106,800 |
| Mar 5, 2025 | 16.42 | 16.50 | 16.23 | 16.41 | 0.01 | 0.06% | 114,117 |
| Mar 4, 2025 | 16.83 | 16.83 | 16.39 | 16.40 | -0.40 | -2.38% | 100,800 |
| Mar 3, 2025 | 17.16 | 17.18 | 16.78 | 16.80 | -0.30 | -1.75% | 96,800 |
| Feb 28, 2025 | 16.90 | 17.12 | 16.76 | 17.10 | 0.25 | 1.48% | 132,900 |
| Feb 27, 2025 | 16.84 | 17.05 | 16.71 | 16.85 | -0.06 | -0.35% | 115,131 |
| Feb 26, 2025 | 17.45 | 17.45 | 16.91 | 16.91 | -0.55 | -3.15% | 95,303 |
| Feb 25, 2025 | 17.50 | 17.62 | 17.37 | 17.46 | 0.10 | 0.58% | 238,306 |
| Feb 24, 2025 | 17.20 | 17.42 | 17.06 | 17.36 | 0.09 | 0.52% | 183,100 |
| Feb 21, 2025 | 17.63 | 17.63 | 17.26 | 17.27 | -0.21 | -1.20% | 121,200 |
| Feb 20, 2025 | 17.39 | 17.67 | 17.35 | 17.48 | 0.00 | 0.00% | 91,700 |
| Feb 19, 2025 | 17.52 | 17.64 | 17.39 | 17.48 | -0.08 | -0.46% | 78,000 |
| Feb 18, 2025 | 17.45 | 17.58 | 17.27 | 17.56 | 0.07 | 0.40% | 102,000 |
| Feb 14, 2025 | 17.70 | 17.98 | 17.44 | 17.49 | -0.18 | -1.02% | 60,500 |
| Feb 13, 2025 | 17.82 | 18.00 | 17.59 | 17.67 | -0.10 | -0.56% | 96,407 |
| Feb 12, 2025 | 17.70 | 17.93 | 17.65 | 17.77 | -0.11 | -0.62% | 67,500 |
| Feb 11, 2025 | 17.45 | 17.92 | 17.45 | 17.88 | 0.35 | 2.00% | 50,300 |
| Feb 10, 2025 | 17.70 | 17.81 | 17.49 | 17.53 | -0.15 | -0.85% | 47,815 |
| Feb 7, 2025 | 17.78 | 17.78 | 17.37 | 17.68 | -0.15 | -0.84% | 62,500 |
| Feb 6, 2025 | 17.84 | 17.98 | 17.78 | 17.83 | -0.03 | -0.17% | 58,300 |
| Feb 5, 2025 | 17.73 | 18.01 | 17.23 | 17.86 | 0.17 | 0.96% | 100,600 |
| Feb 4, 2025 | 17.08 | 17.77 | 17.05 | 17.69 | 0.56 | 3.27% | 114,800 |
| Feb 3, 2025 | 17.15 | 17.16 | 16.82 | 17.13 | -0.11 | -0.64% | 90,500 |
| Jan 31, 2025 | 17.37 | 17.53 | 17.12 | 17.24 | -0.12 | -0.69% | 83,900 |
| Jan 30, 2025 | 17.47 | 17.75 | 17.30 | 17.36 | 0.04 | 0.23% | 93,300 |
| Jan 29, 2025 | 17.74 | 17.74 | 17.19 | 17.32 | -0.41 | -2.31% | 83,200 |
| Jan 28, 2025 | 17.35 | 17.84 | 17.35 | 17.73 | 0.18 | 1.03% | 259,600 |
| Jan 27, 2025 | 16.91 | 17.56 | 16.85 | 17.55 | 0.71 | 4.22% | 104,400 |
| Jan 24, 2025 | 16.85 | 17.18 | 16.65 | 16.84 | -0.04 | -0.24% | 70,719 |
| Jan 23, 2025 | 17.20 | 17.21 | 16.80 | 16.88 | -0.39 | -2.26% | 260,544 |
| Jan 22, 2025 | 18.10 | 18.18 | 17.25 | 17.27 | -0.88 | -4.85% | 216,500 |
| Jan 21, 2025 | 17.10 | 18.17 | 16.68 | 18.15 | 1.16 | 6.83% | 246,314 |
| Jan 17, 2025 | 17.24 | 17.65 | 16.94 | 16.99 | -0.16 | -0.93% | 313,100 |
| Jan 16, 2025 | 16.75 | 17.17 | 16.65 | 17.15 | 0.37 | 2.21% | 125,600 |
| Jan 15, 2025 | 17.08 | 17.42 | 16.77 | 16.78 | -0.05 | -0.30% | 102,500 |
| Jan 14, 2025 | 16.00 | 16.90 | 15.94 | 16.83 | 0.81 | 5.06% | 158,033 |
| Jan 13, 2025 | 15.70 | 16.04 | 15.30 | 16.02 | 0.27 | 1.71% | 293,943 |
| Jan 10, 2025 | 16.85 | 16.85 | 15.60 | 15.75 | -1.24 | -7.30% | 196,800 |
| Jan 8, 2025 | 17.01 | 17.17 | 16.64 | 16.99 | -0.05 | -0.29% | 645,900 |
| Jan 7, 2025 | 17.62 | 17.69 | 16.62 | 17.04 | -0.58 | -3.29% | 404,946 |
| Jan 6, 2025 | 18.17 | 18.17 | 17.62 | 17.62 | -0.27 | -1.51% | 298,416 |
| Jan 3, 2025 | 18.00 | 18.05 | 17.79 | 17.89 | -0.06 | -0.33% | 178,646 |
| Jan 2, 2025 | 18.10 | 18.40 | 17.89 | 17.95 | -0.18 | -0.99% | 101,139 |
| Dec 31, 2024 | 17.97 | 18.36 | 17.91 | 18.13 | 0.18 | 1.00% | 432,600 |
| Dec 30, 2024 | 18.10 | 18.18 | 17.80 | 17.95 | -0.25 | -1.37% | 118,633 |
| Dec 27, 2024 | 18.88 | 19.07 | 18.13 | 18.20 | -0.67 | -3.55% | 280,840 |
| Dec 26, 2024 | 18.71 | 18.94 | 18.71 | 18.87 | 0.00 | 0.00% | 199,155 |
| Dec 24, 2024 | 18.47 | 18.99 | 18.26 | 18.87 | 0.31 | 1.67% | 64,500 |