FrontView REIT Inc. (FVR)
NYSE: FVR
· Real-Time Price · USD
12.78
0.47 (3.82%)
At close: Aug 14, 2025, 3:59 PM
12.78
0.04%
After-hours: Aug 14, 2025, 05:44 PM EDT
FVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.69 | 13.26 | 12.40 | 12.78 | 12.78 | 3.82% | 316,472 |
| Aug 13, 2025 | 12.42 | 12.42 | 12.01 | 12.31 | 12.31 | 1.65% | 243,708 |
| Aug 12, 2025 | 11.93 | 12.20 | 11.80 | 12.11 | 12.11 | 2.89% | 110,540 |
| Aug 11, 2025 | 12.34 | 12.43 | 11.77 | 11.77 | 11.77 | -4.46% | 208,504 |
| Aug 8, 2025 | 12.22 | 12.40 | 12.17 | 12.32 | 12.32 | 1.82% | 207,510 |
| Aug 7, 2025 | 12.24 | 12.24 | 12.01 | 12.10 | 12.10 | 0.41% | 192,200 |
| Aug 6, 2025 | 11.93 | 12.13 | 11.87 | 12.05 | 12.05 | 1.09% | 248,900 |
| Aug 5, 2025 | 11.67 | 11.93 | 11.59 | 11.92 | 11.92 | 1.97% | 105,521 |
| Aug 4, 2025 | 11.42 | 11.76 | 11.42 | 11.69 | 11.69 | 3.45% | 154,125 |
| Aug 1, 2025 | 11.68 | 11.77 | 11.19 | 11.30 | 11.30 | -3.99% | 452,049 |
| Jul 31, 2025 | 11.85 | 12.08 | 11.68 | 11.77 | 11.77 | -2.57% | 193,800 |
| Jul 30, 2025 | 12.62 | 12.75 | 11.89 | 12.08 | 12.08 | -3.82% | 202,900 |
| Jul 29, 2025 | 12.35 | 12.69 | 12.21 | 12.56 | 12.56 | 2.53% | 99,205 |
| Jul 28, 2025 | 12.81 | 12.91 | 12.25 | 12.25 | 12.25 | -4.74% | 124,500 |
| Jul 25, 2025 | 12.58 | 12.86 | 12.44 | 12.86 | 12.86 | 2.31% | 112,933 |
| Jul 24, 2025 | 12.68 | 12.75 | 12.51 | 12.57 | 12.57 | -1.18% | 99,649 |
| Jul 23, 2025 | 12.70 | 12.77 | 12.42 | 12.72 | 12.72 | 0.71% | 245,900 |
| Jul 22, 2025 | 12.37 | 12.65 | 12.37 | 12.63 | 12.63 | 1.69% | 154,617 |
| Jul 21, 2025 | 12.41 | 12.45 | 12.30 | 12.42 | 12.42 | 1.55% | 80,235 |
| Jul 18, 2025 | 12.24 | 12.24 | 12.02 | 12.23 | 12.23 | 0.58% | 84,800 |