FrontView REIT, Inc. Common Stock (FVR)

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

Date Range:

2025-02-04 - 2025-05-04

Date	Open	High	Low	Close	Volume	Adjusted Close
5/02/2025	12.75	12.75	12.17	12.63	108,170	12.63
5/01/2025	12.36	12.51	11.95	12.01	154,768	12.01
4/30/2025	12.24	12.59	12.01	12.44	148,285	12.44
4/29/2025	12.53	12.61	12.21	12.38	58,705	12.38
4/28/2025	12.45	12.61	12.29	12.60	77,429	12.60
4/25/2025	12.45	12.45	12.08	12.42	67,390	12.42
4/24/2025	12.21	12.50	12.15	12.47	98,772	12.47
4/23/2025	12.39	12.58	12.03	12.17	107,278	12.17
4/22/2025	12.76	12.78	12.13	12.19	248,621	12.19
4/21/2025	12.87	12.87	12.36	12.64	177,687	12.64
4/17/2025	12.33	13.08	12.33	13.07	194,161	13.07
4/16/2025	12.08	12.45	11.98	12.31	237,729	12.31
4/15/2025	11.80	12.17	11.61	12.08	191,577	12.08
4/14/2025	11.43	11.89	11.21	11.88	214,297	11.88
4/11/2025	11.21	11.32	10.61	11.30	360,789	11.30
4/10/2025	11.50	11.74	10.67	11.19	186,146	11.19
4/09/2025	11.00	11.90	10.68	11.65	225,484	11.65
4/08/2025	11.53	11.70	10.82	11.04	154,433	11.04
4/07/2025	11.57	11.61	10.76	11.18	238,032	11.18
4/04/2025	11.88	11.93	11.46	11.70	188,102	11.70
4/03/2025	12.40	12.43	11.93	12.04	153,659	12.04
4/02/2025	12.42	12.80	12.31	12.72	137,089	12.72
4/01/2025	12.74	12.74	12.30	12.57	173,159	12.57
3/31/2025	12.74	12.92	12.64	12.79	372,801	12.79
3/28/2025	13.18	13.20	12.72	12.89	196,045	12.68
3/27/2025	12.99	13.31	12.98	13.16	237,110	12.94
3/26/2025	13.12	13.41	12.96	13.05	121,491	12.83
3/25/2025	13.40	13.52	12.97	13.12	215,849	12.90
3/24/2025	13.59	13.69	13.26	13.40	344,726	13.18
3/21/2025	13.45	13.69	13.00	13.39	828,438	13.17
3/20/2025	14.60	14.90	13.48	13.56	338,352	13.33
3/19/2025	14.45	14.69	14.37	14.52	156,536	14.28
3/18/2025	14.53	14.80	14.33	14.38	113,852	14.14
3/17/2025	14.45	14.71	14.30	14.64	144,750	14.40
3/14/2025	14.60	14.73	14.46	14.46	206,672	14.22
3/13/2025	14.75	15.05	14.45	14.49	532,243	14.25
3/12/2025	15.12	15.17	14.75	14.80	164,060	14.55
3/11/2025	15.40	15.40	14.93	15.09	264,260	14.84
3/10/2025	16.03	16.35	15.16	15.36	146,698	15.10
3/07/2025	16.14	16.27	15.97	16.05	146,861	15.78
3/06/2025	16.35	16.35	15.94	16.14	106,788	15.87
3/05/2025	16.42	16.50	16.23	16.41	114,117	16.14
3/04/2025	16.83	16.83	16.39	16.40	100,789	16.13
3/03/2025	17.16	17.18	16.78	16.80	96,764	16.52
2/28/2025	16.90	17.12	16.76	17.10	132,857	16.81
2/27/2025	16.84	17.05	16.71	16.85	115,131	16.57
2/26/2025	17.45	17.45	16.91	16.91	95,303	16.63
2/25/2025	17.50	17.62	17.37	17.46	238,306	17.17
2/24/2025	17.20	17.42	17.06	17.36	183,082	17.07
2/21/2025	17.63	17.63	17.26	17.27	121,152	16.98
2/20/2025	17.39	17.66	17.35	17.48	91,696	17.19
2/19/2025	17.52	17.64	17.39	17.48	77,961	17.19
2/18/2025	17.45	17.57	17.27	17.56	101,985	17.27
2/14/2025	17.70	17.98	17.44	17.49	60,486	17.20
2/13/2025	17.82	18.00	17.59	17.67	96,407	17.38
2/12/2025	17.70	17.93	17.65	17.77	67,471	17.47
2/11/2025	17.45	17.92	17.45	17.88	50,274	17.58
2/10/2025	17.70	17.81	17.48	17.53	47,815	17.24
2/07/2025	17.78	17.78	17.37	17.68	62,499	17.39
2/06/2025	17.84	17.98	17.78	17.83	58,266	17.53
2/05/2025	17.73	18.01	17.23	17.86	100,598	17.56
2/04/2025	17.08	17.77	17.05	17.69	114,753	17.39