FrontView REIT, Inc. Common Stock (FVR)

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

Date Range:

2025-04-28 - 2025-07-28

Date	Open	High	Low	Close	Volume	Adjusted Close
7/25/2025	12.58	12.86	12.44	12.86	112,933	12.86
7/24/2025	12.68	12.75	12.51	12.57	99,649	12.57
7/23/2025	12.70	12.77	12.42	12.72	245,899	12.72
7/22/2025	12.37	12.65	12.37	12.63	154,617	12.63
7/21/2025	12.41	12.45	12.30	12.42	80,235	12.42
7/18/2025	12.24	12.24	12.02	12.23	84,774	12.23
7/17/2025	12.11	12.25	12.07	12.16	85,900	12.16
7/16/2025	12.15	12.29	12.00	12.19	106,951	12.19
7/15/2025	12.48	12.49	12.03	12.03	195,940	12.03
7/14/2025	12.35	12.56	12.07	12.51	228,430	12.51
7/11/2025	11.87	12.40	11.73	12.38	254,044	12.38
7/10/2025	11.95	12.16	11.81	12.16	195,474	12.16
7/09/2025	11.88	12.00	11.80	11.92	104,321	11.92
7/08/2025	11.69	12.10	11.69	11.86	269,305	11.86
7/07/2025	12.43	12.47	11.62	11.72	380,375	11.72
7/03/2025	12.49	12.60	12.27	12.48	120,995	12.48
7/02/2025	12.26	12.56	12.21	12.53	167,263	12.53
7/01/2025	12.22	12.26	11.90	12.25	282,840	12.25
6/30/2025	12.18	12.35	11.75	12.00	288,362	12.00
6/27/2025	11.78	12.38	11.70	12.38	1,061,238	12.38
6/26/2025	11.63	11.84	11.59	11.73	245,906	11.73
6/25/2025	11.93	12.06	11.51	11.53	265,077	11.53
6/24/2025	11.87	12.29	11.66	11.97	370,777	11.97
6/23/2025	11.60	11.87	11.43	11.81	219,456	11.81
6/20/2025	11.65	11.85	11.56	11.58	507,277	11.58
6/18/2025	11.40	11.76	11.32	11.60	352,108	11.60
6/17/2025	10.96	12.03	10.81	11.51	1,386,471	11.51
6/16/2025	11.50	11.66	11.41	11.54	318,504	11.54
6/13/2025	11.49	11.52	11.31	11.33	157,456	11.33
6/12/2025	11.58	11.63	11.50	11.60	214,490	11.60
6/11/2025	11.54	11.71	11.49	11.57	188,982	11.57
6/10/2025	12.00	12.05	11.45	11.49	158,140	11.49
6/09/2025	11.64	12.11	11.55	11.93	301,663	11.93
6/06/2025	11.68	11.86	11.49	11.64	264,709	11.64
6/05/2025	11.26	11.60	11.20	11.50	258,657	11.50
6/04/2025	11.33	11.48	11.19	11.25	158,656	11.25
6/03/2025	11.25	11.53	11.21	11.39	199,791	11.39
6/02/2025	11.44	11.44	11.20	11.33	174,968	11.33
5/30/2025	11.70	11.70	11.45	11.51	187,401	11.51
5/29/2025	11.41	11.73	11.34	11.73	420,725	11.73
5/28/2025	11.42	11.44	11.30	11.35	183,872	11.35
5/27/2025	11.39	11.48	11.32	11.40	232,391	11.40
5/23/2025	11.19	11.28	11.12	11.23	305,957	11.23
5/22/2025	11.22	11.45	11.19	11.24	212,719	11.24
5/21/2025	11.46	11.53	11.10	11.27	217,200	11.27
5/20/2025	11.72	11.84	11.50	11.50	161,951	11.50
5/19/2025	11.75	11.99	11.63	11.74	170,994	11.74
5/16/2025	11.57	12.10	11.43	11.87	287,937	11.87
5/15/2025	11.80	11.95	11.44	11.55	182,121	11.55
5/14/2025	11.95	12.10	11.65	11.89	377,876	11.89
5/13/2025	12.12	12.16	11.75	12.04	220,970	12.04
5/12/2025	12.23	12.34	11.96	12.00	172,776	12.00
5/09/2025	11.65	11.92	11.60	11.84	155,684	11.84
5/08/2025	11.23	11.79	11.23	11.59	173,116	11.59
5/07/2025	11.90	12.10	11.57	11.69	197,231	11.69
5/06/2025	11.76	12.19	11.65	11.90	224,884	11.90
5/05/2025	12.54	12.63	12.46	12.51	59,877	12.51
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