NYSE : FVR
FrontView REIT, Inc. — Price history
Real Estate · REIT - Diversified · United States
Last price 18.54 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 550.09M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
FrontView REIT, Inc. (FVR) closed at 18.54 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 18.66 | 18.73 | 18.23 | 18.54 | 246,769 | +0.00% |
| 2026-10-29 | 18 | 18.58 | 17.78 | 18.54 | 478,842 | +4.27% |
| 2026-10-28 | 17.75 | 17.88 | 17.33 | 17.78 | 361,781 | +0.17% |
| 2026-10-27 | 17.7 | 17.79 | 17.335 | 17.75 | 228,547 | +0.23% |
| 2026-10-26 | 17.8 | 18.095 | 17.7 | 17.71 | 114,230 | -0.17% |
| 2026-10-23 | 17.92 | 18.3 | 17.385 | 17.74 | 156,724 | -0.11% |
| 2026-10-22 | 17.41 | 17.8 | 17.08 | 17.76 | 228,992 | +3.14% |
| 2026-10-21 | 17.5 | 17.89 | 17.02 | 17.22 | 264,821 | -1.03% |
| 2026-10-20 | 16.77 | 17.45 | 16.715 | 17.4 | 215,919 | +3.82% |
| 2026-10-19 | 17.1 | 17.415 | 16.675 | 16.76 | 199,229 | -2.27% |
| 2026-10-16 | 17.15 | 17.285 | 16.89 | 17.15 | 179,572 | +0.29% |
| 2026-10-15 | 16.98 | 17.505 | 16.86 | 17.1 | 207,607 | +2.15% |
| 2026-10-14 | 16.68 | 16.88 | 16.555 | 16.74 | 166,114 | -0.42% |
| 2026-10-13 | 16.99 | 17.065 | 16.758 | 16.81 | 125,652 | -0.88% |
| 2026-10-12 | 16.6 | 16.96 | 16.42 | 16.96 | 97,048 | +2.17% |
| 2026-10-09 | 16.6 | 16.75 | 15.8 | 16.6 | 180,500 | -0.36% |
| 2026-10-08 | 16.23 | 16.8 | 16.09 | 16.66 | 286,631 | +2.08% |
| 2026-10-07 | 16.43 | 16.585 | 16.15 | 16.32 | 133,665 | -0.55% |
| 2026-10-06 | 16.28 | 16.74 | 16.12 | 16.41 | 182,598 | +1.30% |
| 2026-10-05 | 16.6 | 16.8 | 16.17 | 16.2 | 235,060 | -2.88% |
| 2026-10-02 | 16.49 | 16.77 | 16.25 | 16.68 | 442,335 | +2.02% |
| 2026-10-01 | 16.69 | 16.805 | 16.19 | 16.35 | 315,557 | -1.86% |
| 2026-09-30 | 16.92 | 17.26 | 16.64 | 16.66 | 698,043 | -0.74% |
| 2026-09-29 | 17.66 | 18.045 | 16.99 | 17 | 338,746 | -3.63% |
| 2026-09-28 | 17.77 | 18.115 | 17.58 | 17.64 | 130,380 | -1.23% |
| 2026-09-25 | 18.14 | 18.23 | 17.78 | 17.86 | 179,267 | -1.98% |
| 2026-09-24 | 18.05 | 18.27 | 17.87 | 18.22 | 235,870 | +1.11% |
| 2026-09-23 | 18.14 | 18.14 | 17.63 | 18.02 | 166,888 | -1.10% |
| 2026-09-22 | 17.81 | 18.49 | 17.73 | 18.22 | 263,096 | +3.05% |
| 2026-09-21 | 17.38 | 17.855 | 17.38 | 17.68 | 149,757 | +1.78% |
| 2026-09-18 | 17.72 | 17.78 | 17.35 | 17.37 | 277,566 | -1.53% |
| 2026-09-17 | 17.8 | 17.92 | 17.564 | 17.64 | 121,238 | +0.00% |
| 2026-09-16 | 18.28 | 18.34 | 17.6 | 17.64 | 119,630 | -3.13% |
| 2026-09-15 | 18.31 | 18.4 | 17.99 | 18.21 | 260,556 | -0.16% |
| 2026-09-14 | 17.07 | 18.42 | 17.07 | 18.24 | 142,517 | -1.30% |
| 2026-09-11 | 18.88 | 19.04 | 18.375 | 18.48 | 99,772 | -1.23% |
| 2026-09-10 | 18.72 | 18.83 | 18.38 | 18.71 | 152,376 | +0.32% |
| 2026-09-09 | 18.86 | 19.34 | 18.585 | 18.65 | 170,572 | -1.53% |
| 2026-09-08 | 19.1 | 19.1 | 18.84 | 18.94 | 75,142 | -0.73% |
| 2026-09-04 | 19.05 | 19.26 | 18.96 | 19.08 | 70,128 | -0.31% |
| 2026-09-03 | 19.23 | 19.325 | 18.99 | 19.14 | 89,996 | +0.58% |
| 2026-09-02 | 19.45 | 19.45 | 18.95 | 19.03 | 93,900 | -1.91% |
| 2026-09-01 | 19.23 | 19.43 | 19.132 | 19.4 | 156,337 | +0.52% |
| 2026-08-31 | 19.39 | 19.58 | 19.14 | 19.3 | 134,120 | -0.77% |
| 2026-08-28 | 19.78 | 19.91 | 19.42 | 19.45 | 87,071 | -1.27% |
| 2026-08-27 | 19.55 | 19.85 | 19.49 | 19.7 | 92,820 | +0.36% |
| 2026-08-26 | 20.02 | 20.1 | 19.545 | 19.63 | 120,020 | -1.60% |
| 2026-08-25 | 20.11 | 20.11 | 19.795 | 19.95 | 92,597 | -0.25% |
| 2026-08-24 | 19.89 | 20.04 | 19.104 | 20 | 119,939 | +1.06% |
| 2026-08-21 | 20.01 | 20.01 | 19.54 | 19.79 | 113,483 | -0.35% |
| 2026-08-20 | 19.45 | 20.005 | 19.03 | 19.86 | 105,805 | +1.07% |
| 2026-08-19 | 20.05 | 20.05 | 19.595 | 19.65 | 1,779,197 | -0.46% |
| 2026-08-18 | 19.57 | 19.86 | 19.46 | 19.74 | 117,575 | +0.97% |
| 2026-08-17 | 19.77 | 19.77 | 19.29 | 19.55 | 117,278 | -1.06% |
| 2026-08-14 | 19.77 | 20.19 | 19.6 | 19.76 | 93,348 | -0.75% |
| 2026-08-13 | 20.11 | 20.18 | 19.685 | 19.91 | 84,395 | +0.20% |
| 2026-08-12 | 19.4 | 20.01 | 19.16 | 19.87 | 143,251 | +1.90% |
| 2026-08-11 | 19.48 | 19.61 | 19.299 | 19.5 | 116,855 | +0.62% |
| 2026-08-10 | 19.65 | 19.77 | 19.23 | 19.38 | 247,231 | -2.27% |
| 2026-08-07 | 19.54 | 19.87 | 18.98 | 19.83 | 217,196 | +1.48% |
| 2026-08-06 | 20.18 | 20.18 | 19.25 | 19.54 | 203,628 | -3.17% |
| 2026-08-05 | 20.22 | 20.22 | 19.891 | 20.18 | 176,252 | -0.30% |
| 2026-08-04 | 20.33 | 20.51 | 20.06 | 20.24 | 359,881 | +0.00% |
| 2026-08-03 | 20.35 | 21.01 | 20.08 | 20.24 | 115,556 | -0.49% |
| 2026-07-31 | 20.48 | 20.68 | 20.14 | 20.34 | 137,455 | +0.30% |
| 2026-07-30 | 20.74 | 21.22 | 20.18 | 20.28 | 94,843 | -2.87% |
| 2026-07-29 | 20.91 | 21.6 | 20.85 | 20.88 | 112,253 | -1.32% |
| 2026-07-28 | 21.26 | 22.07 | 21.015 | 21.16 | 100,257 | -0.38% |
| 2026-07-27 | 21.33 | 21.635 | 20.91 | 21.24 | 131,957 | +0.33% |
| 2026-07-24 | 21.37 | 21.53 | 21.07 | 21.17 | 157,143 | -0.24% |
| 2026-07-23 | 21.15 | 21.53 | 20.74 | 21.22 | 139,108 | +0.09% |
| 2026-07-22 | 21.75 | 21.75 | 20.91 | 21.2 | 244,641 | -2.21% |
| 2026-07-21 | 21.61 | 21.69 | 21.01 | 21.68 | 139,013 | +0.65% |
| 2026-07-20 | 22.2 | 22.2 | 21.44 | 21.54 | 137,183 | -1.73% |
| 2026-07-17 | 21.67 | 22.065 | 21.435 | 21.92 | 155,011 | +0.41% |
| 2026-07-16 | 20.97 | 21.91 | 20.855 | 21.83 | 210,697 | +4.35% |
| 2026-07-15 | 22.11 | 22.29 | 20.92 | 20.92 | 287,530 | -2.56% |
| 2026-07-14 | 21.22 | 21.5 | 21.22 | 21.47 | 90,743 | +1.37% |
| 2026-07-13 | 20.93 | 21.37 | 20.9 | 21.18 | 191,564 | +1.68% |
| 2026-07-10 | 20.98 | 20.98 | 20.57 | 20.83 | 126,368 | -0.67% |
| 2026-07-09 | 20.61 | 21.195 | 20.61 | 20.97 | 153,213 | +1.60% |
| 2026-07-08 | 20.61 | 20.88 | 20.43 | 20.64 | 328,009 | -0.29% |
| 2026-07-07 | 20.92 | 21.41 | 20.3 | 20.7 | 213,590 | -0.14% |
| 2026-07-06 | 20.78 | 21.29 | 20.44 | 20.73 | 236,815 | -0.62% |
| 2026-07-02 | 20.74 | 21.17 | 20.545 | 20.86 | 230,233 | +1.81% |
| 2026-07-01 | 20.24 | 20.62 | 19.87 | 20.49 | 170,145 | +1.29% |
| 2026-06-30 | 20.03 | 20.37 | 19.8 | 20.23 | 168,039 | +0.67% |
| 2026-06-29 | 20.27 | 20.5 | 19.632 | 20.31 | 116,969 | +1.04% |
| 2026-06-26 | 19.71 | 20.143 | 19.59 | 20.1 | 422,929 | +2.03% |
| 2026-06-25 | 19.69 | 19.83 | 19.31 | 19.7 | 168,791 | -0.61% |
| 2026-06-24 | 20.22 | 20.44 | 19.82 | 19.82 | 494,124 | -0.85% |
| 2026-06-23 | 19.87 | 20 | 19.428 | 19.99 | 121,358 | +1.42% |
| 2026-06-22 | 19.47 | 19.93 | 18.88 | 19.71 | 111,323 | +0.61% |
| 2026-06-18 | 19.21 | 19.83 | 18.69 | 19.59 | 437,082 | +2.35% |
| 2026-06-17 | 19.4 | 19.5 | 18.66 | 19.14 | 215,081 | -1.34% |
| 2026-06-16 | 19.6 | 19.84 | 19.25 | 19.4 | 167,063 | -0.67% |
| 2026-06-15 | 20 | 20 | 19.34 | 19.53 | 150,512 | -1.71% |
| 2026-06-12 | 19.73 | 19.97 | 19.61 | 19.87 | 179,691 | +1.53% |
| 2026-06-11 | 19.8 | 19.915 | 19.56 | 19.57 | 130,528 | -0.25% |
| 2026-06-10 | 19.6 | 19.79 | 19.34 | 19.62 | 199,704 | +0.77% |
| 2026-06-09 | 19.41 | 19.9 | 19.195 | 19.47 | 204,751 | +2.53% |
| 2026-06-08 | 18.92 | 19.16 | 18.67 | 18.99 | 143,903 | +0.90% |
| 2026-06-05 | 18.33 | 18.95 | 18.315 | 18.82 | 196,341 | +2.67% |
| 2026-06-04 | 17.93 | 18.38 | 17.88 | 18.33 | 253,543 | +2.40% |
| 2026-06-03 | 18.11 | 18.445 | 17.81 | 17.9 | 118,929 | -1.92% |
| 2026-06-02 | 17.91 | 18.38 | 17.712 | 18.25 | 199,483 | +1.78% |
| 2026-06-01 | 17.69 | 18.13 | 17.69 | 17.93 | 231,258 | +1.07% |
| 2026-05-29 | 17.85 | 17.87 | 17.435 | 17.74 | 100,680 | +0.00% |
| 2026-05-28 | 17.66 | 17.94 | 17.6 | 17.74 | 69,999 | +0.68% |
| 2026-05-27 | 17.88 | 18.01 | 17.58 | 17.62 | 42,142 | -1.51% |
| 2026-05-26 | 17.78 | 18.18 | 17.72 | 17.89 | 112,864 | +0.56% |
| 2026-05-22 | 17.73 | 17.96 | 17.63 | 17.79 | 99,181 | +0.34% |
| 2026-05-21 | 17.69 | 18.18 | 17.36 | 17.73 | 107,068 | +0.17% |
| 2026-05-20 | 17.49 | 17.92 | 17.49 | 17.7 | 66,729 | +0.57% |
| 2026-05-19 | 17.34 | 17.77 | 17.282 | 17.6 | 77,319 | +0.57% |
| 2026-05-18 | 17.48 | 17.79 | 17.2 | 17.5 | 57,346 | +0.75% |
| 2026-05-15 | 17.46 | 17.87 | 17.31 | 17.37 | 61,515 | -1.86% |
| 2026-05-14 | 17.97 | 18 | 17.6 | 17.7 | 63,320 | -0.78% |
| 2026-05-13 | 18.01 | 18.155 | 17.77 | 17.84 | 161,058 | -1.92% |
| 2026-05-12 | 18.05 | 18.33 | 17.83 | 18.19 | 212,566 | +0.00% |