FrontView REIT, Inc. Common Stock (FVR)

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

Date Range:

2025-05-17 - 2025-08-17

Date	Open	High	Low	Close	Volume	Adjusted Close
8/15/2025	12.84	12.90	12.36	12.37	113,500	12.37
8/14/2025	12.69	13.26	12.40	12.78	316,472	12.78
8/13/2025	12.42	12.42	12.01	12.31	243,706	12.31
8/12/2025	11.93	12.20	11.80	12.11	110,540	12.11
8/11/2025	12.34	12.43	11.77	11.77	208,504	11.77
8/08/2025	12.22	12.40	12.17	12.32	207,510	12.32
8/07/2025	12.24	12.24	12.01	12.10	192,167	12.10
8/06/2025	11.93	12.13	11.87	12.05	248,891	12.05
8/05/2025	11.67	11.93	11.59	11.92	105,521	11.92
8/04/2025	11.42	11.76	11.42	11.69	154,125	11.69
8/01/2025	11.68	11.77	11.19	11.30	452,049	11.30
7/31/2025	11.85	12.08	11.68	11.77	193,796	11.77
7/30/2025	12.62	12.74	11.88	12.08	202,877	12.08
7/29/2025	12.35	12.69	12.21	12.56	99,205	12.56
7/28/2025	12.81	12.91	12.25	12.25	124,473	12.25
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	12.16
6/26/2025	11.63	11.84	11.59	11.73	245,906	11.53
6/25/2025	11.93	12.06	11.51	11.53	265,077	11.33
6/24/2025	11.87	12.29	11.66	11.97	370,777	11.76
6/23/2025	11.60	11.87	11.43	11.81	219,456	11.60
6/20/2025	11.65	11.85	11.56	11.58	507,277	11.38
6/18/2025	11.40	11.76	11.32	11.60	352,108	11.40
6/17/2025	10.96	12.03	10.81	11.51	1,386,471	11.31
6/16/2025	11.50	11.66	11.41	11.54	318,504	11.34
6/13/2025	11.49	11.52	11.31	11.33	157,456	11.13
6/12/2025	11.58	11.63	11.50	11.60	214,490	11.40
6/11/2025	11.54	11.71	11.49	11.57	188,982	11.37
6/10/2025	12.00	12.05	11.45	11.49	158,140	11.29
6/09/2025	11.64	12.11	11.55	11.93	301,663	11.72
6/06/2025	11.68	11.86	11.49	11.64	264,709	11.44
6/05/2025	11.26	11.60	11.20	11.50	258,657	11.30
6/04/2025	11.33	11.48	11.19	11.25	158,656	11.05
6/03/2025	11.25	11.53	11.21	11.39	199,791	11.19
6/02/2025	11.44	11.44	11.20	11.33	174,968	11.13
5/30/2025	11.70	11.70	11.45	11.51	187,401	11.31
5/29/2025	11.41	11.73	11.34	11.73	420,725	11.53
5/28/2025	11.42	11.44	11.30	11.35	183,872	11.15
5/27/2025	11.39	11.48	11.32	11.40	232,391	11.20
5/23/2025	11.19	11.28	11.12	11.23	305,957	11.04
5/22/2025	11.22	11.45	11.19	11.24	212,719	11.04
5/21/2025	11.46	11.53	11.10	11.27	217,200	11.07
5/20/2025	11.72	11.84	11.50	11.50	161,951	11.30
5/19/2025	11.75	11.99	11.63	11.74	170,994	11.54