5 DAY PERFORMANCE
+9.78%
1 MONTH PERFORMANCE
-0.84%
3 MONTH PERFORMANCE
-7.70%
YEAR-TO-DATE PERFORMANCE
-2.81%
FrontView REIT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $15.12 | $14.80 (-2.12%) | $15.17 | $14.75 | 164,060 | $239.25 M |
| 03/11/2025 | $15.40 | $15.09 (-2.01%) | $15.41 | $14.93 | 264,300 | $242.47 M |
| 03/10/2025 | $16.03 | $15.36 (-4.18%) | $16.35 | $15.16 | 146,700 | $246.81 M |
| 03/07/2025 | $16.14 | $16.05 (-0.56%) | $16.27 | $15.97 | 146,900 | $257.89 M |
| 03/06/2025 | $16.35 | $16.14 (-1.28%) | $16.35 | $15.94 | 106,800 | $259.34 M |
| 03/05/2025 | $16.42 | $16.41 (-0.06%) | $16.50 | $16.23 | 114,117 | $263.68 M |
| 03/04/2025 | $16.83 | $16.40 (-2.55%) | $16.83 | $16.39 | 100,800 | $263.52 M |
| 03/03/2025 | $17.16 | $16.80 (-2.1%) | $17.18 | $16.78 | 96,800 | $269.95 M |
| 02/28/2025 | $16.90 | $17.10 (1.18%) | $17.12 | $16.76 | 132,900 | $274.77 M |
| 02/27/2025 | $16.84 | $16.85 (0.06%) | $17.05 | $16.71 | 115,131 | $270.75 M |
| 02/26/2025 | $17.45 | $16.91 (-3.09%) | $17.45 | $16.91 | 95,303 | $271.71 M |
| 02/25/2025 | $17.50 | $17.46 (-0.23%) | $17.62 | $17.37 | 238,306 | $280.55 M |
| 02/24/2025 | $17.20 | $17.36 (0.93%) | $17.42 | $17.06 | 183,100 | $278.94 M |
| 02/21/2025 | $17.63 | $17.27 (-2.04%) | $17.63 | $17.26 | 121,200 | $277.50 M |
| 02/20/2025 | $17.39 | $17.48 (0.52%) | $17.67 | $17.35 | 91,700 | $280.87 M |
| 02/19/2025 | $17.52 | $17.48 (-0.23%) | $17.64 | $17.39 | 78,000 | $280.87 M |
| 02/18/2025 | $17.45 | $17.56 (0.63%) | $17.58 | $17.27 | 102,000 | $282.16 M |
| 02/14/2025 | $17.70 | $17.49 (-1.19%) | $17.98 | $17.44 | 60,500 | $281.03 M |
| 02/13/2025 | $17.82 | $17.67 (-0.84%) | $18.00 | $17.59 | 96,407 | $283.92 M |
| 02/12/2025 | $17.70 | $17.77 (0.4%) | $17.93 | $17.65 | 67,500 | $285.53 M |
| 02/11/2025 | $17.45 | $17.88 (2.46%) | $17.92 | $17.45 | 50,300 | $287.30 M |
| 02/10/2025 | $17.70 | $17.53 (-0.96%) | $17.81 | $17.49 | 47,815 | $281.67 M |
| 02/07/2025 | $17.78 | $17.68 (-0.56%) | $17.78 | $17.37 | 62,500 | $284.08 M |
| 02/06/2025 | $17.84 | $17.83 (-0.06%) | $17.98 | $17.78 | 58,300 | $286.50 M |
| 02/05/2025 | $17.73 | $17.86 (0.73%) | $18.01 | $17.23 | 100,600 | $286.98 M |
| 02/04/2025 | $17.08 | $17.69 (3.57%) | $17.77 | $17.05 | 114,800 | $284.25 M |
| 02/03/2025 | $17.15 | $17.13 (-0.12%) | $17.16 | $16.82 | 90,500 | $275.25 M |
| 01/31/2025 | $17.37 | $17.24 (-0.75%) | $17.53 | $17.12 | 83,900 | $277.01 M |
| 01/30/2025 | $17.47 | $17.36 (-0.63%) | $17.75 | $17.30 | 93,300 | $278.94 M |
| 01/29/2025 | $17.74 | $17.32 (-2.37%) | $17.74 | $17.19 | 83,200 | $278.30 M |
| 01/28/2025 | $17.35 | $17.73 (2.19%) | $17.84 | $17.35 | 259,600 | $284.89 M |
| 01/27/2025 | $16.91 | $17.55 (3.78%) | $17.56 | $16.85 | 104,400 | $282.00 M |
| 01/24/2025 | $16.85 | $16.84 (-0.06%) | $17.18 | $16.65 | 70,719 | $270.59 M |
| 01/23/2025 | $17.20 | $16.88 (-1.86%) | $17.21 | $16.80 | 260,544 | $271.23 M |
| 01/22/2025 | $18.10 | $17.27 (-4.59%) | $18.18 | $17.25 | 216,500 | $277.50 M |
| 01/21/2025 | $17.10 | $18.15 (6.14%) | $18.17 | $16.68 | 246,314 | $291.64 M |
| 01/17/2025 | $17.24 | $16.99 (-1.45%) | $17.65 | $16.94 | 313,100 | $273.00 M |
| 01/16/2025 | $16.75 | $17.15 (2.39%) | $17.17 | $16.65 | 125,600 | $275.57 M |
| 01/15/2025 | $17.08 | $16.78 (-1.76%) | $17.42 | $16.77 | 102,500 | $269.62 M |
| 01/14/2025 | $16.00 | $16.83 (5.19%) | $16.90 | $15.94 | 158,033 | $270.43 M |
| 01/13/2025 | $15.70 | $16.02 (2.04%) | $16.04 | $15.30 | 293,943 | $257.41 M |
| 01/10/2025 | $16.85 | $15.75 (-6.53%) | $16.85 | $15.60 | 196,800 | $253.07 M |
| 01/08/2025 | $17.01 | $16.99 (-0.12%) | $17.17 | $16.64 | 645,900 | $273.00 M |
| 01/07/2025 | $17.62 | $17.04 (-3.29%) | $17.69 | $16.62 | 404,946 | $273.80 M |
| 01/06/2025 | $18.17 | $17.62 (-3.03%) | $18.17 | $17.62 | 298,416 | $283.12 M |
| 01/03/2025 | $18.00 | $17.89 (-0.61%) | $18.05 | $17.79 | 178,646 | $287.46 M |
| 01/02/2025 | $18.10 | $17.95 (-0.83%) | $18.40 | $17.89 | 101,139 | $288.42 M |
| 12/31/2024 | $17.97 | $18.13 (0.89%) | $18.36 | $17.91 | 432,600 | $291.32 M |
| 12/30/2024 | $18.10 | $17.95 (-0.83%) | $18.18 | $17.80 | 118,633 | $288.42 M |
| 12/27/2024 | $18.88 | $18.20 (-3.6%) | $19.07 | $18.13 | 280,840 | $292.44 M |
| 12/26/2024 | $18.71 | $18.87 (0.86%) | $18.94 | $18.71 | 199,155 | $303.21 M |
| 12/24/2024 | $18.47 | $18.87 (2.17%) | $18.99 | $18.26 | 64,500 | $303.21 M |
| 12/23/2024 | $18.18 | $18.56 (2.09%) | $18.58 | $17.97 | 122,400 | $298.22 M |
| 12/20/2024 | $18.00 | $18.23 (1.28%) | $18.64 | $17.80 | 3.05 M | $292.92 M |
| 12/19/2024 | $18.49 | $18.12 (-2%) | $18.56 | $18.05 | 311,900 | $291.15 M |
| 12/18/2024 | $19.03 | $18.49 (-2.84%) | $19.25 | $18.42 | 322,419 | $297.10 M |
| 12/17/2024 | $18.98 | $19.12 (0.74%) | $19.25 | $18.90 | 324,735 | $307.22 M |
| 12/16/2024 | $18.90 | $19.00 (0.53%) | $19.10 | $18.37 | 397,543 | $305.29 M |
| 12/13/2024 | $19.03 | $18.84 (-1%) | $19.14 | $18.56 | 307,700 | $302.72 M |
| 12/12/2024 | $19.70 | $19.09 (-3.1%) | $19.70 | $18.97 | 123,139 | $306.74 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
