-
5 DAY PERFORMANCE
+0.10% -
1 MONTH PERFORMANCE
+2.97%
FrontView REIT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2024 | $19.60 | $19.40 (-1.02%) | $19.61 | $19.29 | 117,897 | $311.72 M |
| 12/03/2024 | $19.59 | $19.58 (-0.05%) | $19.72 | $19.50 | 144,300 | $314.61 M |
| 12/02/2024 | $19.40 | $19.59 (0.98%) | $19.70 | $19.30 | 162,241 | $314.78 M |
| 11/29/2024 | $19.20 | $19.39 (0.99%) | $19.55 | $19.19 | 106,620 | $311.56 M |
| 11/27/2024 | $18.70 | $19.24 (2.89%) | $19.27 | $18.70 | 293,735 | $309.15 M |
| 11/26/2024 | $18.98 | $18.76 (-1.16%) | $19.12 | $18.76 | 116,800 | $301.44 M |
| 11/25/2024 | $18.71 | $18.89 (0.96%) | $19.10 | $18.66 | 153,800 | $303.53 M |
| 11/22/2024 | $18.95 | $18.71 (-1.27%) | $19.05 | $18.43 | 105,000 | $297.77 M |
| 11/21/2024 | $18.35 | $18.71 (1.96%) | $18.81 | $18.27 | 115,300 | $300.64 M |
| 11/20/2024 | $18.60 | $18.36 (-1.29%) | $18.70 | $18.24 | 121,027 | $295.01 M |
| 11/19/2024 | $18.40 | $18.62 (1.2%) | $18.62 | $18.31 | 55,500 | $299.19 M |
| 11/18/2024 | $18.57 | $18.52 (-0.27%) | $18.73 | $18.04 | 128,700 | $297.58 M |
| 11/15/2024 | $18.85 | $18.60 (-1.33%) | $19.04 | $18.58 | 74,000 | $300.00 M |
| 11/14/2024 | $19.00 | $19.05 (0.26%) | $19.38 | $18.79 | 110,800 | $307.25 M |
| 11/13/2024 | $19.20 | $19.06 (-0.73%) | $19.25 | $18.80 | 207,632 | $285.47 M |
| 11/12/2024 | $18.84 | $19.15 (1.65%) | $19.15 | $18.26 | 168,400 | $286.82 M |
| 11/11/2024 | $18.85 | $18.97 (0.64%) | $19.15 | $18.65 | 158,706 | $284.12 M |
| 11/08/2024 | $18.80 | $18.90 (0.53%) | $18.97 | $18.80 | 76,700 | $282.03 M |
| 11/07/2024 | $18.80 | $18.84 (0.21%) | $19.16 | $18.73 | 89,200 | $282.17 M |
| 11/06/2024 | $19.15 | $18.77 (-1.98%) | $19.75 | $18.55 | 149,103 | $280.08 M |
| 11/05/2024 | $18.80 | $19.22 (2.23%) | $19.22 | $18.70 | 105,447 | $286.79 M |
| 11/04/2024 | $18.75 | $18.85 (0.53%) | $19.03 | $18.70 | 118,011 | $281.27 M |
| 11/01/2024 | $18.75 | $18.77 (0.11%) | $18.90 | $18.65 | 135,041 | $279.49 M |
| 10/31/2024 | $19.05 | $18.66 (-2.05%) | $19.26 | $18.66 | 154,700 | $277.85 M |
| 10/30/2024 | $18.51 | $19.05 (2.92%) | $19.20 | $18.51 | 144,612 | $283.80 M |
| 10/29/2024 | $19.08 | $18.58 (-2.62%) | $19.13 | $18.54 | 212,746 | $276.80 M |
| 10/28/2024 | $19.55 | $19.13 (-2.15%) | $19.58 | $18.92 | 194,448 | $284.99 M |
| 10/25/2024 | $19.64 | $19.44 (-1.02%) | $19.70 | $18.90 | 111,404 | $295.88 M |
| 10/24/2024 | $19.73 | $19.57 (-0.81%) | $19.76 | $19.40 | 123,000 | $293.11 M |
| 10/23/2024 | $19.25 | $19.60 (1.82%) | $19.70 | $19.25 | 144,705 | $293.56 M |
| 10/22/2024 | $19.15 | $19.38 (1.2%) | $19.40 | $19.14 | 84,900 | $290.26 M |
| 10/21/2024 | $19.28 | $19.22 (-0.31%) | $19.30 | $19.08 | 182,200 | $287.86 M |
| 10/18/2024 | $18.75 | $19.26 (2.72%) | $19.26 | $18.52 | 221,400 | $288.46 M |
| 10/17/2024 | $18.50 | $18.65 (0.81%) | $19.07 | $18.50 | 304,222 | $279.33 M |
| 10/16/2024 | $18.59 | $18.65 (0.32%) | $18.89 | $18.52 | 299,600 | $279.33 M |
| 10/15/2024 | $18.62 | $18.70 (0.43%) | $18.90 | $18.40 | 806,900 | $280.08 M |
| 10/14/2024 | $18.50 | $18.49 (-0.05%) | $18.74 | $18.37 | 535,845 | $276.93 M |
| 10/11/2024 | $18.62 | $18.45 (-0.91%) | $18.90 | $18.36 | 601,507 | $276.33 M |
| 10/10/2024 | $18.75 | $18.66 (-0.48%) | $18.83 | $18.39 | 522,039 | $279.48 M |
| 10/09/2024 | $18.73 | $18.80 (0.37%) | $18.98 | $18.36 | 488,100 | $281.57 M |
| 10/08/2024 | $18.80 | $18.79 (-0.05%) | $18.85 | $18.30 | 526,249 | $281.42 M |
| 10/07/2024 | $19.25 | $18.87 (-1.97%) | $19.25 | $18.46 | 238,126 | $282.62 M |
| 10/04/2024 | $19.30 | $19.25 (-0.26%) | $19.35 | $18.64 | 351,829 | $288.31 M |
| 10/03/2024 | $18.62 | $19.38 (4.08%) | $19.50 | $18.37 | 823,837 | $290.26 M |
| 10/02/2024 | $18.25 | $18.72 (2.58%) | $19.21 | $18.25 | 4.95 M | $280.38 M |