MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FVR — FrontView REIT, Inc.
NYSEFrontView REIT, Inc.
$16.68
+0.33(+2.02%)
- O
- 16.49
- H
- 16.77
- L
- 16.25
- V
- 418.88K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$16.68
Period Return+36.83%
Period High$22.29
Period Low$10.81
Avg Daily Volume171.8K
Total Trading Days365
FVR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $16.49 | $16.77 | $16.25 | $16.68 | +$0.33 | +2.02% | 418,881 | $16.40 | $16.25 $16.77 |
| Oct 1, 2026 | $16.69 | $16.81 | $16.19 | $16.35 | $-0.31 | -1.86% | 315,557 | $16.43 | $16.19 $16.81 |
| Sep 30, 2026 | $16.92 | $17.26 | $16.64 | $16.66 | $-0.34 | -2.00% | 698,044 | $16.83 | $16.64 $17.26 |
| Sep 29, 2026 | $17.66 | $18.05 | $16.99 | $17.00 | $-0.64 | -3.63% | 338,746 | $17.16 | $16.99 $18.05 |
| Sep 28, 2026 | $17.77 | $18.12 | $17.58 | $17.64 | $-0.22 | -1.23% | 130,381 | $17.70 | $17.58 $18.12 |
| Sep 25, 2026 | $18.14 | $18.23 | $17.78 | $17.86 | $-0.36 | -1.98% | 179,267 | $17.90 | $17.78 $18.23 |
| Sep 24, 2026 | $18.05 | $18.27 | $17.87 | $18.22 | +$0.20 | +1.11% | 235,871 | $18.16 | $17.87 $18.27 |
| Sep 23, 2026 | $18.14 | $18.14 | $17.63 | $18.02 | $-0.20 | -1.10% | 166,889 | $17.96 | $17.63 $18.14 |
| Sep 22, 2026 | $17.81 | $18.49 | $17.73 | $18.22 | +$0.54 | +3.05% | 263,096 | $18.15 | $17.73 $18.49 |
| Sep 21, 2026 | $17.38 | $17.86 | $17.38 | $17.68 | +$0.31 | +1.78% | 149,758 | $17.72 | $17.38 $17.86 |
| Sep 18, 2026 | $17.72 | $17.78 | $17.35 | $17.37 | $-0.27 | -1.53% | 277,567 | $17.44 | $17.35 $17.78 |
| Sep 17, 2026 | $17.80 | $17.92 | $17.56 | $17.64 | +$0.00 | +0.00% | 121,238 | $17.72 | $17.56 $17.92 |
| Sep 16, 2026 | $18.28 | $18.34 | $17.60 | $17.64 | $-0.57 | -3.13% | 119,631 | $17.80 | $17.60 $18.34 |
| Sep 15, 2026 | $18.31 | $18.40 | $17.99 | $18.21 | $-0.03 | -0.16% | 260,555 | $18.17 | $17.99 $18.40 |
| Sep 14, 2026 | $17.07 | $18.42 | $17.07 | $18.24 | $-0.24 | -1.30% | 142,517 | $18.16 | $17.07 $18.42 |
| Sep 11, 2026 | $18.88 | $19.04 | $18.38 | $18.48 | $-0.23 | -1.23% | 99,772 | $18.53 | $18.38 $19.04 |
| Sep 10, 2026 | $18.72 | $18.83 | $18.38 | $18.71 | +$0.06 | +0.32% | 152,377 | $18.68 | $18.38 $18.83 |
| Sep 9, 2026 | $18.86 | $19.34 | $18.59 | $18.65 | $-0.29 | -1.53% | 170,573 | $18.73 | $18.59 $19.34 |
| Sep 8, 2026 | $19.10 | $19.10 | $18.84 | $18.94 | $-0.14 | -0.73% | 75,142 | $18.97 | $18.84 $19.10 |
| Sep 4, 2026 | $19.05 | $19.26 | $18.96 | $19.08 | $-0.06 | -0.31% | 70,128 | $19.10 | $18.96 $19.26 |
| Sep 3, 2026 | $19.23 | $19.33 | $18.99 | $19.14 | +$0.11 | +0.58% | 89,996 | $19.17 | $18.99 $19.33 |
| Sep 2, 2026 | $19.45 | $19.45 | $18.95 | $19.03 | $-0.37 | -1.91% | 93,899 | $19.10 | $18.95 $19.45 |
| Sep 1, 2026 | $19.23 | $19.43 | $19.13 | $19.40 | +$0.10 | +0.52% | 156,337 | $19.36 | $19.13 $19.43 |
| Aug 31, 2026 | $19.39 | $19.58 | $19.14 | $19.30 | $-0.15 | -0.77% | 134,121 | $19.28 | $19.14 $19.58 |
| Aug 28, 2026 | $19.78 | $19.91 | $19.42 | $19.45 | $-0.25 | -1.27% | 87,072 | $19.51 | $19.42 $19.91 |
| Aug 27, 2026 | $19.55 | $19.85 | $19.49 | $19.70 | +$0.07 | +0.36% | 92,820 | $19.69 | $19.49 $19.85 |
| Aug 26, 2026 | $20.02 | $20.10 | $19.55 | $19.63 | $-0.32 | -1.60% | 120,020 | $19.71 | $19.55 $20.10 |
| Aug 25, 2026 | $20.11 | $20.11 | $19.80 | $19.95 | $-0.05 | -0.25% | 92,598 | $19.97 | $19.80 $20.11 |
| Aug 24, 2026 | $19.89 | $20.04 | $19.10 | $20.00 | +$0.21 | +1.06% | 119,939 | $19.92 | $19.10 $20.04 |
| Aug 21, 2026 | $20.01 | $20.01 | $19.54 | $19.79 | $-0.07 | -0.35% | 113,483 | $19.79 | $19.54 $20.01 |