FrontView REIT Inc (FVR)

FVR
🏛️ Vereinigte Staaten →
13.64
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 17.97 18.36 17.91 18.13 0.4M
2024-12-30 18.10 18.18 17.80 17.95 0.1M
2024-12-27 18.88 19.07 18.13 18.20 0.3M
2024-12-26 18.71 18.94 18.71 18.87 0.2M
2024-12-24 18.47 18.99 18.26 18.87 0.1M
2024-12-23 18.18 18.58 17.97 18.56 0.1M
2024-12-20 18.00 18.64 17.80 18.23 3.1M
2024-12-19 18.49 18.56 18.05 18.12 0.3M
2024-12-18 19.03 19.25 18.42 18.49 0.3M
2024-12-17 18.98 19.25 18.90 19.12 0.3M
2024-12-16 18.90 19.10 18.37 19.00 0.4M
2024-12-13 19.03 19.14 18.56 18.84 0.3M
2024-12-12 19.70 19.70 18.97 19.09 0.1M
2024-12-11 19.53 19.62 19.30 19.60 0.1M
2024-12-10 19.43 19.52 19.04 19.47 0.2M
2024-12-09 19.35 19.67 19.07 19.47 0.3M
2024-12-06 19.29 19.44 19.11 19.25 0.2M
2024-12-05 19.43 19.49 19.17 19.24 0.1M
2024-12-04 19.60 19.61 19.29 19.40 0.1M
2024-12-03 19.59 19.72 19.50 19.58 0.1M
2024-12-02 19.40 19.70 19.30 19.59 0.2M
2024-11-29 19.20 19.55 19.19 19.39 0.1M
2024-11-27 18.70 19.27 18.70 19.24 0.3M
2024-11-26 18.98 19.12 18.76 18.76 0.1M
2024-11-25 18.71 19.10 18.66 18.89 0.2M
2024-11-22 18.95 19.05 18.43 18.71 0.1M
2024-11-21 18.35 18.81 18.27 18.71 0.1M
2024-11-20 18.60 18.70 18.24 18.36 0.1M
2024-11-19 18.40 18.62 18.31 18.62 0.1M
2024-11-18 18.57 18.73 18.04 18.52 0.1M
2024-11-15 18.85 19.04 18.58 18.60 0.1M
2024-11-14 19.00 19.38 18.79 19.05 0.1M
2024-11-13 19.20 19.25 18.80 19.06 0.2M
2024-11-12 18.84 19.15 18.26 19.13 0.2M
2024-11-11 18.85 19.15 18.65 18.97 0.2M
2024-11-08 18.80 18.97 18.80 18.90 0.1M
2024-11-07 18.80 19.16 18.73 18.84 0.1M
2024-11-06 19.15 19.75 18.55 18.77 0.1M
2024-11-05 18.80 19.22 18.70 19.22 0.1M
2024-11-04 18.75 19.03 18.70 18.85 0.1M
2024-11-01 18.75 18.90 18.65 18.77 0.1M
2024-10-31 19.05 19.26 18.66 18.66 0.2M
2024-10-30 18.51 19.20 18.51 19.05 0.1M
2024-10-29 19.08 19.13 18.54 18.58 0.2M
2024-10-28 19.55 19.58 18.92 19.13 0.2M
2024-10-25 19.64 19.70 18.90 19.44 0.1M
2024-10-24 19.73 19.76 19.40 19.57 0.1M
2024-10-23 19.25 19.70 19.25 19.60 0.1M
2024-10-22 19.15 19.40 19.14 19.38 0.1M
2024-10-21 19.28 19.30 19.08 19.22 0.2M
2024-10-18 18.75 19.26 18.52 19.26 0.2M
2024-10-17 18.50 19.07 18.50 18.65 0.3M
2024-10-16 18.59 18.89 18.52 18.65 0.3M
2024-10-15 18.62 18.90 18.40 18.70 0.8M
2024-10-14 18.50 18.74 18.37 18.49 0.5M
2024-10-11 18.62 18.90 18.37 18.45 0.6M
2024-10-10 18.75 18.83 18.39 18.66 0.5M
2024-10-09 18.73 18.98 18.36 18.80 0.5M
2024-10-08 18.80 18.85 18.30 18.79 0.5M
2024-10-07 19.25 19.25 18.46 18.87 0.2M
2024-10-04 19.30 19.35 18.64 19.25 0.4M
2024-10-03 18.62 19.50 18.37 19.38 0.8M
2024-10-02 18.25 19.21 18.25 18.72 5.0M