Fervo Energy Company Class A common stock（FRVO）— 价格历史

截至 2026-11-06 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-11-06	8.26	9.09	7.99	9.03	+15.85%	9,026,331
2026-11-05	8.61	8.65	7.64	7.79	-12.47%	9,562,100
2026-11-04	9.44	9.59	8.38	8.90	-4.51%	9,666,900
2026-11-03	8.39	9.34	8.35	9.32	+12.97%	8,839,400
2026-11-02	8.46	8.53	8.06	8.25	-0.36%	5,025,600
2026-10-30	8.63	8.77	8.06	8.28	-7.90%	7,222,000
2026-10-29	8.58	9.23	8.50	8.99	+7.92%	9,370,400
2026-10-28	8.74	8.77	8.07	8.33	-4.03%	6,010,100
2026-10-27	8.25	8.84	8.14	8.68	+8.91%	5,873,000
2026-10-26	8.06	8.18	7.72	7.97	-0.87%	5,836,900
2026-10-23	8.13	8.28	7.83	8.04	-2.55%	5,969,100
2026-10-22	8.80	8.93	8.22	8.25	-8.54%	7,922,300
2026-10-21	9.67	9.68	8.97	9.02	-2.91%	4,978,400
2026-10-20	8.98	9.54	8.83	9.29	+2.09%	10,181,600
2026-10-19	9.93	9.98	9.00	9.10	-5.99%	9,980,600
2026-10-16	10.23	10.25	9.59	9.68	-5.65%	20,755,100
2026-10-15	10.58	10.60	9.94	10.26	-6.22%	20,155,100
2026-10-14	11.80	11.88	10.86	10.94	-8.68%	7,465,600
2026-10-13	12.70	12.74	11.88	11.98	-6.92%	11,154,300
2026-10-12	13.66	13.84	12.78	12.87	-6.40%	8,975,200
2026-10-09	13.97	14.06	13.31	13.75	-0.36%	5,954,400
2026-10-08	13.72	14.26	13.41	13.80	-1.22%	6,152,800
2026-10-07	13.95	14.10	13.56	13.97	-2.51%	5,736,800
2026-10-06	13.60	14.56	13.23	14.33	+6.46%	13,027,200
2026-10-05	14.63	14.69	13.10	13.46	-6.85%	11,879,800
2026-10-02	14.59	14.99	14.00	14.45	-0.07%	7,702,000
2026-10-01	13.75	14.61	13.53	14.46	+6.40%	8,987,900
2026-09-30	13.80	13.97	13.58	13.59	-1.16%	5,597,300
2026-09-29	13.99	14.16	13.44	13.75	-2.55%	10,201,600
2026-09-28	15.18	15.32	13.83	14.11	-7.05%	11,690,100
2026-09-25	17.59	17.66	15.03	15.18	-9.16%	10,460,400
2026-09-24	18.49	18.54	16.16	16.71	+2.20%	14,295,900
2026-09-23	16.35	16.67	15.98	16.35	-0.55%	2,905,300
2026-09-22	16.88	16.97	16.30	16.44	-2.32%	3,584,300
2026-09-21	17.26	17.93	16.52	16.83	-0.47%	4,080,900
2026-09-18	16.86	17.42	16.17	16.91	+1.50%	9,222,600
2026-09-17	15.87	16.74	15.80	16.66	+8.18%	4,151,600
2026-09-16	15.25	15.49	14.80	15.40	+1.58%	4,520,400
2026-09-15	15.10	15.37	14.85	15.16	+1.34%	3,490,800
2026-09-14	15.31	15.89	14.87	14.96	-4.04%	4,349,100
2026-09-11	15.88	15.94	14.94	15.59	-0.89%	6,057,400
2026-09-10	17.22	17.37	15.72	15.73	-8.76%	6,060,600
2026-09-09	18.60	18.97	17.00	17.24	-8.78%	5,010,900
2026-09-08	18.62	19.27	17.84	18.90	+4.07%	5,461,900
2026-09-04	17.27	18.58	17.10	18.16	+5.83%	7,786,500
2026-09-03	18.28	18.48	16.80	17.16	-4.56%	8,563,700
2026-09-02	18.40	18.79	17.03	17.98	-8.96%	19,643,000
2026-09-01	16.47	20.07	16.44	19.75	+28.41%	35,232,500
2026-08-31	14.85	15.51	14.60	15.38	+4.13%	4,505,500
2026-08-28	15.70	15.90	14.75	14.77	-7.46%	4,077,800
2026-08-27	15.59	16.41	15.55	15.96	+3.37%	3,918,200
2026-08-26	16.38	16.45	15.22	15.44	-6.14%	3,608,400
2026-08-25	15.64	16.68	15.32	16.45	+6.33%	3,607,229
2026-08-24	16.97	17.15	15.31	15.47	-8.57%	4,313,005
2026-08-21	17.00	17.57	16.51	16.92	-0.47%	2,360,100
2026-08-20	17.95	18.28	16.69	17.00	-4.66%	3,849,900
2026-08-19	18.00	18.28	17.01	17.83	-0.78%	4,490,600
2026-08-18	18.05	19.00	17.71	17.97	-0.72%	5,013,400
2026-08-17	19.49	19.69	17.56	18.10	-8.40%	6,573,300
2026-08-14	20.56	22.26	19.71	19.76	-2.76%	3,459,400
2026-08-13	20.71	21.71	20.24	20.32	+0.79%	3,900,700
2026-08-12	25.80	26.20	19.54	20.16	-16.59%	7,984,800
2026-08-11	23.97	24.71	23.10	24.17	+1.05%	3,353,400
2026-08-10	25.85	26.70	23.80	23.92	-7.47%	1,731,900
2026-08-07	23.24	25.93	23.10	25.85	+12.39%	2,460,400
2026-08-06	22.00	24.10	21.88	23.00	+4.31%	1,574,900
2026-08-05	22.51	23.09	21.96	22.05	-3.08%	1,472,800
2026-08-04	22.34	23.66	22.00	22.75	+2.52%	2,231,100
2026-08-03	22.26	23.12	21.26	22.19	-1.55%	2,117,200
2026-07-31	22.47	23.49	21.98	22.54	+1.08%	2,893,900
2026-07-30	17.76	22.35	17.75	22.30	+30.56%	4,828,300
2026-07-29	21.16	21.48	16.89	17.08	-19.13%	6,865,200
2026-07-28	23.71	23.77	20.76	21.12	-11.93%	3,009,500
2026-07-27	24.09	24.25	22.78	23.98	-0.17%	1,277,800
2026-07-24	26.69	26.69	23.90	24.02	-8.91%	1,688,500
2026-07-23	27.77	28.93	26.23	26.37	-5.48%	1,846,400
2026-07-22	26.94	28.33	26.90	27.90	+3.37%	2,990,900
2026-07-21	25.51	27.07	25.37	26.99	+5.88%	2,880,700
2026-07-20	25.44	26.17	25.25	25.49	+3.41%	2,275,600
2026-07-17	23.40	24.72	22.50	24.65	+6.66%	2,602,500
2026-07-16	24.30	24.51	22.66	23.11	-5.94%	2,482,100
2026-07-15	25.04	25.62	23.97	24.57	-1.80%	1,579,500
2026-07-14	25.78	26.28	24.85	25.02	-3.25%	1,916,900
2026-07-13	27.16	27.87	25.83	25.86	-4.68%	2,586,300
2026-07-10	27.35	27.82	26.59	27.13	-0.80%	2,968,700
2026-07-09	23.53	27.67	23.26	27.35	+16.04%	3,670,800
2026-07-08	23.70	24.93	23.31	23.57	-0.97%	2,870,700
2026-07-07	27.47	27.91	23.10	23.80	-14.63%	8,115,800
2026-07-06	27.55	28.61	27.04	27.88	+0.32%	3,393,900
2026-07-02	28.96	30.92	27.26	27.79	-4.40%	3,723,400
2026-07-01	29.09	29.76	27.80	29.07	-0.55%	6,956,800
2026-06-30	31.50	31.70	28.71	29.23	-7.99%	5,695,400
2026-06-29	32.75	33.12	31.38	31.77	-2.19%	5,030,100
2026-06-26	31.25	33.87	30.01	32.48	+2.27%	2,967,000
2026-06-25	32.76	33.15	31.10	31.76	-2.25%	2,803,900
2026-06-24	33.00	33.56	31.32	32.49	-1.43%	2,232,200
2026-06-23	34.60	35.60	32.80	32.96	-9.35%	2,474,600
2026-06-22	38.14	41.42	35.81	36.36	+3.62%	3,184,500
2026-06-18	37.18	37.33	34.85	35.09	-3.84%	2,230,800
2026-06-17	34.25	37.43	34.02	36.49	+7.61%	2,254,700
2026-06-16	35.30	36.07	33.59	33.91	-3.99%	1,446,700
2026-06-15	35.84	36.40	34.64	35.32	+0.37%	966,100
2026-06-12	34.46	36.70	34.44	35.19	+1.59%	1,291,400
2026-06-11	32.94	35.55	32.39	34.64	+4.75%	1,633,700
2026-06-10	32.63	35.55	32.63	33.07	-1.49%	1,703,700
2026-06-09	34.38	35.35	32.61	33.57	-1.15%	1,999,000
2026-06-08	38.59	38.59	33.25	33.96	-8.76%	2,825,500
2026-06-05	38.11	38.80	36.72	37.22	-4.22%	1,939,500
2026-06-04	39.33	41.35	38.62	38.86	-2.78%	2,169,600
2026-06-03	37.37	40.39	36.80	39.97	+6.22%	3,323,700
2026-06-02	36.07	38.37	35.07	37.63	+5.79%	2,019,600
2026-06-01	36.50	36.56	34.27	35.57	-2.97%	3,915,300
2026-05-29	38.67	39.00	35.82	36.66	-5.27%	2,798,300
2026-05-28	37.27	39.00	36.00	38.70	+3.70%	1,553,100
2026-05-27	39.13	39.48	36.84	37.32	-5.54%	2,176,800
2026-05-26	39.34	39.68	37.65	39.51	+3.02%	2,382,400
2026-05-22	42.30	42.48	38.05	38.35	-9.76%	3,401,800
2026-05-21	38.78	42.57	37.84	42.50	+11.81%	7,992,700
2026-05-20	37.96	39.30	36.23	38.01	+4.60%	2,989,300
2026-05-19	38.73	39.89	36.33	36.34	-5.85%	9,900,100
2026-05-18	41.27	42.35	37.90	38.60	-5.99%	5,903,100
2026-05-15	37.40	42.65	37.35	41.06	+1.06%	7,052,000
2026-05-14	35.88	40.95	35.50	40.63	+11.19%	11,370,400
2026-05-13	36.00	38.41	36.00	36.54	—	35,164,300

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：5月（+0.33%）。最弱月份：10月（-42.74%）。基于1年每日数据（2026–2026）。

5月+0.33%
6月-17.82%
7月-22.46%
8月-30.69%
9月-31.19%
10月-42.74%

FAQ · 基于当前价格数据 · 截至 2026-11-06

快速解答

Fervo Energy Company Class A common stock（FRVO）最新收盘价是多少？

2026-11-06 收于 9.03，来自Closelook数据湖的每日价格记录。

FRVO 的52周最高价和最低价是多少？

过去52周最高 42.65、最低 7.64（截至 2026-11-06）。

Fervo Energy Company Class A common stock 历史上最强和最弱的月份是哪个？

历史上，FRVO 最强的日历月份是5月（平均 +0.33%），最弱的是10月（平均 -42.74%），基于1年每日数据（2026–2026）。

该季节性覆盖多少年？

1年（2026–2026），由Closelook数据湖中的124根日线计算。