Fervo Energy Co.
FRVONASDAQUtilities● Active
$35.86
$-1.37(-3.67%)
Market Cap$7.3B
P/E Ratio—
52W High$42.65
52W Low$34.27
Fervo Energy Co.（FRVO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
frvo · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$42.65
May 15, 2026
-15.2% from here
5-Year Low5Y
$27.00
May 12, 2026
+34.0% from low
IPO Priceadj.
$36.54
May 13, 2026
-1.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FRVO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $38.59 | $38.59 | $35.64 | $35.70 | $35.70 | 950K | -7.49% |
| Jun 5, 2026 | $38.11 | $38.80 | $36.72 | $37.22 | $37.22 | 1.9M | -2.34% |
| Jun 4, 2026 | $39.33 | $41.35 | $38.62 | $38.86 | $38.86 | 2.2M | -1.20% |
| Jun 3, 2026 | $37.37 | $40.39 | $36.80 | $39.97 | $39.97 | 3.3M | +6.96% |
| Jun 2, 2026 | $36.07 | $38.37 | $35.07 | $37.63 | $37.63 | 2.0M | +4.32% |
| Jun 1, 2026 | $36.50 | $36.56 | $34.27 | $35.57 | $35.57 | 3.9M | -2.55% |
| May 29, 2026 | $38.67 | $39.00 | $35.82 | $36.66 | $36.66 | 2.8M | -5.20% |
| May 28, 2026 | $37.27 | $39.00 | $36.00 | $38.70 | $38.70 | 1.6M | +3.84% |
| May 27, 2026 | $39.13 | $39.48 | $36.84 | $37.32 | $37.32 | 2.2M | -4.63% |
| May 26, 2026 | $39.34 | $39.68 | $37.65 | $39.51 | $39.51 | 2.4M | +0.43% |
| May 22, 2026 | $42.30 | $42.48 | $38.05 | $38.35 | $38.35 | 3.4M | -9.34% |
| May 21, 2026 | $38.78 | $42.57 | $37.84 | $42.50 | $42.50 | 8.0M | +9.59% |
| May 20, 2026 | $37.96 | $39.30 | $36.23 | $38.01 | $38.01 | 3.0M | +0.13% |
| May 19, 2026 | $38.73 | $39.89 | $36.33 | $36.34 | $36.34 | 9.9M | -6.17% |
| May 18, 2026 | $41.27 | $42.35 | $37.90 | $38.60 | $38.60 | 5.9M | -6.47% |
| May 15, 2026 | $37.40 | $42.65 | $37.35 | $41.06 | $41.06 | 7.1M | +9.79% |
| May 14, 2026 | $35.88 | $40.95 | $35.50 | $40.63 | $40.63 | 11.4M | +13.24% |
| May 13, 2026 | $36.00 | $38.41 | $36.00 | $36.54 | $36.54 | 35.2M | +1.50% |
| May 12, 2026 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0K | +0.00% |
| May 11, 2026 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0K | +0.00% |
Showing 1–20 of 20 records
Annual Stock Price Performance · FRVO
Jan 1 → Dec 31 · 1 years2026+32.2%$27.00 → $35.70
+32.2%
Best Year2026 · +32.2%
Worst Year2026 · +32.2%
Positive Years1 / 1
Avg Annual Return+32.2%
1Y Total Return+32.2%
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$952.28+0.00%
Mkt Cap $255.9B
NextEra Energy, Inc.
NEE
$85.42+0.00%
Mkt Cap $178.1B
The Southern Company
SO
$91.69+0.00%
Mkt Cap $103.4B
Duke Energy Corporation
DUK
$122.71+0.00%
Mkt Cap $95.7B
Constellation Energy Corporation
CEG
$255.72+0.00%
Mkt Cap $92.4B
National Grid plc
NGG
$80.62+0.00%
Mkt Cap $80.3B
American Electric Power Company, Inc.
AEP
$127.67+0.00%
Mkt Cap $69.5B
Sempra
SRE
$90.14+0.00%
Mkt Cap $58.9B
Dominion Energy, Inc.
D
$66.76+0.00%
Mkt Cap $58.7B
The Southern Company
SOMN
$50.22+0.00%
Mkt Cap $55.7BWhat If You Invested in FRVO?
If you invested $1,000 in FRVO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$990
Total Return-1.0%
CAGR~-1.0% / yr
Profit$-10
Based on May 13, 2026 · $36.54Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Fervo Energy Co.（FRVO）所属板块为 Utilities，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $36.18。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FRVO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FRVO 历史股价FMP 日线复权 OHLCV