XNAS
Datos históricos de Fervo Energy Company
Fervo Energy Company · FRVO
$13.78
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:46 UTC
- Variación en el periodo
- −62.37%
- Máximo
- US$42.65
- 15 de mayo de 2026
- Mínimo
- US$13.10
- 5 de octubre de 2026
- Volumen medio diario
- 5.18 M
Del 13 de mayo de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 13.97 | 14.06 | 13.31 | 13.75 | −0.36% | 5.96 M |
| 8 oct 2026 | 13.72 | 14.26 | 13.41 | 13.80 | −1.22% | 6.16 M |
| 7 oct 2026 | 13.95 | 14.10 | 13.56 | 13.97 | −2.51% | 5.74 M |
| 6 oct 2026 | 13.60 | 14.56 | 13.23 | 14.33 | +6.46% | 13.03 M |
| 5 oct 2026 | 14.63 | 14.69 | 13.10 | 13.46 | −6.85% | 11.88 M |
| 2 oct 2026 | 14.59 | 14.99 | 14.00 | 14.45 | −0.07% | 7.71 M |
| 1 oct 2026 | 13.75 | 14.61 | 13.53 | 14.46 | +6.40% | 8.99 M |
| 30 sep 2026 | 13.80 | 13.97 | 13.58 | 13.59 | −1.16% | 5.6 M |
| 29 sep 2026 | 13.99 | 14.16 | 13.44 | 13.75 | −2.52% | 10.21 M |
| 28 sep 2026 | 15.18 | 15.32 | 13.83 | 14.11 | −7.08% | 11.69 M |
| 25 sep 2026 | 17.59 | 17.66 | 15.03 | 15.18 | −9.16% | 10.46 M |
| 24 sep 2026 | 18.49 | 18.54 | 16.16 | 16.71 | +2.20% | 14.3 M |
| 23 sep 2026 | 16.35 | 16.67 | 15.98 | 16.35 | −0.55% | 2.91 M |
| 22 sep 2026 | 16.88 | 16.97 | 16.30 | 16.44 | −2.32% | 3.58 M |
| 21 sep 2026 | 17.26 | 17.93 | 16.52 | 16.83 | −0.47% | 4.09 M |
| 18 sep 2026 | 16.86 | 17.42 | 16.17 | 16.91 | +1.50% | 9.23 M |
| 17 sep 2026 | 15.87 | 16.74 | 15.80 | 16.66 | +8.18% | 4.15 M |
| 16 sep 2026 | 15.25 | 15.49 | 14.80 | 15.40 | +1.58% | 4.52 M |
| 15 sep 2026 | 15.10 | 15.37 | 14.85 | 15.16 | +1.34% | 3.5 M |
| 14 sep 2026 | 15.31 | 15.89 | 14.87 | 14.96 | −4.04% | 4.35 M |
| 11 sep 2026 | 15.88 | 15.94 | 14.94 | 15.59 | −0.89% | 6.06 M |
| 10 sep 2026 | 17.22 | 17.37 | 15.72 | 15.73 | −8.76% | 6.07 M |
| 9 sep 2026 | 18.60 | 18.97 | 17.00 | 17.24 | −8.78% | 5.02 M |
| 8 sep 2026 | 18.62 | 19.27 | 17.84 | 18.90 | +4.07% | 5.47 M |
| 4 sep 2026 | 17.27 | 18.58 | 17.10 | 18.16 | +5.83% | 7.79 M |
| 3 sep 2026 | 18.28 | 18.48 | 16.80 | 17.16 | −4.56% | 8.56 M |
| 2 sep 2026 | 18.40 | 18.79 | 17.03 | 17.98 | −8.96% | 19.64 M |
| 1 sep 2026 | 16.47 | 20.07 | 16.44 | 19.75 | +28.41% | 35.23 M |
| 31 ago 2026 | 14.85 | 15.51 | 14.60 | 15.38 | +4.13% | 4.51 M |
| 28 ago 2026 | 15.70 | 15.90 | 14.75 | 14.77 | −7.46% | 4.08 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.