Fervo Energy Company (FRVO)
NASDAQ: FRVO · Real-Time Price · USD
18.16
+1.00 (5.83%)
At close: Sep 4, 2026, 4:00 PM EDT
18.17
+0.01 (0.06%)
After-hours: Sep 4, 2026, 7:58 PM EDT
Fervo Energy Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 17.27 | 18.58 | 17.10 | 18.16 | 18.16 | 5.83% | 7,770,076 |
| Sep 3, 2026 | 18.28 | 18.48 | 16.80 | 17.16 | 17.16 | -4.56% | 8,522,067 |
| Sep 2, 2026 | 18.40 | 18.79 | 17.03 | 17.98 | 17.98 | -8.96% | 19,398,809 |
| Sep 1, 2026 | 16.47 | 20.07 | 16.44 | 19.75 | 19.75 | 28.41% | 35,073,759 |
| Aug 31, 2026 | 14.85 | 15.51 | 14.60 | 15.38 | 15.38 | 4.13% | 4,502,303 |
| Aug 28, 2026 | 15.70 | 15.90 | 14.75 | 14.77 | 14.77 | -7.46% | 4,069,393 |
| Aug 27, 2026 | 15.59 | 16.41 | 15.55 | 15.96 | 15.96 | 3.37% | 3,908,726 |
| Aug 26, 2026 | 16.38 | 16.45 | 15.22 | 15.44 | 15.44 | -6.14% | 3,582,610 |
| Aug 25, 2026 | 15.64 | 16.68 | 15.32 | 16.45 | 16.45 | 6.33% | 3,600,296 |
| Aug 24, 2026 | 16.97 | 17.15 | 15.31 | 15.47 | 15.47 | -8.57% | 4,292,956 |
| Aug 21, 2026 | 17.00 | 17.57 | 16.51 | 16.92 | 16.92 | -0.47% | 2,347,362 |
| Aug 20, 2026 | 17.95 | 18.28 | 16.69 | 17.00 | 17.00 | -4.66% | 3,848,767 |
| Aug 19, 2026 | 18.00 | 18.28 | 17.01 | 17.83 | 17.83 | -0.78% | 4,490,596 |
| Aug 18, 2026 | 18.05 | 19.00 | 17.71 | 17.97 | 17.97 | -0.72% | 5,013,426 |
| Aug 17, 2026 | 19.49 | 19.69 | 17.56 | 18.10 | 18.10 | -8.40% | 6,573,348 |
| Aug 14, 2026 | 20.56 | 22.26 | 19.71 | 19.76 | 19.76 | -2.76% | 3,459,376 |
| Aug 13, 2026 | 20.71 | 21.71 | 20.24 | 20.32 | 20.32 | 0.79% | 3,900,722 |
| Aug 12, 2026 | 25.80 | 26.20 | 19.54 | 20.16 | 20.16 | -16.59% | 7,984,765 |
| Aug 11, 2026 | 23.97 | 24.71 | 23.10 | 24.17 | 24.17 | 1.05% | 3,353,423 |
| Aug 10, 2026 | 25.85 | 26.70 | 23.80 | 23.92 | 23.92 | -7.47% | 1,731,890 |
| Aug 7, 2026 | 23.24 | 25.93 | 23.10 | 25.85 | 25.85 | 12.39% | 2,460,424 |
| Aug 6, 2026 | 22.00 | 24.10 | 21.88 | 23.00 | 23.00 | 4.31% | 1,574,873 |
| Aug 5, 2026 | 22.51 | 23.09 | 21.96 | 22.05 | 22.05 | -3.08% | 1,472,842 |
| Aug 4, 2026 | 22.34 | 23.66 | 22.00 | 22.75 | 22.75 | 2.52% | 2,231,526 |
| Aug 3, 2026 | 22.26 | 23.12 | 21.26 | 22.19 | 22.19 | -1.55% | 2,117,154 |
| Jul 31, 2026 | 22.47 | 23.49 | 21.98 | 22.54 | 22.54 | 1.08% | 2,893,931 |
| Jul 30, 2026 | 17.76 | 22.35 | 17.75 | 22.30 | 22.30 | 30.56% | 4,832,546 |
| Jul 29, 2026 | 21.16 | 21.48 | 16.89 | 17.08 | 17.08 | -19.13% | 6,865,230 |
| Jul 28, 2026 | 23.71 | 23.77 | 20.76 | 21.12 | 21.12 | -11.93% | 3,011,396 |
| Jul 27, 2026 | 24.09 | 24.25 | 22.78 | 23.98 | 23.98 | -0.15% | 1,277,880 |
| Jul 24, 2026 | 26.69 | 26.69 | 23.90 | 24.02 | 24.02 | -8.93% | 1,688,540 |
| Jul 23, 2026 | 27.77 | 28.93 | 26.23 | 26.37 | 26.37 | -5.48% | 1,846,558 |
| Jul 22, 2026 | 26.94 | 28.33 | 26.90 | 27.90 | 27.90 | 3.37% | 2,990,937 |
| Jul 21, 2026 | 25.51 | 27.07 | 25.37 | 26.99 | 26.99 | 5.88% | 2,880,687 |
| Jul 20, 2026 | 25.44 | 26.17 | 25.25 | 25.49 | 25.49 | 3.41% | 2,275,559 |
| Jul 17, 2026 | 23.40 | 24.72 | 22.50 | 24.65 | 24.65 | 6.66% | 2,602,462 |
| Jul 16, 2026 | 24.30 | 24.51 | 22.66 | 23.11 | 23.11 | -5.94% | 2,482,140 |
| Jul 15, 2026 | 25.04 | 25.62 | 23.97 | 24.57 | 24.57 | -1.80% | 1,579,549 |
| Jul 14, 2026 | 25.78 | 26.28 | 24.85 | 25.02 | 25.02 | -3.25% | 1,916,912 |
| Jul 13, 2026 | 27.16 | 27.87 | 25.83 | 25.86 | 25.86 | -4.68% | 2,586,268 |
| Jul 10, 2026 | 27.35 | 27.82 | 26.59 | 27.13 | 27.13 | -0.80% | 2,968,745 |
| Jul 9, 2026 | 23.53 | 27.67 | 23.26 | 27.35 | 27.35 | 16.04% | 3,670,834 |
| Jul 8, 2026 | 23.70 | 24.93 | 23.31 | 23.57 | 23.57 | -0.97% | 2,870,697 |
| Jul 7, 2026 | 27.47 | 27.91 | 23.10 | 23.80 | 23.80 | -14.63% | 8,115,825 |
| Jul 6, 2026 | 27.55 | 28.61 | 27.04 | 27.88 | 27.88 | 0.32% | 3,393,887 |
| Jul 2, 2026 | 28.96 | 30.92 | 27.26 | 27.79 | 27.79 | -4.40% | 3,723,397 |
| Jul 1, 2026 | 29.09 | 29.76 | 27.80 | 29.07 | 29.07 | -0.55% | 6,956,758 |
| Jun 30, 2026 | 31.50 | 31.70 | 28.71 | 29.23 | 29.23 | -7.99% | 5,695,374 |
| Jun 29, 2026 | 32.75 | 33.12 | 31.38 | 31.77 | 31.77 | -2.19% | 5,030,122 |
| Jun 26, 2026 | 31.25 | 33.87 | 30.01 | 32.48 | 32.48 | 2.27% | 2,967,014 |