Skip to main content
logo
Fervo Energy Company logo
Fervo Energy Company (FRVO)
NASDAQ: FRVO · Real-Time Price · USD
10.26
-0.68 (-6.22%)
Oct 15, 2026, 4:00 PM EDT - Market closed

Fervo Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202610.5810.609.9410.2610.26-6.22%20,155,173
Oct 14, 202611.8011.8810.8610.9410.94-8.68%7,428,662
Oct 13, 202612.7012.7411.8811.9811.98-6.92%11,137,285
Oct 12, 202613.6613.8412.7812.8712.87-6.40%8,962,155
Oct 9, 202613.9714.0613.3113.7513.75-0.36%5,949,710
Oct 8, 202613.7214.2613.4113.8013.80-1.22%6,150,641
Oct 7, 202613.9514.1013.5613.9713.97-2.51%5,716,532
Oct 6, 202613.6014.5613.2314.3314.336.46%12,974,778
Oct 5, 202614.6314.6913.1013.4613.46-6.85%11,864,296
Oct 2, 202614.5914.9914.0014.4514.45-0.07%7,707,315
Oct 1, 202613.7514.6113.5314.4614.466.40%8,987,935
Sep 30, 202613.8013.9713.5813.5913.59-1.16%5,597,256
Sep 29, 202613.9914.1613.4413.7513.75-2.52%10,209,397
Sep 28, 202615.1815.3213.8314.1114.11-7.08%11,690,057
Sep 25, 202617.5917.6615.0315.1815.18-9.16%10,460,425
Sep 24, 202618.4918.5416.1616.7116.712.20%14,295,917
Sep 23, 202616.3516.6715.9816.3516.35-0.55%2,908,337
Sep 22, 202616.8816.9716.3016.4416.44-2.32%3,584,317
Sep 21, 202617.2617.9316.5216.8316.83-0.47%4,089,347
Sep 18, 202616.8617.4216.1716.9116.911.50%9,227,715
Sep 17, 202615.8716.7415.8016.6616.668.18%4,152,929
Sep 16, 202615.2515.4914.8015.4015.401.58%4,524,705
Sep 15, 202615.1015.3714.8515.1615.161.34%3,497,982
Sep 14, 202615.3115.8914.8714.9614.96-4.04%4,352,269
Sep 11, 202615.8815.9414.9415.5915.59-0.89%6,061,402
Sep 10, 202617.2217.3715.7215.7315.73-8.76%6,067,625
Sep 9, 202618.6018.9717.0017.2417.24-8.78%5,017,471
Sep 8, 202618.6219.2817.8418.9018.904.07%5,469,554
Sep 4, 202617.2718.5817.1018.1618.165.83%7,792,715
Sep 3, 202618.2818.4816.8017.1617.16-4.56%8,563,656
Sep 2, 202618.4018.7917.0317.9817.98-8.96%19,642,994
Sep 1, 202616.4720.0716.4419.7519.7528.41%35,232,544
Aug 31, 202614.8515.5114.6015.3815.384.13%4,506,105
Aug 28, 202615.7015.9014.7514.7714.77-7.46%4,082,781
Aug 27, 202615.5916.4115.5515.9615.963.37%3,920,623
Aug 26, 202616.3816.4515.2215.4415.44-6.14%3,617,926
Aug 25, 202615.6416.6815.3216.4516.456.33%3,607,229
Aug 24, 202616.9717.1515.3115.4715.47-8.57%4,313,005
Aug 21, 202617.0017.5716.5116.9216.92-0.47%2,362,750
Aug 20, 202617.9518.2816.6917.0017.00-4.66%3,849,884
Aug 19, 202618.0018.2817.0117.8317.83-0.78%4,490,596
Aug 18, 202618.0519.0017.7117.9717.97-0.72%5,013,426
Aug 17, 202619.4919.6917.5618.1018.10-8.40%6,573,348
Aug 14, 202620.5622.2619.7119.7619.76-2.76%3,459,376
Aug 13, 202620.7121.7120.2420.3220.320.79%3,900,722
Aug 12, 202625.8026.2019.5420.1620.16-16.59%7,984,765
Aug 11, 202623.9724.7123.1024.1724.171.05%3,353,423
Aug 10, 202625.8526.7023.8023.9223.92-7.47%1,731,890
Aug 7, 202623.2425.9323.1025.8525.8512.39%2,460,424
Aug 6, 202622.0024.1021.8823.0023.004.31%1,574,873