Fervo Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	34.46	36.70	34.44	35.19	35.19	1.59%	1,281,137
Jun 11, 2026	32.94	35.55	32.39	34.64	34.64	4.75%	1,623,820
Jun 10, 2026	32.63	35.55	32.63	33.07	33.07	-1.47%	1,698,680
Jun 9, 2026	34.38	35.35	32.61	33.57	33.57	-1.16%	1,987,392
Jun 8, 2026	38.59	38.59	33.25	33.96	33.96	-8.76%	2,822,202
Jun 5, 2026	38.11	38.80	36.72	37.22	37.22	-4.22%	1,936,723
Jun 4, 2026	39.33	41.35	38.62	38.86	38.86	-2.78%	2,168,056
Jun 3, 2026	37.37	40.39	36.80	39.97	39.97	6.22%	3,321,796
Jun 2, 2026	36.07	38.37	35.07	37.63	37.63	5.79%	2,017,703
Jun 1, 2026	36.50	36.56	34.27	35.57	35.57	-2.97%	3,914,274
May 29, 2026	38.67	39.00	35.82	36.66	36.66	-5.27%	2,796,726
May 28, 2026	37.27	39.00	36.00	38.70	38.70	3.70%	1,551,849
May 27, 2026	39.13	39.48	36.84	37.32	37.32	-5.54%	2,175,751
May 26, 2026	39.34	39.68	37.65	39.51	39.51	3.02%	2,380,118
May 22, 2026	42.30	42.48	38.05	38.35	38.35	-9.76%	3,399,104
May 21, 2026	38.78	42.57	37.84	42.50	42.50	11.81%	7,986,160
May 20, 2026	37.96	39.30	36.23	38.01	38.01	4.60%	2,986,983
May 19, 2026	38.73	39.89	36.33	36.34	36.34	-5.85%	9,858,332
May 18, 2026	41.27	42.35	37.90	38.60	38.60	-5.99%	5,834,708
May 15, 2026	37.40	42.65	37.35	41.06	41.06	1.06%	7,045,452
May 14, 2026	35.88	40.95	35.50	40.63	40.63	11.19%	11,370,355