Fervo Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	26.69	26.69	24.13	24.16	-	-8.38%	1,287,188
Jul 23, 2026	27.77	28.93	26.23	26.37	26.37	-5.48%	1,845,915
Jul 22, 2026	26.94	28.33	26.90	27.90	27.90	3.37%	2,986,814
Jul 21, 2026	25.51	27.07	25.37	26.99	26.99	5.88%	2,873,404
Jul 20, 2026	25.44	26.17	25.25	25.49	25.49	3.41%	2,269,286
Jul 17, 2026	23.40	24.72	22.50	24.65	24.65	6.66%	2,596,238
Jul 16, 2026	24.30	24.51	22.66	23.11	23.11	-5.94%	2,472,117
Jul 15, 2026	25.04	25.62	23.97	24.57	24.57	-1.80%	1,576,518
Jul 14, 2026	25.78	26.28	24.85	25.02	25.02	-3.25%	1,910,977
Jul 13, 2026	27.16	27.87	25.83	25.86	25.86	-4.68%	2,441,930
Jul 10, 2026	27.35	27.82	26.59	27.13	27.13	-0.80%	2,963,373
Jul 9, 2026	23.53	27.67	23.26	27.35	27.35	16.04%	3,632,463
Jul 8, 2026	23.70	24.93	23.31	23.57	23.57	-0.97%	2,867,016
Jul 7, 2026	27.47	27.91	23.10	23.80	23.80	-14.63%	8,099,177
Jul 6, 2026	27.55	28.61	27.04	27.88	27.88	0.32%	3,139,967
Jul 2, 2026	28.96	30.92	27.26	27.79	27.79	-4.40%	3,320,675
Jul 1, 2026	29.09	29.76	27.80	29.07	29.07	-0.55%	6,952,557
Jun 30, 2026	31.50	31.70	28.71	29.23	29.23	-7.99%	5,684,391
Jun 29, 2026	32.75	33.12	31.38	31.77	31.77	-2.19%	5,029,310
Jun 26, 2026	31.25	33.87	30.01	32.48	32.48	2.27%	2,967,014
Jun 25, 2026	32.76	33.15	31.10	31.76	31.76	-2.25%	2,806,696
Jun 24, 2026	33.00	33.56	31.32	32.49	32.49	-1.43%	2,232,229
Jun 23, 2026	34.60	35.60	32.80	32.96	32.96	-9.35%	2,474,553
Jun 22, 2026	38.14	41.42	35.81	36.36	36.36	3.62%	3,184,519
Jun 18, 2026	37.18	37.33	34.85	35.09	35.09	-3.84%	2,230,826
Jun 17, 2026	34.25	37.43	34.02	36.49	36.49	7.61%	2,254,672
Jun 16, 2026	35.30	36.07	33.59	33.91	33.91	-3.99%	1,447,039
Jun 15, 2026	35.84	36.40	34.64	35.32	35.32	0.37%	966,778
Jun 12, 2026	34.46	36.70	34.44	35.19	35.19	1.59%	1,291,702
Jun 11, 2026	32.94	35.55	32.39	34.64	34.64	4.75%	1,633,705
Jun 10, 2026	32.63	35.55	32.63	33.07	33.07	-1.47%	1,703,794
Jun 9, 2026	34.38	35.35	32.61	33.57	33.57	-1.16%	1,999,098
Jun 8, 2026	38.59	38.59	33.25	33.96	33.96	-8.76%	2,825,458
Jun 5, 2026	38.11	38.80	36.72	37.22	37.22	-4.22%	1,939,520
Jun 4, 2026	39.33	41.35	38.62	38.86	38.86	-2.78%	2,169,552
Jun 3, 2026	37.37	40.39	36.80	39.97	39.97	6.22%	3,323,715
Jun 2, 2026	36.07	38.37	35.07	37.63	37.63	5.79%	2,019,649
Jun 1, 2026	36.50	36.56	34.27	35.57	35.57	-2.97%	3,915,682
May 29, 2026	38.67	39.00	35.82	36.66	36.66	-5.27%	2,799,692
May 28, 2026	37.27	39.00	36.00	38.70	38.70	3.70%	1,554,871
May 27, 2026	39.13	39.48	36.84	37.32	37.32	-5.54%	2,176,958
May 26, 2026	39.34	39.68	37.65	39.51	39.51	3.02%	2,383,270
May 22, 2026	42.30	42.48	38.05	38.35	38.35	-9.76%	3,402,381
May 21, 2026	38.78	42.57	37.84	42.50	42.50	11.81%	7,992,703
May 20, 2026	37.96	39.30	36.23	38.01	38.01	4.60%	2,989,346
May 19, 2026	38.73	39.89	36.33	36.34	36.34	-5.85%	9,900,138
May 18, 2026	41.27	42.35	37.90	38.60	38.60	-5.99%	5,903,057
May 15, 2026	37.40	42.65	37.35	41.06	41.06	1.06%	7,051,951
May 14, 2026	35.88	40.95	35.50	40.63	40.63	11.19%	11,370,355