Fervo Energy Company (FRVO)
NASDAQ: FRVO · Real-Time Price · USD
15.18
-1.53 (-9.16%)
At close: Sep 25, 2026, 4:00 PM EDT
15.15
-0.03 (-0.20%)
After-hours: Sep 25, 2026, 4:15 PM EDT
Fervo Energy Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 17.59 | 17.66 | 15.03 | 15.18 | - | -9.16% | 10,399,704 |
| Sep 24, 2026 | 18.49 | 18.54 | 16.16 | 16.71 | 16.71 | 2.20% | 14,289,626 |
| Sep 23, 2026 | 16.35 | 16.67 | 15.98 | 16.35 | 16.35 | -0.55% | 2,908,337 |
| Sep 22, 2026 | 16.88 | 16.97 | 16.30 | 16.44 | 16.44 | -2.32% | 3,584,317 |
| Sep 21, 2026 | 17.26 | 17.93 | 16.52 | 16.83 | 16.83 | -0.47% | 4,089,347 |
| Sep 18, 2026 | 16.86 | 17.42 | 16.17 | 16.91 | 16.91 | 1.50% | 9,227,715 |
| Sep 17, 2026 | 15.87 | 16.74 | 15.80 | 16.66 | 16.66 | 8.18% | 4,152,929 |
| Sep 16, 2026 | 15.25 | 15.49 | 14.80 | 15.40 | 15.40 | 1.58% | 4,524,705 |
| Sep 15, 2026 | 15.10 | 15.37 | 14.85 | 15.16 | 15.16 | 1.34% | 3,497,982 |
| Sep 14, 2026 | 15.31 | 15.89 | 14.87 | 14.96 | 14.96 | -4.04% | 4,352,269 |
| Sep 11, 2026 | 15.88 | 15.94 | 14.94 | 15.59 | 15.59 | -0.89% | 6,061,402 |
| Sep 10, 2026 | 17.22 | 17.37 | 15.72 | 15.73 | 15.73 | -8.76% | 6,067,625 |
| Sep 9, 2026 | 18.60 | 18.97 | 17.00 | 17.24 | 17.24 | -8.78% | 5,017,471 |
| Sep 8, 2026 | 18.62 | 19.28 | 17.84 | 18.90 | 18.90 | 4.07% | 5,469,554 |
| Sep 4, 2026 | 17.27 | 18.58 | 17.10 | 18.16 | 18.16 | 5.83% | 7,792,715 |
| Sep 3, 2026 | 18.28 | 18.48 | 16.80 | 17.16 | 17.16 | -4.56% | 8,563,656 |
| Sep 2, 2026 | 18.40 | 18.79 | 17.03 | 17.98 | 17.98 | -8.96% | 19,642,994 |
| Sep 1, 2026 | 16.47 | 20.07 | 16.44 | 19.75 | 19.75 | 28.41% | 35,232,544 |
| Aug 31, 2026 | 14.85 | 15.51 | 14.60 | 15.38 | 15.38 | 4.13% | 4,506,105 |
| Aug 28, 2026 | 15.70 | 15.90 | 14.75 | 14.77 | 14.77 | -7.46% | 4,082,781 |
| Aug 27, 2026 | 15.59 | 16.41 | 15.55 | 15.96 | 15.96 | 3.37% | 3,920,623 |
| Aug 26, 2026 | 16.38 | 16.45 | 15.22 | 15.44 | 15.44 | -6.14% | 3,617,926 |
| Aug 25, 2026 | 15.64 | 16.68 | 15.32 | 16.45 | 16.45 | 6.33% | 3,607,229 |
| Aug 24, 2026 | 16.97 | 17.15 | 15.31 | 15.47 | 15.47 | -8.57% | 4,313,005 |
| Aug 21, 2026 | 17.00 | 17.57 | 16.51 | 16.92 | 16.92 | -0.47% | 2,362,750 |
| Aug 20, 2026 | 17.95 | 18.28 | 16.69 | 17.00 | 17.00 | -4.66% | 3,849,884 |
| 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 |