Fervo Energy Company (FRVO)
NASDAQ: FRVO · Real-Time Price · USD
7.77
-1.14 (-12.75%)
Nov 5, 2026, 11:06 AM EST - Market open
Fervo Energy Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 8.61 | 8.65 | 7.77 | 7.77 | 7.77 | -12.75% | 2,276,834 |
| Nov 4, 2026 | 9.44 | 9.59 | 8.38 | 8.90 | 8.90 | -4.51% | 9,666,870 |
| Nov 3, 2026 | 8.39 | 9.34 | 8.35 | 9.32 | 9.32 | 12.97% | 8,839,358 |
| Nov 2, 2026 | 8.46 | 8.53 | 8.06 | 8.25 | 8.25 | -0.30% | 5,029,881 |
| Oct 30, 2026 | 8.63 | 8.77 | 8.06 | 8.28 | 8.28 | -7.95% | 7,228,227 |
| Oct 29, 2026 | 8.58 | 9.23 | 8.50 | 8.99 | 8.99 | 7.92% | 9,370,372 |
| Oct 28, 2026 | 8.74 | 8.77 | 8.07 | 8.33 | 8.33 | -4.03% | 6,010,149 |
| Oct 27, 2026 | 8.25 | 8.84 | 8.14 | 8.68 | 8.68 | 8.91% | 5,877,022 |
| Oct 26, 2026 | 8.06 | 8.18 | 7.72 | 7.97 | 7.97 | -0.87% | 5,841,634 |
| Oct 23, 2026 | 8.13 | 8.28 | 7.83 | 8.04 | 8.04 | -2.55% | 5,975,360 |
| Oct 22, 2026 | 8.80 | 8.93 | 8.22 | 8.25 | 8.25 | -8.54% | 7,922,282 |
| Oct 21, 2026 | 9.67 | 9.68 | 8.97 | 9.02 | 9.02 | -2.91% | 4,986,989 |
| Oct 20, 2026 | 8.98 | 9.54 | 8.83 | 9.29 | 9.29 | 2.09% | 10,189,173 |
| Oct 19, 2026 | 9.93 | 9.98 | 9.00 | 9.10 | 9.10 | -5.99% | 9,980,627 |
| Oct 16, 2026 | 10.23 | 10.25 | 9.59 | 9.68 | 9.68 | -5.65% | 20,761,777 |
| Oct 15, 2026 | 10.58 | 10.60 | 9.94 | 10.26 | 10.26 | -6.22% | 20,155,077 |
| Oct 14, 2026 | 11.80 | 11.88 | 10.86 | 10.94 | 10.94 | -8.68% | 7,465,639 |
| Oct 13, 2026 | 12.70 | 12.74 | 11.88 | 11.98 | 11.98 | -6.92% | 11,163,485 |
| Oct 12, 2026 | 13.66 | 13.84 | 12.78 | 12.87 | 12.87 | -6.40% | 8,983,160 |
| Oct 9, 2026 | 13.97 | 14.06 | 13.31 | 13.75 | 13.75 | -0.36% | 5,962,689 |
| Oct 8, 2026 | 13.72 | 14.26 | 13.41 | 13.80 | 13.80 | -1.22% | 6,157,568 |
| Oct 7, 2026 | 13.95 | 14.10 | 13.56 | 13.97 | 13.97 | -2.51% | 5,744,494 |
| Oct 6, 2026 | 13.60 | 14.56 | 13.23 | 14.33 | 14.33 | 6.46% | 13,027,168 |
| Oct 5, 2026 | 14.63 | 14.69 | 13.10 | 13.46 | 13.46 | -6.85% | 11,879,753 |
| Oct 2, 2026 | 14.59 | 14.99 | 14.00 | 14.45 | 14.45 | -0.07% | 7,707,315 |
| Oct 1, 2026 | 13.75 | 14.61 | 13.53 | 14.46 | 14.46 | 6.40% | 8,987,935 |
| Sep 30, 2026 | 13.80 | 13.97 | 13.58 | 13.59 | 13.59 | -1.16% | 5,597,256 |
| Sep 29, 2026 | 13.99 | 14.16 | 13.44 | 13.75 | 13.75 | -2.52% | 10,209,397 |
| Sep 28, 2026 | 15.18 | 15.32 | 13.83 | 14.11 | 14.11 | -7.08% | 11,690,057 |
| Sep 25, 2026 | 17.59 | 17.66 | 15.03 | 15.18 | 15.18 | -9.16% | 10,460,425 |
| Sep 24, 2026 | 18.49 | 18.54 | 16.16 | 16.71 | 16.71 | 2.20% | 14,295,917 |
| 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 |