Fervo Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	20.56	22.26	19.71	19.76	19.76	-2.76%	3,451,938
Aug 13, 2026	20.71	21.71	20.24	20.32	20.32	0.79%	3,895,077
Aug 12, 2026	25.80	26.20	19.54	20.16	20.16	-16.59%	7,957,175
Aug 11, 2026	23.97	24.71	23.10	24.17	24.17	1.05%	3,347,513
Aug 10, 2026	25.85	26.70	23.80	23.92	23.92	-7.47%	1,727,759
Aug 7, 2026	23.24	25.93	23.10	25.85	25.85	12.39%	2,454,880
Aug 6, 2026	22.00	24.10	21.88	23.00	23.00	4.31%	1,572,129
Aug 5, 2026	22.51	23.09	21.96	22.05	22.05	-3.08%	1,463,134
Aug 4, 2026	22.34	23.66	22.00	22.75	22.75	2.52%	2,230,694
Aug 3, 2026	22.26	23.12	21.26	22.19	22.19	-1.55%	2,114,347
Jul 31, 2026	22.47	23.49	21.98	22.54	22.54	1.08%	2,891,260
Jul 30, 2026	17.76	22.35	17.75	22.30	22.30	30.56%	4,804,944
Jul 29, 2026	21.16	21.48	16.89	17.08	17.08	-19.13%	6,845,742
Jul 28, 2026	23.71	23.77	20.76	21.12	21.12	-11.93%	3,003,650
Jul 27, 2026	24.09	24.25	22.78	23.98	23.98	-0.15%	1,276,358
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
Jul 16, 2026	24.30	24.51	22.66	23.11	23.11	-5.94%	2,482,140
Jul 15, 2026	25.04	25.62	23.97	24.57	24.57	-1.80%	1,579,549
Jul 14, 2026	25.78	26.28	24.85	25.02	25.02	-3.25%	1,916,912
Jul 13, 2026	27.16	27.87	25.83	25.86	25.86	-4.68%	2,586,268
Jul 10, 2026	27.35	27.82	26.59	27.13	27.13	-0.80%	2,968,745
Jul 9, 2026	23.53	27.67	23.26	27.35	27.35	16.04%	3,670,834
Jul 8, 2026	23.70	24.93	23.31	23.57	23.57	-0.97%	2,870,697
Jul 7, 2026	27.47	27.91	23.10	23.80	23.80	-14.63%	8,115,825
Jul 6, 2026	27.55	28.61	27.04	27.88	27.88	0.32%	3,393,887
Jul 2, 2026	28.96	30.92	27.26	27.79	27.79	-4.40%	3,723,397
Jul 1, 2026	29.09	29.76	27.80	29.07	29.07	-0.55%	6,956,758
Jun 30, 2026	31.50	31.70	28.71	29.23	29.23	-7.99%	5,695,374
Jun 29, 2026	32.75	33.12	31.38	31.77	31.77	-2.19%	5,030,122
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