NASDAQ : FRVO
Fervo Energy Company — Price history
Utilities · Utilities - Independent Power Producers · United States
Last price 8.275 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.44B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Fervo Energy Company (FRVO) closed at 8.275 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 8.63 | 8.77 | 8.06 | 8.275 | 7,228,227 | -7.95% |
| 2026-10-29 | 8.575 | 9.229 | 8.5 | 8.99 | 9,370,372 | +7.92% |
| 2026-10-28 | 8.74 | 8.77 | 8.07 | 8.33 | 6,010,149 | -4.03% |
| 2026-10-27 | 8.25 | 8.84 | 8.14 | 8.68 | 5,877,022 | +8.91% |
| 2026-10-26 | 8.06 | 8.175 | 7.72 | 7.97 | 5,841,634 | -0.87% |
| 2026-10-23 | 8.13 | 8.275 | 7.83 | 8.04 | 5,975,360 | -2.55% |
| 2026-10-22 | 8.8 | 8.93 | 8.22 | 8.25 | 7,922,282 | -8.54% |
| 2026-10-21 | 9.67 | 9.68 | 8.97 | 9.02 | 4,986,989 | -2.91% |
| 2026-10-20 | 8.975 | 9.54 | 8.83 | 9.29 | 10,189,173 | +2.09% |
| 2026-10-19 | 9.93 | 9.98 | 9 | 9.1 | 9,980,627 | -5.99% |
| 2026-10-16 | 10.23 | 10.25 | 9.59 | 9.68 | 20,761,777 | -5.65% |
| 2026-10-15 | 10.58 | 10.6 | 9.935 | 10.26 | 20,155,077 | -6.22% |
| 2026-10-14 | 11.8 | 11.88 | 10.855 | 10.94 | 7,465,639 | -8.68% |
| 2026-10-13 | 12.7 | 12.742 | 11.88 | 11.98 | 11,163,485 | -6.92% |
| 2026-10-12 | 13.66 | 13.84 | 12.775 | 12.87 | 8,983,160 | -6.40% |
| 2026-10-09 | 13.97 | 14.055 | 13.31 | 13.75 | 5,962,689 | -0.36% |
| 2026-10-08 | 13.72 | 14.26 | 13.41 | 13.8 | 6,157,568 | -1.22% |
| 2026-10-07 | 13.95 | 14.1 | 13.56 | 13.97 | 5,744,494 | -2.51% |
| 2026-10-06 | 13.6 | 14.56 | 13.23 | 14.33 | 13,027,168 | +6.46% |
| 2026-10-05 | 14.63 | 14.69 | 13.1 | 13.46 | 11,879,753 | -6.85% |
| 2026-10-02 | 14.59 | 14.99 | 13.995 | 14.45 | 7,707,315 | -0.07% |
| 2026-10-01 | 13.745 | 14.605 | 13.53 | 14.46 | 8,987,935 | +6.40% |
| 2026-09-30 | 13.8 | 13.965 | 13.58 | 13.59 | 5,597,256 | -1.16% |
| 2026-09-29 | 13.99 | 14.155 | 13.44 | 13.75 | 10,209,397 | -2.52% |
| 2026-09-28 | 15.175 | 15.32 | 13.825 | 14.105 | 11,690,057 | -7.08% |
| 2026-09-25 | 17.585 | 17.66 | 15.025 | 15.18 | 10,460,425 | -9.16% |
| 2026-09-24 | 18.49 | 18.542 | 16.16 | 16.71 | 14,295,917 | +2.20% |
| 2026-09-23 | 16.35 | 16.665 | 15.98 | 16.35 | 2,908,337 | -0.55% |
| 2026-09-22 | 16.88 | 16.968 | 16.3 | 16.44 | 3,584,317 | -2.32% |
| 2026-09-21 | 17.26 | 17.93 | 16.52 | 16.83 | 4,089,347 | -0.47% |
| 2026-09-18 | 16.86 | 17.42 | 16.17 | 16.91 | 9,227,715 | +1.50% |
| 2026-09-17 | 15.87 | 16.74 | 15.8 | 16.66 | 4,152,929 | +8.18% |
| 2026-09-16 | 15.25 | 15.49 | 14.8 | 15.4 | 4,524,705 | +1.58% |
| 2026-09-15 | 15.1 | 15.37 | 14.85 | 15.16 | 3,497,982 | +1.34% |
| 2026-09-14 | 15.31 | 15.889 | 14.87 | 14.96 | 4,352,269 | -4.04% |
| 2026-09-11 | 15.875 | 15.938 | 14.94 | 15.59 | 6,061,402 | -0.89% |
| 2026-09-10 | 17.215 | 17.37 | 15.72 | 15.73 | 6,067,625 | -8.76% |
| 2026-09-09 | 18.6 | 18.97 | 17 | 17.24 | 5,017,471 | -8.78% |
| 2026-09-08 | 18.62 | 19.275 | 17.84 | 18.9 | 5,469,554 | +4.07% |
| 2026-09-04 | 17.27 | 18.58 | 17.1 | 18.16 | 7,792,715 | +5.83% |
| 2026-09-03 | 18.275 | 18.48 | 16.8 | 17.16 | 8,563,656 | -4.56% |
| 2026-09-02 | 18.402 | 18.79 | 17.03 | 17.98 | 19,642,994 | -8.96% |
| 2026-09-01 | 16.47 | 20.07 | 16.44 | 19.75 | 35,232,544 | +28.41% |
| 2026-08-31 | 14.85 | 15.51 | 14.6 | 15.38 | 4,506,105 | +4.13% |
| 2026-08-28 | 15.7 | 15.9 | 14.75 | 14.77 | 4,082,781 | -7.46% |
| 2026-08-27 | 15.59 | 16.412 | 15.55 | 15.96 | 3,920,623 | +3.37% |
| 2026-08-26 | 16.38 | 16.45 | 15.22 | 15.44 | 3,617,926 | -6.14% |
| 2026-08-25 | 15.64 | 16.679 | 15.316 | 16.45 | 3,607,229 | +6.33% |
| 2026-08-24 | 16.97 | 17.15 | 15.31 | 15.47 | 4,313,005 | -8.57% |
| 2026-08-21 | 17 | 17.57 | 16.51 | 16.92 | 2,362,750 | -0.47% |
| 2026-08-20 | 17.95 | 18.28 | 16.69 | 17 | 3,849,884 | -4.66% |
| 2026-08-19 | 18 | 18.28 | 17.01 | 17.83 | 4,490,596 | -0.78% |
| 2026-08-18 | 18.05 | 19 | 17.71 | 17.97 | 5,013,426 | -0.72% |
| 2026-08-17 | 19.49 | 19.694 | 17.56 | 18.1 | 6,573,348 | -8.40% |
| 2026-08-14 | 20.56 | 22.26 | 19.71 | 19.76 | 3,459,376 | -2.76% |
| 2026-08-13 | 20.71 | 21.71 | 20.235 | 20.32 | 3,900,722 | +0.79% |
| 2026-08-12 | 25.8 | 26.2 | 19.54 | 20.16 | 7,984,765 | -16.59% |
| 2026-08-11 | 23.97 | 24.711 | 23.1 | 24.17 | 3,353,423 | +1.05% |
| 2026-08-10 | 25.85 | 26.7 | 23.8 | 23.92 | 1,731,890 | -7.47% |
| 2026-08-07 | 23.24 | 25.93 | 23.1 | 25.85 | 2,460,424 | +12.39% |
| 2026-08-06 | 22 | 24.1 | 21.88 | 23 | 1,574,873 | +4.31% |
| 2026-08-05 | 22.51 | 23.09 | 21.96 | 22.05 | 1,472,842 | -3.08% |
| 2026-08-04 | 22.34 | 23.66 | 22 | 22.75 | 2,231,526 | +2.52% |
| 2026-08-03 | 22.26 | 23.12 | 21.26 | 22.19 | 2,117,154 | -1.55% |
| 2026-07-31 | 22.47 | 23.49 | 21.98 | 22.54 | 2,893,931 | +1.08% |
| 2026-07-30 | 17.76 | 22.35 | 17.75 | 22.3 | 4,832,546 | +30.56% |
| 2026-07-29 | 21.16 | 21.48 | 16.89 | 17.08 | 6,865,230 | -19.13% |
| 2026-07-28 | 23.71 | 23.77 | 20.76 | 21.12 | 3,011,396 | -11.93% |
| 2026-07-27 | 24.09 | 24.25 | 22.78 | 23.98 | 1,277,880 | -0.15% |
| 2026-07-24 | 26.69 | 26.69 | 23.9 | 24.015 | 1,688,540 | -8.93% |
| 2026-07-23 | 27.77 | 28.93 | 26.23 | 26.37 | 1,846,558 | -5.48% |
| 2026-07-22 | 26.94 | 28.33 | 26.9 | 27.9 | 2,990,937 | +3.37% |
| 2026-07-21 | 25.51 | 27.07 | 25.37 | 26.99 | 2,880,687 | +5.88% |
| 2026-07-20 | 25.44 | 26.17 | 25.25 | 25.49 | 2,275,559 | +3.41% |
| 2026-07-17 | 23.4 | 24.72 | 22.5 | 24.65 | 2,602,462 | +6.66% |
| 2026-07-16 | 24.3 | 24.51 | 22.66 | 23.11 | 2,482,140 | -5.94% |
| 2026-07-15 | 25.04 | 25.615 | 23.97 | 24.57 | 1,579,549 | -1.80% |
| 2026-07-14 | 25.78 | 26.278 | 24.85 | 25.02 | 1,916,912 | -3.25% |
| 2026-07-13 | 27.16 | 27.87 | 25.83 | 25.86 | 2,586,268 | -4.68% |
| 2026-07-10 | 27.35 | 27.82 | 26.59 | 27.13 | 2,968,745 | -0.80% |
| 2026-07-09 | 23.53 | 27.67 | 23.26 | 27.35 | 3,670,834 | +16.04% |
| 2026-07-08 | 23.7 | 24.93 | 23.31 | 23.57 | 2,870,697 | -0.97% |
| 2026-07-07 | 27.47 | 27.905 | 23.1 | 23.8 | 8,115,824 | -14.63% |
| 2026-07-06 | 27.55 | 28.61 | 27.04 | 27.88 | 3,393,887 | +0.32% |
| 2026-07-02 | 28.96 | 30.92 | 27.255 | 27.79 | 3,723,397 | -4.40% |
| 2026-07-01 | 29.09 | 29.755 | 27.8 | 29.07 | 6,956,758 | -0.55% |
| 2026-06-30 | 31.5 | 31.7 | 28.71 | 29.23 | 5,695,374 | -7.99% |
| 2026-06-29 | 32.75 | 33.12 | 31.38 | 31.77 | 5,030,122 | -2.19% |
| 2026-06-26 | 31.25 | 33.87 | 30.01 | 32.48 | 2,967,014 | +2.27% |
| 2026-06-25 | 32.76 | 33.15 | 31.101 | 31.76 | 2,806,696 | -2.25% |
| 2026-06-24 | 33 | 33.556 | 31.32 | 32.49 | 2,232,229 | -1.43% |
| 2026-06-23 | 34.6 | 35.6 | 32.8 | 32.96 | 2,474,553 | -9.35% |
| 2026-06-22 | 38.14 | 41.42 | 35.81 | 36.36 | 3,184,519 | +3.62% |
| 2026-06-18 | 37.18 | 37.325 | 34.85 | 35.09 | 2,230,826 | -3.84% |
| 2026-06-17 | 34.25 | 37.43 | 34.02 | 36.49 | 2,254,672 | +7.61% |
| 2026-06-16 | 35.3 | 36.07 | 33.585 | 33.91 | 1,447,039 | -3.99% |
| 2026-06-15 | 35.84 | 36.395 | 34.64 | 35.32 | 966,778 | +0.37% |
| 2026-06-12 | 34.46 | 36.7 | 34.44 | 35.19 | 1,291,702 | +1.59% |
| 2026-06-11 | 32.94 | 35.55 | 32.392 | 34.64 | 1,633,705 | +4.75% |
| 2026-06-10 | 32.63 | 35.55 | 32.63 | 33.07 | 1,703,794 | -1.47% |
| 2026-06-09 | 34.38 | 35.35 | 32.606 | 33.565 | 1,999,098 | -1.16% |
| 2026-06-08 | 38.59 | 38.59 | 33.245 | 33.96 | 2,825,458 | -8.76% |
| 2026-06-05 | 38.11 | 38.8 | 36.724 | 37.22 | 1,939,520 | -4.22% |
| 2026-06-04 | 39.33 | 41.35 | 38.62 | 38.86 | 2,169,552 | -2.78% |
| 2026-06-03 | 37.37 | 40.39 | 36.8 | 39.97 | 3,323,715 | +6.22% |
| 2026-06-02 | 36.07 | 38.37 | 35.07 | 37.63 | 2,019,649 | +5.79% |
| 2026-06-01 | 36.5 | 36.56 | 34.27 | 35.57 | 3,915,682 | -2.97% |
| 2026-05-29 | 38.67 | 39 | 35.82 | 36.66 | 2,799,692 | -5.27% |
| 2026-05-28 | 37.27 | 39 | 36 | 38.7 | 1,554,871 | +3.70% |
| 2026-05-27 | 39.13 | 39.48 | 36.84 | 37.32 | 2,176,958 | -5.54% |
| 2026-05-26 | 39.34 | 39.68 | 37.65 | 39.51 | 2,383,270 | +3.02% |
| 2026-05-22 | 42.3 | 42.48 | 38.05 | 38.35 | 3,402,381 | -9.76% |
| 2026-05-21 | 38.78 | 42.57 | 37.84 | 42.5 | 7,992,703 | +11.81% |
| 2026-05-20 | 37.96 | 39.3 | 36.232 | 38.01 | 2,989,346 | +4.60% |
| 2026-05-19 | 38.73 | 39.89 | 36.33 | 36.34 | 9,900,138 | -5.85% |
| 2026-05-18 | 41.27 | 42.35 | 37.895 | 38.6 | 5,903,057 | -5.99% |
| 2026-05-15 | 37.4 | 42.65 | 37.35 | 41.06 | 7,051,951 | +1.06% |
| 2026-05-14 | 35.875 | 40.95 | 35.5 | 40.63 | 11,370,355 | +11.19% |