Fervo Energy Company (FRVO) NASDAQ

Currency In USD

FRVO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 01, 2026	16.47	19.75	19.75	20.07	16.44	35.12M
August 31, 2026	14.85	15.38	15.38	15.51	14.6	4.51M
August 28, 2026	15.7	14.77	14.77	15.9	14.75	4.07M
August 27, 2026	15.59	15.96	15.96	16.41	15.55	3.91M
August 26, 2026	16.38	15.44	15.44	16.45	15.22	3.59M
August 25, 2026	15.64	16.45	16.45	16.68	15.32	3.6M
August 24, 2026	16.97	15.47	15.47	17.15	15.31	4.3M
August 21, 2026	17	16.92	16.92	17.57	16.51	2.35M
August 20, 2026	17.95	17	17	18.28	16.69	3.83M
August 19, 2026	18	17.83	17.83	18.28	17.01	4.48M
August 18, 2026	18.05	17.97	17.97	19	17.71	5M
August 17, 2026	19.49	18.1	18.1	19.69	17.56	6.55M
August 14, 2026	20.56	19.76	19.76	22.26	19.71	3.45M
August 13, 2026	20.71	20.32	20.32	21.71	20.24	3.9M
August 12, 2026	25.8	20.16	20.16	26.2	19.54	7.96M
August 11, 2026	23.97	24.17	24.17	24.71	23.1	3.35M
August 10, 2026	25.85	23.92	23.92	26.7	23.8	1.73M
August 07, 2026	23.24	25.85	25.85	25.93	23.1	2.46M
August 06, 2026	22	23	23	24.1	21.88	1.57M
August 05, 2026	22.51	22.05	22.05	23.09	21.96	1.46M
August 04, 2026	22.34	22.75	22.75	23.66	22	2.23M
August 03, 2026	22.26	22.19	22.19	23.12	21.26	2.11M
July 31, 2026	22.47	22.54	22.54	23.49	21.98	2.89M
July 30, 2026	17.76	22.3	22.3	22.35	17.75	4.81M
July 29, 2026	21.16	17.08	17.08	21.48	16.89	6.85M
July 28, 2026	23.71	21.12	21.12	23.77	20.76	3M
July 27, 2026	24.09	23.98	23.98	24.25	22.78	1.28M
July 23, 2026	27.77	26.37	26.37	28.93	26.23	1.85M
July 22, 2026	26.94	27.9	27.9	28.33	26.9	2.99M
July 21, 2026	25.51	26.99	26.99	27.07	25.37	2.88M
July 20, 2026	25.44	25.49	25.49	26.17	25.25	2.27M
July 17, 2026	23.4	24.65	24.65	24.72	22.5	2.6M
July 16, 2026	24.3	23.11	23.11	24.51	22.66	2.47M
July 15, 2026	25.04	24.57	24.57	25.62	23.97	1.58M
July 14, 2026	25.78	25.02	25.02	26.28	24.85	1.91M
July 13, 2026	27.16	25.86	25.86	27.87	25.83	2.58M
July 10, 2026	27.35	27.13	27.13	27.82	26.59	2.96M
July 09, 2026	23.53	27.35	27.35	27.67	23.26	3.65M
July 08, 2026	23.7	23.57	23.57	24.93	23.31	2.87M
July 07, 2026	27.47	23.8	23.8	27.91	23.1	8.1M
July 06, 2026	27.55	27.88	27.88	28.61	27.04	3.39M
July 02, 2026	28.96	27.79	27.79	30.92	27.26	3.72M
July 01, 2026	29.09	29.07	29.07	29.76	27.8	6.95M
June 30, 2026	31.5	29.23	29.23	31.7	28.71	5.69M
June 29, 2026	32.75	31.77	31.77	33.12	31.38	5.03M
June 26, 2026	31.25	32.48	32.48	33.87	30.01	2.97M
June 25, 2026	32.76	31.76	31.76	33.15	31.1	2.8M
June 24, 2026	33	32.49	32.49	33.56	31.32	2.21M
June 23, 2026	34.6	32.96	32.96	35.6	32.8	2.45M
June 22, 2026	38.14	36.36	36.36	41.42	35.81	3.18M
June 18, 2026	37.18	35.09	35.09	37.33	34.85	2.2M
June 17, 2026	34.25	36.49	36.49	37.43	34.02	2.25M
June 16, 2026	35.3	33.91	33.91	36.07	33.59	1.44M
June 15, 2026	35.84	35.32	35.32	36.4	34.64	956,765
June 12, 2026	34.46	35.19	35.19	36.7	34.44	1.28M
June 11, 2026	32.94	34.64	34.64	35.55	32.39	1.63M
June 10, 2026	32.63	33.07	33.07	35.55	32.63	1.7M
June 09, 2026	34.38	33.57	33.57	35.35	32.61	1.99M
June 08, 2026	38.59	33.96	33.96	38.59	33.24	2.82M
June 05, 2026	38.11	37.22	37.22	38.8	36.72	1.94M