Fervo Energy Company Class A FRVO
NASDAQ · United States · Utilities
$13.94+0.35 (+2.58%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13.95 | +2.69% | $13.68 | $13.97 | $13.56 | 1.18M |
| 2026-09-30 | $13.59 | -1.16% | $13.80 | $13.97 | $13.58 | 5.57M |
| 2026-09-29 | $13.75 | -2.55% | $13.99 | $14.16 | $13.44 | 10.20M |
| 2026-09-28 | $14.11 | -7.05% | $15.18 | $15.32 | $13.83 | 11.69M |
| 2026-09-25 | $15.18 | -9.16% | $17.59 | $17.66 | $15.03 | 10.46M |
| 2026-09-24 | $16.71 | +2.20% | $18.49 | $18.54 | $16.16 | 14.30M |
| 2026-09-23 | $16.35 | -0.55% | $16.35 | $16.67 | $15.98 | 2.91M |
| 2026-09-22 | $16.44 | -2.32% | $16.88 | $16.97 | $16.30 | 3.58M |
| 2026-09-21 | $16.83 | -0.47% | $17.26 | $17.93 | $16.52 | 4.08M |
| 2026-09-18 | $16.91 | +1.50% | $16.86 | $17.42 | $16.17 | 9.22M |
| 2026-09-17 | $16.66 | +8.18% | $15.87 | $16.74 | $15.80 | 4.15M |
| 2026-09-16 | $15.40 | +1.58% | $15.25 | $15.49 | $14.80 | 4.52M |
| 2026-09-15 | $15.16 | +1.34% | $15.10 | $15.37 | $14.85 | 3.49M |
| 2026-09-14 | $14.96 | -4.04% | $15.31 | $15.89 | $14.87 | 4.35M |
| 2026-09-11 | $15.59 | -0.89% | $15.88 | $15.94 | $14.94 | 6.06M |
| 2026-09-10 | $15.73 | -8.76% | $17.22 | $17.37 | $15.72 | 6.06M |
| 2026-09-09 | $17.24 | -8.78% | $18.60 | $18.97 | $17.00 | 5.01M |
| 2026-09-08 | $18.90 | +4.07% | $18.62 | $19.27 | $17.84 | 5.46M |
| 2026-09-04 | $18.16 | +5.83% | $17.27 | $18.58 | $17.10 | 7.79M |
| 2026-09-03 | $17.16 | -4.56% | $18.28 | $18.48 | $16.80 | 8.56M |
| 2026-09-02 | $17.98 | -8.96% | $18.40 | $18.79 | $17.03 | 19.64M |
| 2026-09-01 | $19.75 | +28.41% | $16.47 | $20.07 | $16.44 | 35.23M |
| 2026-08-31 | $15.38 | +4.13% | $14.85 | $15.51 | $14.60 | 4.51M |
| 2026-08-28 | $14.77 | -7.46% | $15.70 | $15.90 | $14.75 | 4.08M |
| 2026-08-27 | $15.96 | +3.37% | $15.59 | $16.41 | $15.55 | 3.92M |
| 2026-08-26 | $15.44 | -6.14% | $16.38 | $16.45 | $15.22 | 3.61M |
| 2026-08-25 | $16.45 | +6.33% | $15.64 | $16.68 | $15.32 | 3.60M |
| 2026-08-24 | $15.47 | -8.57% | $16.97 | $17.15 | $15.31 | 4.30M |
| 2026-08-21 | $16.92 | -0.47% | $17.00 | $17.57 | $16.51 | 2.36M |
| 2026-08-20 | $17.00 | -4.66% | $17.95 | $18.28 | $16.69 | 3.85M |
| 2026-08-19 | $17.83 | -0.78% | $18.00 | $18.28 | $17.01 | 4.49M |
| 2026-08-18 | $17.97 | -0.72% | $18.05 | $19.00 | $17.71 | 5.01M |
| 2026-08-17 | $18.10 | -8.40% | $19.49 | $19.69 | $17.56 | 6.57M |
| 2026-08-14 | $19.76 | -2.76% | $20.56 | $22.26 | $19.71 | 3.46M |
| 2026-08-13 | $20.32 | +0.79% | $20.71 | $21.71 | $20.24 | 3.90M |
| 2026-08-12 | $20.16 | -16.59% | $25.80 | $26.20 | $19.54 | 7.98M |
| 2026-08-11 | $24.17 | +1.05% | $23.97 | $24.71 | $23.10 | 3.35M |
| 2026-08-10 | $23.92 | -7.47% | $25.85 | $26.70 | $23.80 | 1.73M |
| 2026-08-07 | $25.85 | +12.39% | $23.24 | $25.93 | $23.10 | 2.46M |
| 2026-08-06 | $23.00 | +4.31% | $22.00 | $24.10 | $21.88 | 1.57M |
| 2026-08-05 | $22.05 | -3.08% | $22.51 | $23.09 | $21.96 | 1.47M |
| 2026-08-04 | $22.75 | +2.52% | $22.34 | $23.66 | $22.00 | 2.23M |
| 2026-08-03 | $22.19 | -1.55% | $22.26 | $23.12 | $21.26 | 2.12M |
| 2026-07-31 | $22.54 | +1.08% | $22.47 | $23.49 | $21.98 | 2.89M |
| 2026-07-30 | $22.30 | +30.56% | $17.76 | $22.35 | $17.75 | 4.83M |
| 2026-07-29 | $17.08 | -19.13% | $21.16 | $21.48 | $16.89 | 6.87M |
| 2026-07-28 | $21.12 | -11.93% | $23.71 | $23.77 | $20.76 | 3.01M |
| 2026-07-27 | $23.98 | -0.17% | $24.09 | $24.25 | $22.78 | 1.28M |
| 2026-07-24 | $24.02 | -8.91% | $26.69 | $26.69 | $23.90 | 1.69M |
| 2026-07-23 | $26.37 | -5.48% | $27.77 | $28.93 | $26.23 | 1.85M |
| 2026-07-22 | $27.90 | +3.37% | $26.94 | $28.33 | $26.90 | 2.99M |
| 2026-07-21 | $26.99 | +5.88% | $25.51 | $27.07 | $25.37 | 2.88M |
| 2026-07-20 | $25.49 | +3.41% | $25.44 | $26.17 | $25.25 | 2.28M |
| 2026-07-17 | $24.65 | +6.66% | $23.40 | $24.72 | $22.50 | 2.60M |
| 2026-07-16 | $23.11 | -5.94% | $24.30 | $24.51 | $22.66 | 2.48M |
| 2026-07-15 | $24.57 | -1.80% | $25.04 | $25.62 | $23.97 | 1.58M |
| 2026-07-14 | $25.02 | -3.25% | $25.78 | $26.28 | $24.85 | 1.92M |
| 2026-07-13 | $25.86 | -4.68% | $27.16 | $27.87 | $25.83 | 2.59M |
| 2026-07-10 | $27.13 | -0.80% | $27.35 | $27.82 | $26.59 | 2.97M |
| 2026-07-09 | $27.35 | +16.04% | $23.53 | $27.67 | $23.26 | 3.67M |
| 2026-07-08 | $23.57 | -0.97% | $23.70 | $24.93 | $23.31 | 2.87M |
| 2026-07-07 | $23.80 | -14.63% | $27.47 | $27.91 | $23.10 | 8.12M |
| 2026-07-06 | $27.88 | +0.32% | $27.55 | $28.61 | $27.04 | 3.39M |
| 2026-07-02 | $27.79 | -4.40% | $28.96 | $30.92 | $27.26 | 3.72M |
| 2026-07-01 | $29.07 | -0.55% | $29.09 | $29.76 | $27.80 | 6.96M |
| 2026-06-30 | $29.23 | -7.99% | $31.50 | $31.70 | $28.71 | 5.70M |
| 2026-06-29 | $31.77 | -2.19% | $32.75 | $33.12 | $31.38 | 5.03M |
| 2026-06-26 | $32.48 | +2.27% | $31.25 | $33.87 | $30.01 | 2.97M |
| 2026-06-25 | $31.76 | -2.25% | $32.76 | $33.15 | $31.10 | 2.80M |
| 2026-06-24 | $32.49 | -1.43% | $33.00 | $33.56 | $31.32 | 2.23M |
| 2026-06-23 | $32.96 | -9.35% | $34.60 | $35.60 | $32.80 | 2.47M |
| 2026-06-22 | $36.36 | +3.62% | $38.14 | $41.42 | $35.81 | 3.18M |
| 2026-06-18 | $35.09 | -3.84% | $37.18 | $37.33 | $34.85 | 2.23M |
| 2026-06-17 | $36.49 | +7.61% | $34.25 | $37.43 | $34.02 | 2.25M |
| 2026-06-16 | $33.91 | -3.99% | $35.30 | $36.07 | $33.59 | 1.45M |
| 2026-06-15 | $35.32 | +0.37% | $35.84 | $36.40 | $34.64 | 966.10K |
| 2026-06-12 | $35.19 | +1.59% | $34.46 | $36.70 | $34.44 | 1.29M |
| 2026-06-11 | $34.64 | +4.75% | $32.94 | $35.55 | $32.39 | 1.63M |
| 2026-06-10 | $33.07 | -1.49% | $32.63 | $35.55 | $32.63 | 1.70M |
| 2026-06-09 | $33.57 | -1.15% | $34.38 | $35.35 | $32.61 | 2.00M |
| 2026-06-08 | $33.96 | -8.76% | $38.59 | $38.59 | $33.25 | 2.83M |
| 2026-06-05 | $37.22 | -4.22% | $38.11 | $38.80 | $36.72 | 1.94M |
| 2026-06-04 | $38.86 | -2.78% | $39.33 | $41.35 | $38.62 | 2.17M |
| 2026-06-03 | $39.97 | +6.22% | $37.37 | $40.39 | $36.80 | 3.32M |
| 2026-06-02 | $37.63 | +5.79% | $36.07 | $38.37 | $35.07 | 2.02M |
| 2026-06-01 | $35.57 | -2.97% | $36.50 | $36.56 | $34.27 | 3.92M |
| 2026-05-29 | $36.66 | -5.27% | $38.67 | $39.00 | $35.82 | 2.80M |
| 2026-05-28 | $38.70 | +3.70% | $37.27 | $39.00 | $36.00 | 1.55M |
| 2026-05-27 | $37.32 | -5.54% | $39.13 | $39.48 | $36.84 | 2.18M |
| 2026-05-26 | $39.51 | +3.02% | $39.34 | $39.68 | $37.65 | 2.38M |