NasdaqGS - Nasdaq Real Time Price
USD
Fervo Energy Company (FRVO)
8.08
-0.91
(-10.12%)
As of 3:00:08 PM EDT. Market Open.
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
8.77 | 8.77 | 8.06 | 8.09 | 8.09 | 4,689,970 |
|
Oct 29, 2026
|
8.58 | 9.23 | 8.50 | 8.99 | 8.99 | 9,359,200 |
|
Oct 28, 2026
|
8.74 | 8.77 | 8.07 | 8.33 | 8.33 | 6,010,100 |
|
Oct 27, 2026
|
8.25 | 8.84 | 8.14 | 8.68 | 8.68 | 5,873,000 |
|
Oct 26, 2026
|
8.06 | 8.18 | 7.72 | 7.97 | 7.97 | 5,836,900 |
|
Oct 23, 2026
|
8.13 | 8.28 | 7.83 | 8.04 | 8.04 | 5,969,100 |
|
Oct 22, 2026
|
8.80 | 8.93 | 8.22 | 8.25 | 8.25 | 7,922,300 |
|
Oct 21, 2026
|
9.67 | 9.68 | 8.97 | 9.02 | 9.02 | 4,978,400 |
|
Oct 20, 2026
|
8.98 | 9.54 | 8.83 | 9.29 | 9.29 | 10,181,600 |
|
Oct 19, 2026
|
9.93 | 9.98 | 9.00 | 9.10 | 9.10 | 9,980,600 |
|
Oct 16, 2026
|
10.23 | 10.25 | 9.59 | 9.68 | 9.68 | 20,755,100 |
|
Oct 15, 2026
|
10.58 | 10.60 | 9.94 | 10.26 | 10.26 | 20,155,100 |
|
Oct 14, 2026
|
11.80 | 11.88 | 10.86 | 10.94 | 10.94 | 7,465,600 |
|
Oct 13, 2026
|
12.70 | 12.74 | 11.88 | 11.98 | 11.98 | 11,154,300 |
|
Oct 12, 2026
|
13.66 | 13.84 | 12.78 | 12.87 | 12.87 | 8,975,200 |
|
Oct 9, 2026
|
13.97 | 14.06 | 13.31 | 13.75 | 13.75 | 5,954,400 |
|
Oct 8, 2026
|
13.72 | 14.26 | 13.41 | 13.80 | 13.80 | 6,152,800 |
|
Oct 7, 2026
|
13.95 | 14.10 | 13.56 | 13.97 | 13.97 | 5,736,800 |
|
Oct 6, 2026
|
13.60 | 14.56 | 13.23 | 14.33 | 14.33 | 13,027,200 |
|
Oct 5, 2026
|
14.63 | 14.69 | 13.10 | 13.46 | 13.46 | 11,879,800 |
|
Oct 2, 2026
|
14.59 | 14.99 | 14.00 | 14.45 | 14.45 | 7,702,000 |
|
Oct 1, 2026
|
13.75 | 14.61 | 13.53 | 14.46 | 14.46 | 8,987,900 |
|
Sep 30, 2026
|
13.80 | 13.97 | 13.58 | 13.59 | 13.59 | 5,597,300 |
|
Sep 29, 2026
|
13.99 | 14.16 | 13.44 | 13.75 | 13.75 | 10,201,600 |
|
Sep 28, 2026
|
15.18 | 15.32 | 13.83 | 14.11 | 14.11 | 11,690,100 |
|
Sep 25, 2026
|
17.59 | 17.66 | 15.03 | 15.18 | 15.18 | 10,460,400 |
|
Sep 24, 2026
|
18.49 | 18.54 | 16.16 | 16.71 | 16.71 | 14,295,900 |
|
Sep 23, 2026
|
16.35 | 16.67 | 15.98 | 16.35 | 16.35 | 2,905,300 |
|
Sep 22, 2026
|
16.88 | 16.97 | 16.30 | 16.44 | 16.44 | 3,584,300 |
|
Sep 21, 2026
|
17.26 | 17.93 | 16.52 | 16.83 | 16.83 | 4,080,900 |
|
Sep 18, 2026
|
16.86 | 17.42 | 16.17 | 16.91 | 16.91 | 9,222,600 |
|
Sep 17, 2026
|
15.87 | 16.74 | 15.80 | 16.66 | 16.66 | 4,151,600 |
|
Sep 16, 2026
|
15.25 | 15.49 | 14.80 | 15.40 | 15.40 | 4,520,400 |
|
Sep 15, 2026
|
15.10 | 15.37 | 14.85 | 15.16 | 15.16 | 3,490,800 |
|
Sep 14, 2026
|
15.31 | 15.89 | 14.87 | 14.96 | 14.96 | 4,349,100 |
|
Sep 11, 2026
|
15.88 | 15.94 | 14.94 | 15.59 | 15.59 | 6,057,400 |
|
Sep 10, 2026
|
17.22 | 17.37 | 15.72 | 15.73 | 15.73 | 6,060,600 |
|
Sep 9, 2026
|
18.60 | 18.97 | 17.00 | 17.24 | 17.24 | 5,010,900 |
|
Sep 8, 2026
|
18.62 | 19.27 | 17.84 | 18.90 | 18.90 | 5,461,900 |
|
Sep 4, 2026
|
17.27 | 18.58 | 17.10 | 18.16 | 18.16 | 7,786,500 |
|
Sep 3, 2026
|
18.28 | 18.48 | 16.80 | 17.16 | 17.16 | 8,563,700 |
|
Sep 2, 2026
|
18.40 | 18.79 | 17.03 | 17.98 | 17.98 | 19,643,000 |
|
Sep 1, 2026
|
16.47 | 20.07 | 16.44 | 19.75 | 19.75 | 35,232,500 |
|
Aug 31, 2026
|
14.85 | 15.51 | 14.60 | 15.38 | 15.38 | 4,505,500 |
|
Aug 28, 2026
|
15.70 | 15.90 | 14.75 | 14.77 | 14.77 | 4,077,800 |
|
Aug 27, 2026
|
15.59 | 16.41 | 15.55 | 15.96 | 15.96 | 3,918,200 |
|
Aug 26, 2026
|
16.38 | 16.45 | 15.22 | 15.44 | 15.44 | 3,608,400 |
|
Aug 25, 2026
|
15.64 | 16.68 | 15.32 | 16.45 | 16.45 | 3,603,700 |
|
Aug 24, 2026
|
16.97 | 17.15 | 15.31 | 15.47 | 15.47 | 4,303,700 |
|
Aug 21, 2026
|
17.00 | 17.57 | 16.51 | 16.92 | 16.92 | 2,360,100 |
|
Aug 20, 2026
|
17.95 | 18.28 | 16.69 | 17.00 | 17.00 | 3,849,900 |
|
Aug 19, 2026
|
18.00 | 18.28 | 17.01 | 17.83 | 17.83 | 4,490,600 |
|
Aug 18, 2026
|
18.05 | 19.00 | 17.71 | 17.97 | 17.97 | 5,013,400 |
|
Aug 17, 2026
|
19.49 | 19.69 | 17.56 | 18.10 | 18.10 | 6,573,300 |
|
Aug 14, 2026
|
20.56 | 22.26 | 19.71 | 19.76 | 19.76 | 3,459,400 |
|
Aug 13, 2026
|
20.71 | 21.71 | 20.24 | 20.32 | 20.32 | 3,900,700 |
|
Aug 12, 2026
|
25.80 | 26.20 | 19.54 | 20.16 | 20.16 | 7,984,800 |
|
Aug 11, 2026
|
23.97 | 24.71 | 23.10 | 24.17 | 24.17 | 3,353,400 |
|
Aug 10, 2026
|
25.85 | 26.70 | 23.80 | 23.92 | 23.92 | 1,731,900 |
|
Aug 7, 2026
|
23.24 | 25.93 | 23.10 | 25.85 | 25.85 | 2,460,400 |
|
Aug 6, 2026
|
22.00 | 24.10 | 21.88 | 23.00 | 23.00 | 1,574,900 |
|
Aug 5, 2026
|
22.51 | 23.09 | 21.96 | 22.05 | 22.05 | 1,472,800 |
|
Aug 4, 2026
|
22.34 | 23.66 | 22.00 | 22.75 | 22.75 | 2,231,100 |
|
Aug 3, 2026
|
22.26 | 23.12 | 21.26 | 22.19 | 22.19 | 2,117,200 |
|
Jul 31, 2026
|
22.47 | 23.49 | 21.98 | 22.54 | 22.54 | 2,893,900 |
|
Jul 30, 2026
|
17.76 | 22.35 | 17.75 | 22.30 | 22.30 | 4,828,300 |
|
Jul 29, 2026
|
21.16 | 21.48 | 16.89 | 17.08 | 17.08 | 6,865,200 |
|
Jul 28, 2026
|
23.71 | 23.77 | 20.76 | 21.12 | 21.12 | 3,009,500 |
|
Jul 27, 2026
|
24.09 | 24.25 | 22.78 | 23.98 | 23.98 | 1,277,800 |
|
Jul 24, 2026
|
26.69 | 26.69 | 23.90 | 24.02 | 24.02 | 1,688,500 |
|
Jul 23, 2026
|
27.77 | 28.93 | 26.23 | 26.37 | 26.37 | 1,846,400 |
|
Jul 22, 2026
|
26.94 | 28.33 | 26.90 | 27.90 | 27.90 | 2,990,900 |
|
Jul 21, 2026
|
25.51 | 27.07 | 25.37 | 26.99 | 26.99 | 2,880,700 |
|
Jul 20, 2026
|
25.44 | 26.17 | 25.25 | 25.49 | 25.49 | 2,275,600 |
|
Jul 17, 2026
|
23.40 | 24.72 | 22.50 | 24.65 | 24.65 | 2,602,500 |
|
Jul 16, 2026
|
24.30 | 24.51 | 22.66 | 23.11 | 23.11 | 2,482,100 |
|
Jul 15, 2026
|
25.04 | 25.62 | 23.97 | 24.57 | 24.57 | 1,579,500 |
|
Jul 14, 2026
|
25.78 | 26.28 | 24.85 | 25.02 | 25.02 | 1,916,900 |
|
Jul 13, 2026
|
27.16 | 27.87 | 25.83 | 25.86 | 25.86 | 2,586,300 |
|
Jul 10, 2026
|
27.35 | 27.82 | 26.59 | 27.13 | 27.13 | 2,968,700 |
|
Jul 9, 2026
|
23.53 | 27.67 | 23.26 | 27.35 | 27.35 | 3,670,800 |
|
Jul 8, 2026
|
23.70 | 24.93 | 23.31 | 23.57 | 23.57 | 2,870,700 |
|
Jul 7, 2026
|
27.47 | 27.91 | 23.10 | 23.80 | 23.80 | 8,115,800 |
|
Jul 6, 2026
|
27.55 | 28.61 | 27.04 | 27.88 | 27.88 | 3,393,900 |
|
Jul 2, 2026
|
28.96 | 30.92 | 27.26 | 27.79 | 27.79 | 3,723,400 |
|
Jul 1, 2026
|
29.09 | 29.76 | 27.80 | 29.07 | 29.07 | 6,956,800 |
|
Jun 30, 2026
|
31.50 | 31.70 | 28.71 | 29.23 | 29.23 | 5,695,400 |
|
Jun 29, 2026
|
32.75 | 33.12 | 31.38 | 31.77 | 31.77 | 5,030,100 |
|
Jun 26, 2026
|
31.25 | 33.87 | 30.01 | 32.48 | 32.48 | 2,967,000 |
|
Jun 25, 2026
|
32.76 | 33.15 | 31.10 | 31.76 | 31.76 | 2,803,900 |
|
Jun 24, 2026
|
33.00 | 33.56 | 31.32 | 32.49 | 32.49 | 2,232,200 |
|
Jun 23, 2026
|
34.60 | 35.60 | 32.80 | 32.96 | 32.96 | 2,474,600 |
|
Jun 22, 2026
|
38.14 | 41.42 | 35.81 | 36.36 | 36.36 | 3,184,500 |
|
Jun 18, 2026
|
37.18 | 37.33 | 34.85 | 35.09 | 35.09 | 2,230,800 |
|
Jun 17, 2026
|
34.25 | 37.43 | 34.02 | 36.49 | 36.49 | 2,254,700 |
|
Jun 16, 2026
|
35.30 | 36.07 | 33.59 | 33.91 | 33.91 | 1,446,700 |
|
Jun 15, 2026
|
35.84 | 36.40 | 34.64 | 35.32 | 35.32 | 966,100 |
|
Jun 12, 2026
|
34.46 | 36.70 | 34.44 | 35.19 | 35.19 | 1,291,400 |
|
Jun 11, 2026
|
32.94 | 35.55 | 32.39 | 34.64 | 34.64 | 1,633,700 |
|
Jun 10, 2026
|
32.63 | 35.55 | 32.63 | 33.07 | 33.07 | 1,703,700 |
|
Jun 9, 2026
|
34.38 | 35.35 | 32.61 | 33.57 | 33.57 | 1,999,000 |
|
Jun 8, 2026
|
38.59 | 38.59 | 33.25 | 33.96 | 33.96 | 2,825,500 |
|
Jun 5, 2026
|
38.11 | 38.80 | 36.72 | 37.22 | 37.22 | 1,939,500 |
|
Jun 4, 2026
|
39.33 | 41.35 | 38.62 | 38.86 | 38.86 | 2,169,600 |
|
Jun 3, 2026
|
37.37 | 40.39 | 36.80 | 39.97 | 39.97 | 3,323,700 |
|
Jun 2, 2026
|
36.07 | 38.37 | 35.07 | 37.63 | 37.63 | 2,019,600 |
|
Jun 1, 2026
|
36.50 | 36.56 | 34.27 | 35.57 | 35.57 | 3,915,300 |
|
May 29, 2026
|
38.67 | 39.00 | 35.82 | 36.66 | 36.66 | 2,798,300 |
|
May 28, 2026
|
37.27 | 39.00 | 36.00 | 38.70 | 38.70 | 1,553,100 |
|
May 27, 2026
|
39.13 | 39.48 | 36.84 | 37.32 | 37.32 | 2,176,800 |
|
May 26, 2026
|
39.34 | 39.68 | 37.65 | 39.51 | 39.51 | 2,382,400 |
|
May 22, 2026
|
42.30 | 42.48 | 38.05 | 38.35 | 38.35 | 3,401,800 |
|
May 21, 2026
|
38.78 | 42.57 | 37.84 | 42.50 | 42.50 | 7,992,700 |
|
May 20, 2026
|
37.96 | 39.30 | 36.23 | 38.01 | 38.01 | 2,989,300 |
|
May 19, 2026
|
38.73 | 39.89 | 36.33 | 36.34 | 36.34 | 9,900,100 |
|
May 18, 2026
|
41.27 | 42.35 | 37.90 | 38.60 | 38.60 | 5,903,100 |
|
May 15, 2026
|
37.40 | 42.65 | 37.35 | 41.06 | 41.06 | 7,052,000 |
|
May 14, 2026
|
35.88 | 40.95 | 35.50 | 40.63 | 40.63 | 11,370,400 |
|
May 13, 2026
|
36.00 | 38.41 | 36.00 | 36.54 | 36.54 | 35,164,300 |
