5 DAY PERFORMANCE
+11.82%
1 MONTH PERFORMANCE
-33.85%
3 MONTH PERFORMANCE
-59.69%
Fervo Energy Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $8.57 | $8.99 (4.9%) | $9.23 | $8.50 | 9.37 M | $2.65 B |
| 10/28/2026 | $8.74 | $8.33 (-4.69%) | $8.77 | $8.07 | 6.01 M | $2.45 B |
| 10/27/2026 | $8.25 | $8.68 (5.21%) | $8.84 | $8.14 | 5.88 M | $2.56 B |
| 10/26/2026 | $8.06 | $7.97 (-1.12%) | $8.18 | $7.72 | 5.84 M | $2.35 B |
| 10/23/2026 | $8.13 | $8.04 (-1.11%) | $8.28 | $7.83 | 5.98 M | $2.37 B |
| 10/22/2026 | $8.80 | $8.25 (-6.25%) | $8.93 | $8.22 | 7.92 M | $2.43 B |
| 10/21/2026 | $9.67 | $9.02 (-6.72%) | $9.68 | $8.97 | 4.99 M | $2.66 B |
| 10/20/2026 | $8.98 | $9.29 (3.45%) | $9.54 | $8.83 | 10.19 M | $2.74 B |
| 10/19/2026 | $9.93 | $9.10 (-8.36%) | $9.98 | $9.00 | 9.98 M | $2.68 B |
| 10/16/2026 | $10.23 | $9.68 (-5.38%) | $10.25 | $9.59 | 20.76 M | $2.85 B |
| 10/15/2026 | $10.58 | $10.26 (-3.02%) | $10.60 | $9.94 | 20.16 M | $3.02 B |
| 10/14/2026 | $11.80 | $10.94 (-7.29%) | $11.88 | $10.86 | 7.47 M | $3.22 B |
| 10/13/2026 | $12.70 | $11.98 (-5.67%) | $12.74 | $11.88 | 11.16 M | $3.53 B |
| 10/12/2026 | $13.66 | $12.87 (-5.78%) | $13.84 | $12.78 | 8.98 M | $3.79 B |
| 10/09/2026 | $13.97 | $13.75 (-1.57%) | $14.06 | $13.31 | 5.96 M | $4.05 B |
| 10/08/2026 | $13.72 | $13.80 (0.58%) | $14.26 | $13.41 | 6.16 M | $4.07 B |
| 10/07/2026 | $13.95 | $13.97 (0.14%) | $14.10 | $13.56 | 5.74 M | $4.12 B |
| 10/06/2026 | $13.60 | $14.33 (5.37%) | $14.56 | $13.23 | 13.03 M | $4.22 B |
| 10/05/2026 | $14.63 | $13.46 (-8%) | $14.69 | $13.10 | 11.88 M | $3.97 B |
| 10/02/2026 | $14.59 | $14.45 (-0.96%) | $14.99 | $14.00 | 7.71 M | $4.26 B |
| 10/01/2026 | $13.75 | $14.46 (5.16%) | $14.61 | $13.53 | 8.99 M | $4.26 B |
| 09/30/2026 | $13.80 | $13.59 (-1.52%) | $13.97 | $13.58 | 5.60 M | $4.00 B |
| 09/29/2026 | $13.99 | $13.75 (-1.72%) | $14.16 | $13.44 | 10.21 M | $4.05 B |
| 09/28/2026 | $15.18 | $14.11 (-7.05%) | $15.32 | $13.83 | 11.69 M | $4.16 B |
| 09/25/2026 | $17.59 | $15.18 (-13.7%) | $17.66 | $15.03 | 10.46 M | $4.47 B |
| 09/24/2026 | $18.49 | $16.71 (-9.63%) | $18.54 | $16.16 | 14.30 M | $4.92 B |
| 09/23/2026 | $16.35 | $16.35 (0%) | $16.67 | $15.98 | 2.91 M | $4.82 B |
| 09/22/2026 | $16.88 | $16.44 (-2.61%) | $16.97 | $16.30 | 3.58 M | $4.84 B |
| 09/21/2026 | $17.26 | $16.83 (-2.49%) | $17.93 | $16.52 | 4.09 M | $4.96 B |
| 09/18/2026 | $16.86 | $16.91 (0.3%) | $17.42 | $16.17 | 9.23 M | $4.98 B |
| 09/17/2026 | $15.87 | $16.66 (4.98%) | $16.74 | $15.80 | 4.15 M | $4.91 B |
| 09/16/2026 | $15.25 | $15.40 (0.98%) | $15.49 | $14.80 | 4.52 M | $4.54 B |
| 09/15/2026 | $15.10 | $15.16 (0.4%) | $15.37 | $14.85 | 3.50 M | $4.47 B |
| 09/14/2026 | $15.31 | $14.96 (-2.29%) | $15.89 | $14.87 | 4.35 M | $4.41 B |
| 09/11/2026 | $15.88 | $15.59 (-1.83%) | $15.94 | $14.94 | 6.06 M | $4.59 B |
| 09/10/2026 | $17.22 | $15.73 (-8.65%) | $17.37 | $15.72 | 6.07 M | $4.63 B |
| 09/09/2026 | $18.60 | $17.24 (-7.31%) | $18.97 | $17.00 | 5.02 M | $5.08 B |
| 09/08/2026 | $18.62 | $18.90 (1.5%) | $19.27 | $17.84 | 5.47 M | $5.57 B |
| 09/04/2026 | $17.27 | $18.16 (5.15%) | $18.58 | $17.10 | 7.79 M | $5.35 B |
| 09/03/2026 | $18.27 | $17.16 (-6.08%) | $18.48 | $16.80 | 8.56 M | $5.06 B |
| 09/02/2026 | $18.40 | $17.98 (-2.28%) | $18.79 | $17.03 | 19.64 M | $5.30 B |
| 09/01/2026 | $16.47 | $19.75 (19.91%) | $20.07 | $16.44 | 35.23 M | $5.82 B |
| 08/31/2026 | $14.85 | $15.38 (3.57%) | $15.51 | $14.60 | 4.51 M | $4.53 B |
| 08/28/2026 | $15.70 | $14.77 (-5.92%) | $15.90 | $14.75 | 4.08 M | $4.35 B |
| 08/27/2026 | $15.59 | $15.96 (2.37%) | $16.41 | $15.55 | 3.92 M | $4.70 B |
| 08/26/2026 | $16.38 | $15.44 (-5.74%) | $16.45 | $15.22 | 3.62 M | $4.55 B |
| 08/25/2026 | $15.64 | $16.45 (5.18%) | $16.68 | $15.32 | 3.61 M | $4.85 B |
| 08/24/2026 | $16.97 | $15.47 (-8.84%) | $17.15 | $15.31 | 4.31 M | $4.56 B |
| 08/21/2026 | $17.00 | $16.92 (-0.47%) | $17.57 | $16.51 | 2.36 M | $4.99 B |
| 08/20/2026 | $17.95 | $17.00 (-5.29%) | $18.28 | $16.69 | 3.85 M | $5.01 B |
| 08/19/2026 | $18.00 | $17.83 (-0.94%) | $18.28 | $17.01 | 4.49 M | $5.25 B |
| 08/18/2026 | $18.05 | $17.97 (-0.44%) | $19.00 | $17.71 | 5.01 M | $5.29 B |
| 08/17/2026 | $19.49 | $18.10 (-7.13%) | $19.69 | $17.56 | 6.57 M | $5.33 B |
| 08/14/2026 | $20.56 | $19.76 (-3.89%) | $22.26 | $19.71 | 3.46 M | $5.82 B |
| 08/13/2026 | $20.71 | $20.32 (-1.88%) | $21.71 | $20.24 | 3.90 M | $5.99 B |
| 08/12/2026 | $25.80 | $20.16 (-21.86%) | $26.20 | $19.54 | 7.98 M | $5.94 B |
| 08/11/2026 | $23.97 | $24.17 (0.83%) | $24.71 | $23.10 | 3.35 M | $7.12 B |
| 08/10/2026 | $25.85 | $23.92 (-7.47%) | $26.70 | $23.80 | 1.73 M | $7.05 B |
| 08/07/2026 | $23.24 | $25.85 (11.23%) | $25.93 | $23.10 | 2.46 M | $7.33 B |
| 08/06/2026 | $22.00 | $23.00 (4.55%) | $24.10 | $21.88 | 1.57 M | $6.52 B |
| 08/05/2026 | $22.51 | $22.05 (-2.04%) | $23.09 | $21.96 | 1.47 M | $6.25 B |
| 08/04/2026 | $22.34 | $22.75 (1.84%) | $23.66 | $22.00 | 2.23 M | $6.45 B |
| 08/03/2026 | $22.26 | $22.19 (-0.31%) | $23.12 | $21.26 | 2.12 M | $6.29 B |
| 07/31/2026 | $22.47 | $22.54 (0.31%) | $23.49 | $21.98 | 2.89 M | $6.39 B |
| 07/30/2026 | $17.76 | $22.30 (25.56%) | $22.35 | $17.75 | 4.83 M | $6.32 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
