5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
Fervo Energy Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $16.86 | $16.91 (0.3%) | $17.42 | $16.17 | 9.22 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 |
| 07/29/2026 | $21.16 | $17.08 (-19.28%) | $21.48 | $16.89 | 6.87 M | $4.84 B |
| 07/28/2026 | $23.71 | $21.12 (-10.92%) | $23.77 | $20.76 | 3.01 M | $5.99 B |
| 07/27/2026 | $24.09 | $23.98 (-0.46%) | $24.25 | $22.78 | 1.28 M | $6.80 B |
| 07/24/2026 | $26.69 | $24.02 (-10%) | $26.69 | $23.90 | 1.69 M | $6.81 B |
| 07/23/2026 | $27.77 | $26.37 (-5.04%) | $28.93 | $26.23 | 1.85 M | $7.48 B |
| 07/22/2026 | $26.94 | $27.90 (3.56%) | $28.33 | $26.90 | 2.99 M | $7.91 B |
| 07/21/2026 | $25.51 | $26.99 (5.8%) | $27.07 | $25.37 | 2.88 M | $7.65 B |
| 07/20/2026 | $25.44 | $25.49 (0.2%) | $26.17 | $25.25 | 2.28 M | $7.23 B |
| 07/17/2026 | $23.40 | $24.65 (5.34%) | $24.72 | $22.50 | 2.60 M | $6.99 B |
| 07/16/2026 | $24.30 | $23.11 (-4.9%) | $24.51 | $22.66 | 2.48 M | $6.55 B |
| 07/15/2026 | $25.04 | $24.57 (-1.88%) | $25.62 | $23.97 | 1.58 M | $6.97 B |
| 07/14/2026 | $25.78 | $25.02 (-2.95%) | $26.28 | $24.85 | 1.92 M | $7.09 B |
| 07/13/2026 | $27.16 | $25.86 (-4.79%) | $27.87 | $25.83 | 2.59 M | $7.33 B |
| 07/10/2026 | $27.35 | $27.13 (-0.8%) | $27.82 | $26.59 | 2.97 M | $7.69 B |
| 07/09/2026 | $23.53 | $27.35 (16.23%) | $27.67 | $23.26 | 3.67 M | $7.76 B |
| 07/08/2026 | $23.70 | $23.57 (-0.55%) | $24.93 | $23.31 | 2.87 M | $6.68 B |
| 07/07/2026 | $27.47 | $23.80 (-13.36%) | $27.91 | $23.10 | 8.12 M | $6.75 B |
| 07/06/2026 | $27.55 | $27.88 (1.2%) | $28.61 | $27.04 | 3.39 M | $7.91 B |
| 07/02/2026 | $28.96 | $27.79 (-4.04%) | $30.92 | $27.26 | 3.72 M | $7.88 B |
| 07/01/2026 | $29.09 | $29.07 (-0.07%) | $29.76 | $27.80 | 6.96 M | $8.24 B |
| 06/30/2026 | $31.50 | $29.23 (-7.21%) | $31.70 | $28.71 | 5.70 M | $8.29 B |
| 06/29/2026 | $32.75 | $31.77 (-2.99%) | $33.12 | $31.38 | 5.03 M | $9.01 B |
| 06/26/2026 | $31.25 | $32.48 (3.94%) | $33.87 | $30.01 | 2.97 M | $9.21 B |
| 06/25/2026 | $32.76 | $31.76 (-3.05%) | $33.15 | $31.10 | 2.81 M | $9.01 B |
| 06/24/2026 | $33.00 | $32.49 (-1.55%) | $33.56 | $31.32 | 2.23 M | $9.21 B |
| 06/23/2026 | $34.60 | $32.96 (-4.74%) | $35.60 | $32.80 | 2.47 M | $9.35 B |
| 06/22/2026 | $38.14 | $36.36 (-4.67%) | $41.42 | $35.81 | 3.18 M | $10.31 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.
