5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
Fervo Energy Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $37.90 | $36.36 (-4.06%) | $41.42 | $35.81 | 3.18 M | $7.42 B |
| 06/18/2026 | $37.18 | $35.09 (-5.62%) | $37.33 | $34.85 | 2.23 M | $7.16 B |
| 06/17/2026 | $34.25 | $36.49 (6.54%) | $37.43 | $34.02 | 2.25 M | $7.44 B |
| 06/16/2026 | $35.30 | $33.91 (-3.94%) | $36.07 | $33.59 | 1.45 M | $6.92 B |
| 06/15/2026 | $35.84 | $35.32 (-1.45%) | $36.40 | $34.64 | 966.78 K | $7.21 B |
| 06/12/2026 | $34.46 | $35.19 (2.12%) | $36.70 | $34.44 | 1.29 M | $7.18 B |
| 06/11/2026 | $32.94 | $34.64 (5.16%) | $35.55 | $32.39 | 1.63 M | $7.07 B |
| 06/10/2026 | $32.63 | $33.07 (1.35%) | $35.55 | $32.63 | 1.70 M | $6.75 B |
| 06/09/2026 | $34.38 | $33.57 (-2.36%) | $35.35 | $32.61 | 2.00 M | $6.85 B |
| 06/08/2026 | $38.59 | $33.96 (-12%) | $38.59 | $33.24 | 2.83 M | $6.93 B |
| 06/05/2026 | $38.11 | $37.22 (-2.34%) | $38.80 | $36.72 | 1.94 M | $7.59 B |
| 06/04/2026 | $39.33 | $38.86 (-1.2%) | $41.35 | $38.62 | 2.17 M | $7.93 B |
| 06/03/2026 | $37.37 | $39.97 (6.96%) | $40.39 | $36.80 | 3.32 M | $8.15 B |
| 06/02/2026 | $36.07 | $37.63 (4.32%) | $38.37 | $35.07 | 2.02 M | $7.68 B |
| 06/01/2026 | $36.50 | $35.57 (-2.55%) | $36.56 | $34.27 | 3.92 M | $7.26 B |
| 05/29/2026 | $38.67 | $36.66 (-5.2%) | $39.00 | $35.82 | 2.80 M | $7.48 B |
| 05/28/2026 | $37.27 | $38.70 (3.84%) | $39.00 | $36.00 | 1.55 M | $7.90 B |
| 05/27/2026 | $39.13 | $37.32 (-4.63%) | $39.48 | $36.84 | 2.18 M | $7.61 B |
| 05/26/2026 | $39.34 | $39.51 (0.43%) | $39.68 | $37.65 | 2.38 M | $8.06 B |
| 05/22/2026 | $42.30 | $38.35 (-9.34%) | $42.48 | $38.05 | 3.40 M | $7.82 B |
| 05/21/2026 | $38.78 | $42.50 (9.59%) | $42.57 | $37.84 | 7.99 M | $8.67 B |
| 05/20/2026 | $37.96 | $38.01 (0.13%) | $39.30 | $36.23 | 2.99 M | $7.75 B |
| 05/19/2026 | $38.73 | $36.34 (-6.17%) | $39.89 | $36.33 | 9.90 M | $7.41 B |
| 05/18/2026 | $41.27 | $38.60 (-6.47%) | $42.35 | $37.90 | 5.90 M | $7.88 B |
| 05/15/2026 | $37.40 | $41.06 (9.79%) | $42.65 | $37.35 | 7.05 M | $8.38 B |
| 05/14/2026 | $35.88 | $40.63 (13.24%) | $40.95 | $35.50 | 11.37 M | $8.29 B |
| 05/13/2026 | $36.00 | $36.54 (1.5%) | $38.41 | $36.00 | 35.16 M | $7.45 B |
| 05/12/2026 | $27.00 | $27.00 (0%) | $27.00 | $27.00 | 0 | $5.51 B |
| 05/11/2026 | $27.00 | $27.00 (0%) | $27.00 | $27.00 | 0 | $5.51 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.
