Dark

FRVO
Fervo Energy Company Class A common stock
stock NASDAQ

At Close

Sep 18, 2026 3:59:57 PM EDT

16.94USD+1.742%(+0.29)9,219,235

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 18, 2026 9:29:59 AM EDT

16.83USD+1.111%(+0.18)7,361

After-hours

Sep 18, 2026 4:35:30 PM EDT

17.01USD+0.413%(+0.07)132,888

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	16.8600	17.4200	16.1700	16.9100	+1.501%	9,227,716	0.000%
2026-09-17	15.8700	16.7400	15.8000	16.6600	+8.182%	4,152,929	+1.501%
2026-09-16	15.2500	15.4900	14.8000	15.4000	+1.583%	4,524,706	+9.805%
2026-09-15	15.1000	15.3700	14.8500	15.1600	+1.337%	3,497,982	+11.544%
2026-09-14	15.3100	15.8894	14.8700	14.9600	-4.041%	4,352,269	+13.035%
2026-09-11	15.8750	15.9383	14.9400	15.5900	-0.890%	6,061,402	+8.467%
2026-09-10	17.2150	17.3700	15.7200	15.7300	-8.759%	6,067,626	+7.502%
2026-09-09	18.6000	18.9700	17.0000	17.2400	-8.783%	5,017,471	-1.914%
2026-09-08	18.6200	19.2748	17.8400	18.9000	+4.075%	5,469,554	-10.529%
2026-09-04	17.2700	18.5800	17.1000	18.1600	+5.828%	7,792,715	-6.883%
2026-09-03	18.2750	18.4800	16.8000	17.1600	-4.561%	8,563,657	-1.457%
2026-09-02	18.4018	18.7900	17.0300	17.9800	-8.962%	19,642,995	-5.951%
2026-09-01	16.4700	20.0700	16.4400	19.7500	+28.414%	35,232,545	-14.380%
2026-08-31	14.8500	15.5100	14.6000	15.3800	+4.130%	4,506,106	+9.948%
2026-08-28	15.7000	15.9000	14.7500	14.7700	-7.456%	4,082,781	+14.489%
2026-08-27	15.5900	16.4121	15.5500	15.9600	+3.368%	3,920,624	+5.952%
2026-08-26	16.3800	16.4500	15.2200	15.4400	-6.140%	3,617,926	+9.521%
2026-08-25	15.6400	16.6789	15.3163	16.4500	+6.335%	3,607,229	+2.796%
2026-08-24	16.9700	17.1500	15.3100	15.4700	-8.570%	4,313,006	+9.308%
2026-08-21	17.0000	17.5700	16.5100	16.9200	-0.471%	2,362,751	-0.059%
2026-08-20	17.9500	18.2800	16.6900	17.0000	-4.655%	3,849,884	-0.529%
2026-08-19	18.0000	18.2800	17.0100	17.8300	-0.779%	4,490,597	-5.160%
2026-08-18	18.0500	19.0000	17.7100	17.9700	-0.718%	5,013,426	-5.899%
2026-08-17	19.4900	19.6940	17.5600	18.1000	-8.401%	6,573,348	-6.575%
2026-08-14	20.5600	22.2600	19.7100	19.7600	-2.756%	3,459,376	-14.423%
2026-08-13	20.7100	21.7100	20.2350	20.3200	+0.794%	3,900,723	-16.781%
2026-08-12	25.8000	26.2000	19.5400	20.1600	-16.591%	7,984,766	-16.121%
2026-08-11	23.9700	24.7114	23.1000	24.1700	+1.045%	3,353,423	-30.037%
2026-08-10	25.8500	26.6999	23.8000	23.9200	-7.466%	1,731,891	-29.306%
2026-08-07	23.2400	25.9300	23.1000	25.8500	+12.391%	2,460,425	-34.584%
2026-08-06	22.0000	24.1000	21.8800	23.0000	+4.308%	1,574,873	-26.478%
2026-08-05	22.5100	23.0900	21.9600	22.0500	-3.077%	1,472,842	-23.311%
2026-08-04	22.3400	23.6600	22.0000	22.7500	+2.524%	2,231,527	-25.670%
2026-08-03	22.2600	23.1200	21.2600	22.1900	-1.553%	2,117,155	-23.795%
2026-07-31	22.4700	23.4900	21.9800	22.5400	+1.076%	2,893,931	-24.978%
2026-07-30	17.7600	22.3500	17.7500	22.3000	+30.562%	4,832,546	-24.170%
2026-07-29	21.1600	21.4800	16.8900	17.0800	-19.129%	6,865,231	-0.995%
2026-07-28	23.7100	23.7700	20.7600	21.1200	-11.927%	3,011,397	-19.934%
2026-07-27	24.0900	24.2500	22.7800	23.9800	-0.146%	1,277,880	-29.483%
2026-07-24	26.6900	26.6900	23.9000	24.0150	-8.931%	1,688,541	-29.586%
2026-07-23	27.7700	28.9300	26.2300	26.3700	-5.484%	1,846,558	-35.874%
2026-07-22	26.9400	28.3300	26.9000	27.9000	+3.372%	2,990,938	-39.391%
2026-07-21	25.5100	27.0700	25.3700	26.9900	+5.885%	2,880,688	-37.347%
2026-07-20	25.4400	26.1700	25.2500	25.4900	+3.408%	2,275,559	-33.660%
2026-07-17	23.4000	24.7200	22.5000	24.6500	+6.664%	2,602,463	-31.400%
2026-07-16	24.3000	24.5099	22.6600	23.1100	-5.942%	2,482,141	-26.828%
2026-07-15	25.0400	25.6150	23.9700	24.5700	-1.799%	1,579,549	-31.176%
2026-07-14	25.7800	26.2784	24.8500	25.0200	-3.248%	1,890,434	-32.414%
2026-07-13	27.1600	27.8700	25.8300	25.8600	-4.681%	2,586,269	-34.609%
2026-07-10	27.3500	27.8200	26.5900	27.1300	-0.804%	2,968,746	-37.670%
2026-07-09	23.5300	27.6700	23.2600	27.3500	+16.037%	3,670,835	-38.172%
2026-07-08	23.7000	24.9300	23.3100	23.5700	-0.966%	2,870,698	-28.256%
2026-07-07	27.4700	27.9050	23.1000	23.8000	-14.634%	8,115,825	-28.950%
2026-07-06	27.5500	28.6100	27.0400	27.8800	+0.324%	3,393,888	-39.347%
2026-07-02	28.9600	30.9200	27.2550	27.7900	-4.403%	3,723,398	-39.151%
2026-07-01	29.0900	29.7550	27.8000	29.0700	-0.547%	6,954,288	-41.830%
2026-06-30	31.5000	31.7000	28.7100	29.2300	-7.995%	5,695,375	-42.148%
2026-06-29	32.7500	33.1199	31.3800	31.7700	-2.186%	5,030,122	-46.774%
2026-06-26	31.2500	33.8700	30.0100	32.4800	+2.267%	2,967,015	-47.937%
2026-06-25	32.7600	33.1500	31.1014	31.7600	-2.247%	2,806,696	-46.757%
2026-06-24	33.0000	33.5563	31.3200	32.4900	-1.426%	2,232,230	-47.953%
2026-06-23	34.6000	35.6000	32.8000	32.9600	-9.351%	2,474,553	-48.695%
2026-06-22	38.1400	41.4200	35.8100	36.3600	+3.619%	3,184,519	-53.493%
2026-06-18	37.1800	37.3250	34.8500	35.0900	-3.837%	2,230,827	-51.810%
2026-06-17	34.2500	37.4299	34.0200	36.4900	+7.608%	2,254,672	-53.659%
2026-06-16	35.3000	36.0700	33.5850	33.9100	-3.992%	1,447,039	-50.133%
2026-06-15	35.8400	36.3950	34.6400	35.3200	+0.369%	966,778	-52.123%
2026-06-12	34.4600	36.7000	34.4400	35.1900	+1.588%	1,291,702	-51.947%
2026-06-11	32.9400	35.5500	32.3920	34.6400	+4.748%	1,633,706	-51.184%
2026-06-10	32.6300	35.5500	32.6300	33.0700	-1.475%	1,703,794	-48.866%
2026-06-09	34.3800	35.3500	32.6055	33.5650	-1.163%	1,999,098	-49.620%
2026-06-08	38.5900	38.5900	33.2450	33.9600	-8.759%	2,825,458	-50.206%
2026-06-05	38.1100	38.8000	36.7239	37.2200	-4.220%	1,939,521	-54.567%
2026-06-04	39.3300	41.3500	38.6200	38.8600	-2.777%	2,169,553	-56.485%
2026-06-03	37.3700	40.3900	36.8000	39.9700	+6.218%	3,323,716	-57.693%
2026-06-02	36.0700	38.3700	35.0700	37.6300	+5.791%	2,019,650	-55.062%
2026-06-01	36.5000	36.5599	34.2700	35.5700	-2.973%	3,915,682	-52.460%
2026-05-29	38.6700	39.0000	35.8200	36.6600	-5.271%	2,799,693	-53.873%
2026-05-28	37.2700	39.0000	36.0000	38.7000	+3.698%	1,554,872	-56.305%
2026-05-27	39.1300	39.4800	36.8400	37.3200	-5.543%	2,176,959	-54.689%
2026-05-26	39.3400	39.6800	37.6500	39.5100	+3.025%	2,383,270	-57.201%
2026-05-22	42.3000	42.4800	38.0500	38.3500	-9.765%	3,402,381	-55.906%
2026-05-21	38.7800	42.5700	37.8400	42.5000	+11.813%	7,992,365	-60.212%
2026-05-20	37.9600	39.3000	36.2321	38.0100	+4.595%	2,989,346	-55.512%
2026-05-19	38.7300	39.8900	36.3300	36.3400	-5.855%	9,900,138	-53.467%
2026-05-18	41.2700	42.3500	37.8950	38.6000	-5.991%	5,903,057	-56.192%
2026-05-15	37.4000	42.6500	37.3500	41.0600	+1.058%	7,051,952	-58.816%
2026-05-14	35.8750	40.9500	35.5000	40.6300	+11.193%	11,370,356	-58.381%
2026-05-13	36.0000	38.4100	36.0000	36.5400	0.000%	35,164,301	-53.722%

.dark-mode .nfHsyx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nfHsyx{ color: #333333; background-color: white; border: 2px solid #333333; }FRVOFervo Energy Company Class A common stockstock NASDAQ

FRVO
Fervo Energy Company Class A common stock
stock NASDAQ