Dark

FRVO
Fervo Energy Company Class A common stock
stock NASDAQ

At Close

Jul 30, 2026 3:59:56 PM EDT

22.30USD+30.562%(+5.22)4,824,686

18.87Bid 25.28Ask 6.41Spread

Pre-market

Jul 30, 2026 9:28:30 AM EDT

17.72USD+3.747%(+0.64)9,813

After-hours

Jul 30, 2026 4:59:30 PM EDT

22.24USD-0.269%(-0.06)5,375

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	17.8800	22.3500	17.8500	22.3000	+30.562%	4,824,686	0.000%
2026-07-29	21.1600	21.4800	16.8900	17.0800	-19.129%	6,865,231	+30.562%
2026-07-28	23.7100	23.7700	20.7600	21.1200	-11.927%	3,011,397	+5.587%
2026-07-27	24.0900	24.2500	22.7800	23.9800	-0.146%	1,277,880	-7.006%
2026-07-24	26.6900	26.6900	23.9000	24.0150	-8.931%	1,688,541	-7.141%
2026-07-23	27.7700	28.9300	26.2300	26.3700	-5.484%	1,846,558	-15.434%
2026-07-22	26.9400	28.3300	26.9000	27.9000	+3.372%	2,990,938	-20.072%
2026-07-21	25.5100	27.0700	25.3700	26.9900	+5.885%	2,880,688	-17.377%
2026-07-20	25.4400	26.1700	25.2500	25.4900	+3.408%	2,275,559	-12.515%
2026-07-17	23.4000	24.7200	22.5000	24.6500	+6.664%	2,602,463	-9.533%
2026-07-16	24.3000	24.5099	22.6600	23.1100	-5.942%	2,482,141	-3.505%
2026-07-15	25.0400	25.6150	23.9700	24.5700	-1.799%	1,579,549	-9.239%
2026-07-14	25.7800	26.2784	24.8500	25.0200	-3.248%	1,890,434	-10.871%
2026-07-13	27.1600	27.8700	25.8300	25.8600	-4.681%	2,586,269	-13.766%
2026-07-10	27.3500	27.8200	26.5900	27.1300	-0.804%	2,968,746	-17.803%
2026-07-09	23.5300	27.6700	23.2600	27.3500	+16.037%	3,670,835	-18.464%
2026-07-08	23.7000	24.9300	23.3100	23.5700	-0.966%	2,870,698	-5.388%
2026-07-07	27.4700	27.9050	23.1000	23.8000	-14.634%	8,115,825	-6.303%
2026-07-06	27.5500	28.6100	27.0400	27.8800	+0.324%	3,393,888	-20.014%
2026-07-02	28.9600	30.9200	27.2550	27.7900	-4.403%	3,723,398	-19.755%
2026-07-01	29.0900	29.7550	27.8000	29.0700	-0.547%	6,954,288	-23.289%
2026-06-30	31.5000	31.7000	28.7100	29.2300	-7.995%	5,695,375	-23.709%
2026-06-29	32.7500	33.1199	31.3800	31.7700	-2.186%	5,030,122	-29.808%
2026-06-26	31.2500	33.8700	30.0100	32.4800	+2.267%	2,967,015	-31.342%
2026-06-25	32.7600	33.1500	31.1014	31.7600	-2.247%	2,806,696	-29.786%
2026-06-24	33.0000	33.5563	31.3200	32.4900	-1.426%	2,232,230	-31.363%
2026-06-23	34.6000	35.6000	32.8000	32.9600	-9.351%	2,474,553	-32.342%
2026-06-22	38.1400	41.4200	35.8100	36.3600	+3.619%	3,184,519	-38.669%
2026-06-18	37.1800	37.3250	34.8500	35.0900	-3.837%	2,230,827	-36.449%
2026-06-17	34.2500	37.4299	34.0200	36.4900	+7.608%	2,254,672	-38.887%
2026-06-16	35.3000	36.0700	33.5850	33.9100	-3.992%	1,447,039	-34.238%
2026-06-15	35.8400	36.3950	34.6400	35.3200	+0.369%	966,778	-36.863%
2026-06-12	34.4600	36.7000	34.4400	35.1900	+1.588%	1,291,702	-36.630%
2026-06-11	32.9400	35.5500	32.3920	34.6400	+4.748%	1,633,706	-35.624%
2026-06-10	32.6300	35.5500	32.6300	33.0700	-1.475%	1,703,794	-32.567%
2026-06-09	34.3800	35.3500	32.6055	33.5650	-1.163%	1,999,098	-33.562%
2026-06-08	38.5900	38.5900	33.2450	33.9600	-8.759%	2,825,458	-34.335%
2026-06-05	38.1100	38.8000	36.7239	37.2200	-4.220%	1,939,521	-40.086%
2026-06-04	39.3300	41.3500	38.6200	38.8600	-2.777%	2,169,553	-42.615%
2026-06-03	37.3700	40.3900	36.8000	39.9700	+6.218%	3,323,716	-44.208%
2026-06-02	36.0700	38.3700	35.0700	37.6300	+5.791%	2,019,650	-40.739%
2026-06-01	36.5000	36.5599	34.2700	35.5700	-2.973%	3,915,682	-37.307%
2026-05-29	38.6700	39.0000	35.8200	36.6600	-5.271%	2,799,693	-39.171%
2026-05-28	37.2700	39.0000	36.0000	38.7000	+3.698%	1,554,872	-42.377%
2026-05-27	39.1300	39.4800	36.8400	37.3200	-5.543%	2,176,959	-40.247%
2026-05-26	39.3400	39.6800	37.6500	39.5100	+3.025%	2,383,270	-43.559%
2026-05-22	42.3000	42.4800	38.0500	38.3500	-9.765%	3,402,381	-41.851%
2026-05-21	38.7800	42.5700	37.8400	42.5000	+11.813%	7,992,365	-47.529%
2026-05-20	37.9600	39.3000	36.2321	38.0100	+4.595%	2,989,346	-41.331%
2026-05-19	38.7300	39.8900	36.3300	36.3400	-5.855%	9,900,138	-38.635%
2026-05-18	41.2700	42.3500	37.8950	38.6000	-5.991%	5,903,057	-42.228%
2026-05-15	37.4000	42.6500	37.3500	41.0600	+1.058%	7,051,952	-45.689%
2026-05-14	35.8750	40.9500	35.5000	40.6300	+11.193%	11,370,356	-45.114%
2026-05-13	36.0000	38.4100	36.0000	36.5400	0.000%	35,164,301	-38.971%

.dark-mode .s7YrhD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s7YrhD{ 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