Skip to main content
FRVO logo

Fervo Energy Company

FRVONASDAQUtilitiesUtilities - Independent Power Producers

$9.68Today:- (-)

As of Oct 16, 2026 close

Market cap
$1.61B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$10.86$42.65
Volume (live)
-
Avg. volume (3M)
8.22M

Fervo Energy Company (FRVO) Historical Stock Prices

Analyze Fervo Energy Company (FRVO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Fervo Energy Company (FRVO) Interactive Price Chart

Interactive historical price chart showing Fervo Energy Company stock price movements and trends across multiple time periods.

Loading chart...

FRVO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily108 records
Showing 1-50 of 108
Scroll for more columns
FRVO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202610.2310.259.599.689.6820.75M
Oct 15, 202610.5810.609.9410.2610.2620.10M
Oct 14, 202611.8011.8810.8610.9410.947.43M
Oct 13, 202612.7012.7411.8811.9811.9811.14M
Oct 12, 202613.6613.8412.7812.8712.878.96M
Oct 9, 202613.9714.0513.3113.7513.755.95M
Oct 8, 202613.7214.2613.4113.8013.806.15M
Oct 7, 202613.9514.1013.5613.9713.975.72M
Oct 6, 202613.6014.5613.2314.3314.3312.97M
Oct 5, 202614.6314.6913.1013.4613.4611.86M
Oct 2, 202614.5914.9913.9914.4514.457.71M
Oct 1, 202613.7414.6113.5314.4614.468.99M
Sep 30, 202613.8013.9613.5813.5913.595.60M
Sep 29, 202613.9914.1513.4413.7513.7510.21M
Sep 28, 202615.1815.3213.8214.1114.1111.69M
Sep 25, 202617.5917.6615.0315.1815.1810.46M
Sep 24, 202618.4918.5416.1616.7116.7114.30M
Sep 23, 202616.3516.6615.9816.3516.352.91M
Sep 22, 202616.8816.9716.3016.4416.443.58M
Sep 21, 202617.2617.9316.5216.8316.834.09M
Sep 18, 202616.8617.4216.1716.9116.919.23M
Sep 17, 202615.8716.7415.8016.6616.664.15M
Sep 16, 202615.2515.4914.8015.4015.404.52M
Sep 15, 202615.1015.3714.8515.1615.163.50M
Sep 14, 202615.3115.8914.8714.9614.964.35M
Sep 11, 202615.8815.9414.9415.5915.596.06M
Sep 10, 202617.2117.3715.7215.7315.736.07M
Sep 9, 202618.6018.9717.0017.2417.245.02M
Sep 8, 202618.6219.2717.8418.9018.905.47M
Sep 4, 202617.2718.5817.1018.1618.167.79M
Sep 3, 202618.2718.4816.8017.1617.168.56M
Sep 2, 202618.4018.7917.0317.9817.9819.64M
Sep 1, 202616.4720.0716.4419.7519.7535.23M
Aug 31, 202614.8515.5114.6015.3815.384.51M
Aug 28, 202615.7015.9014.7514.7714.774.08M
Aug 27, 202615.5916.4115.5515.9615.963.92M
Aug 26, 202616.3816.4515.2215.4415.443.62M
Aug 25, 202615.6416.6815.3216.4516.453.61M
Aug 24, 202616.9717.1515.3115.4715.474.31M
Aug 21, 202617.0017.5716.5116.9216.922.36M
Aug 20, 202617.9518.2816.6917.0017.003.85M
Aug 19, 202618.0018.2817.0117.8317.834.49M
Aug 18, 202618.0519.0017.7117.9717.975.01M
Aug 17, 202619.4919.6917.5618.1018.106.57M
Aug 14, 202620.5622.2619.7119.7619.763.46M
Aug 13, 202620.7121.7120.2320.3220.323.90M
Aug 12, 202625.8026.2019.5420.1620.167.98M
Aug 11, 202623.9724.7123.1024.1724.173.35M
Aug 10, 202625.8526.7023.8023.9223.921.73M
Aug 7, 202623.2425.9323.1025.8525.852.46M
Show:
of 108

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.