MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FRVO — Fervo Energy Company Class A common stock
NasdaqFervo Energy Company Class A common stock
$14.45
-0.01(-0.07%)
- O
- 14.59
- H
- 14.99
- L
- 14.00
- V
- 7.69M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$14.45
Period Return-60.45%
Period High$42.65
Period Low$13.44
Avg Daily Volume5.00M
Total Trading Days99
FRVO — Historical OHLCV Price & Volume Table
May 13, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $14.59 | $14.99 | $14.00 | $14.45 | $-0.01 | -0.07% | 7,685,032 | $14.60 | $14.00 $14.99 |
| Oct 1, 2026 | $13.75 | $14.61 | $13.53 | $14.46 | +$0.87 | +6.40% | 8,987,928 | $14.11 | $13.53 $14.61 |
| Sep 30, 2026 | $13.80 | $13.97 | $13.58 | $13.59 | $-0.16 | -1.16% | 5,597,257 | $13.69 | $13.58 $13.97 |
| Sep 29, 2026 | $13.99 | $14.16 | $13.44 | $13.75 | $-0.36 | -2.52% | 10,209,398 | $13.75 | $13.44 $14.16 |
| Sep 28, 2026 | $15.18 | $15.32 | $13.83 | $14.11 | $-1.08 | -7.08% | 11,690,058 | $14.27 | $13.83 $15.32 |
| Sep 25, 2026 | $17.59 | $17.66 | $15.03 | $15.18 | $-1.53 | -9.16% | 10,460,426 | $15.66 | $15.03 $17.66 |
| Sep 24, 2026 | $18.49 | $18.54 | $16.16 | $16.71 | +$0.36 | +2.20% | 14,295,917 | $17.14 | $16.16 $18.54 |
| Sep 23, 2026 | $16.35 | $16.67 | $15.98 | $16.35 | $-0.09 | -0.55% | 2,908,338 | $16.37 | $15.98 $16.67 |
| Sep 22, 2026 | $16.88 | $16.97 | $16.30 | $16.44 | $-0.39 | -2.32% | 3,584,317 | $16.62 | $16.30 $16.97 |
| Sep 21, 2026 | $17.26 | $17.93 | $16.52 | $16.83 | $-0.08 | -0.47% | 4,089,347 | $16.84 | $16.52 $17.93 |
| Sep 18, 2026 | $16.86 | $17.42 | $16.17 | $16.91 | +$0.25 | +1.50% | 9,227,716 | $16.90 | $16.17 $17.42 |
| Sep 17, 2026 | $15.87 | $16.74 | $15.80 | $16.66 | +$1.26 | +8.18% | 4,152,929 | $16.45 | $15.80 $16.74 |
| Sep 16, 2026 | $15.25 | $15.49 | $14.80 | $15.40 | +$0.24 | +1.58% | 4,524,106 | $15.25 | $14.80 $15.49 |
| Sep 15, 2026 | $15.10 | $15.37 | $14.85 | $15.16 | +$0.20 | +1.34% | 3,472,286 | $15.16 | $14.85 $15.37 |
| Sep 14, 2026 | $15.31 | $15.89 | $14.87 | $14.96 | $-0.63 | -4.04% | 4,318,177 | $15.11 | $14.87 $15.89 |
| Sep 11, 2026 | $15.88 | $15.94 | $14.94 | $15.59 | $-0.14 | -0.89% | 6,061,402 | $15.41 | $14.94 $15.94 |
| Sep 10, 2026 | $17.22 | $17.37 | $15.72 | $15.73 | $-1.51 | -8.76% | 6,067,626 | $16.20 | $15.72 $17.37 |
| Sep 9, 2026 | $18.60 | $18.97 | $17.00 | $17.24 | $-1.66 | -8.78% | 5,017,471 | $17.63 | $17.00 $18.97 |
| Sep 8, 2026 | $18.62 | $19.27 | $17.84 | $18.90 | +$0.74 | +4.07% | 5,469,554 | $18.85 | $17.84 $19.27 |
| Sep 4, 2026 | $17.27 | $18.58 | $17.10 | $18.16 | +$1.00 | +5.83% | 7,792,715 | $18.03 | $17.10 $18.58 |
| Sep 3, 2026 | $18.28 | $18.48 | $16.80 | $17.16 | $-0.82 | -4.56% | 8,563,557 | $17.33 | $16.80 $18.48 |
| Sep 2, 2026 | $18.40 | $18.79 | $17.03 | $17.98 | $-1.77 | -8.96% | 19,398,175 | $17.91 | $17.03 $18.79 |
| Sep 1, 2026 | $16.47 | $20.07 | $16.44 | $19.75 | +$4.37 | +28.41% | 35,234,945 | $18.87 | $16.44 $20.07 |
| Aug 31, 2026 | $14.85 | $15.51 | $14.60 | $15.38 | +$0.61 | +4.13% | 4,507,671 | $15.30 | $14.60 $15.51 |
| Aug 28, 2026 | $15.70 | $15.90 | $14.75 | $14.77 | $-1.19 | -7.46% | 4,082,781 | $15.02 | $14.75 $15.90 |
| Aug 27, 2026 | $15.59 | $16.41 | $15.55 | $15.96 | +$0.52 | +3.37% | 3,920,624 | $15.96 | $15.55 $16.41 |
| Aug 26, 2026 | $16.38 | $16.45 | $15.22 | $15.44 | $-1.01 | -6.14% | 3,617,926 | $15.56 | $15.22 $16.45 |
| Aug 25, 2026 | $15.64 | $16.68 | $15.32 | $16.45 | +$0.98 | +6.33% | 3,607,229 | $16.29 | $15.32 $16.68 |
| Aug 24, 2026 | $16.97 | $17.15 | $15.31 | $15.47 | $-1.45 | -8.57% | 4,313,006 | $15.69 | $15.31 $17.15 |
| Aug 21, 2026 | $17.00 | $17.57 | $16.51 | $16.92 | $-0.08 | -0.47% | 2,362,751 | $16.95 | $16.51 $17.57 |