Fervo Energy Stock Price History
NASDAQ: FRVOUtilitiesElectric Utilities: CentralUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FRVO price history at a glance
The price history for Fervo Energy (FRVO) on this page begins on May 11, 2026, when the stock closed at $41.06; it most recently closed at $13.75 on October 5, 2026. The highest price in this record is $42.65, reached on May 11, 2026; the latest close is 67.8% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $42.65
- Date of high
- May 11, 2026
- Low since 2026
- $13.10
- Date of low
- Oct 5, 2026
- 52-week high
- $42.65
- 52-week low
- $13.10
- IPO year
- 2026
- Last close
- $13.75
FRVO returns
1 week
-4.84%
1 month
-20.24%
3 months
-49.32%
FRVO price return, excluding dividends.
FRVO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.97 | 14.05 | 13.31 | 13.75 | -0.36% | |
| 13.83 | 14.26 | 13.41 | 13.80 | -1.22% | |
| 14.05 | 14.10 | 13.56 | 13.97 | -2.51% | |
| 13.60 | 14.56 | 13.23 | 14.33 | +6.46% | |
| 14.63 | 14.69 | 13.10 | 13.46 | -6.85% | |
| 14.59 | 14.99 | 14.00 | 14.45 | -0.07% | |
| 13.75 | 14.61 | 13.53 | 14.46 | +6.40% | |
| 13.80 | 13.97 | 13.58 | 13.59 | -1.16% | |
| 13.99 | 14.16 | 13.44 | 13.75 | -2.55% | |
| 15.18 | 15.32 | 13.83 | 14.11 | -7.05% | |
| 17.59 | 17.66 | 15.03 | 15.18 | -9.16% | |
| 18.49 | 18.54 | 16.16 | 16.71 | +2.20% | |
| 16.35 | 16.67 | 15.98 | 16.35 | -0.55% | |
| 16.88 | 16.97 | 16.30 | 16.44 | -2.32% | |
| 17.26 | 17.93 | 16.52 | 16.83 | -0.47% | |
| 16.86 | 17.42 | 16.17 | 16.91 | +1.50% | |
| 15.87 | 16.74 | 15.80 | 16.66 | +8.18% | |
| 15.25 | 15.49 | 14.80 | 15.40 | +1.58% | |
| 15.10 | 15.37 | 14.85 | 15.16 | +1.34% | |
| 15.31 | 15.89 | 14.87 | 14.96 | -4.04% | |
| 15.88 | 15.94 | 14.94 | 15.59 | -0.89% | |
| 17.22 | 17.37 | 15.72 | 15.73 | -8.76% | |
| 18.60 | 18.97 | 17.00 | 17.24 | -8.78% | |
| 18.62 | 19.27 | 17.84 | 18.90 | +4.07% | |
| 17.27 | 18.58 | 17.10 | 18.16 | +5.83% | |
| 18.28 | 18.48 | 16.80 | 17.16 | -4.56% | |
| 18.40 | 18.79 | 17.03 | 17.98 | -8.96% | |
| 16.47 | 20.07 | 16.44 | 19.75 | +28.41% | |
| 14.85 | 15.51 | 14.60 | 15.38 | +4.13% | |
| 15.70 | 15.90 | 14.75 | 14.77 | -7.46% | |
| 15.59 | 16.41 | 15.55 | 15.96 | +3.37% | |
| 16.38 | 16.45 | 15.22 | 15.44 | -6.14% | |
| 15.64 | 16.68 | 15.32 | 16.45 | +6.33% | |
| 16.97 | 17.15 | 15.31 | 15.47 | -8.57% | |
| 17.00 | 17.57 | 16.51 | 16.92 | -0.47% | |
| 17.95 | 18.28 | 16.69 | 17.00 | -4.66% | |
| 18.00 | 18.28 | 17.01 | 17.83 | -0.78% | |
| 18.05 | 19.00 | 17.71 | 17.97 | -0.72% | |
| 19.49 | 19.69 | 17.56 | 18.10 | -8.40% | |
| 20.56 | 22.26 | 19.71 | 19.76 | -2.76% | |
| 20.71 | 21.71 | 20.24 | 20.32 | +0.79% | |
| 25.80 | 26.20 | 19.54 | 20.16 | -16.59% | |
| 23.97 | 24.71 | 23.10 | 24.17 | +1.05% | |
| 25.85 | 26.70 | 23.80 | 23.92 | -7.47% | |
| 23.24 | 25.93 | 23.10 | 25.85 | +12.39% | |
| 22.00 | 24.10 | 21.88 | 23.00 | +4.31% | |
| 22.51 | 23.09 | 21.96 | 22.05 | -3.08% | |
| 22.34 | 23.66 | 22.00 | 22.75 | +2.52% | |
| 22.26 | 23.12 | 21.26 | 22.19 | -1.55% | |
| 22.47 | 23.49 | 21.98 | 22.54 | +1.08% | |
| 17.76 | 22.35 | 17.75 | 22.30 | +30.56% | |
| 21.16 | 21.48 | 16.89 | 17.08 | -19.13% | |
| 23.71 | 23.77 | 20.76 | 21.12 | -11.93% | |
| 24.09 | 24.25 | 22.78 | 23.98 | -0.17% | |
| 26.69 | 26.69 | 23.90 | 24.02 | -8.91% | |
| 27.77 | 28.93 | 26.23 | 26.37 | -5.48% | |
| 26.94 | 28.33 | 26.90 | 27.90 | +3.37% | |
| 25.51 | 27.07 | 25.37 | 26.99 | +5.88% | |
| 25.44 | 26.17 | 25.25 | 25.49 | +3.41% | |
| 23.40 | 24.72 | 22.50 | 24.65 | +6.66% | |
| 24.30 | 24.51 | 22.66 | 23.11 | -5.94% | |
| 25.04 | 25.62 | 23.97 | 24.57 | -1.80% | |
| 25.78 | 26.28 | 24.85 | 25.02 | -3.25% | |
| 27.16 | 27.87 | 25.83 | 25.86 | -4.68% | |
| 27.35 | 27.82 | 26.59 | 27.13 | -0.80% | |
| 23.53 | 27.67 | 23.26 | 27.35 | +16.04% | |
| 23.70 | 24.93 | 23.31 | 23.57 | -0.97% | |
| 27.47 | 27.91 | 23.10 | 23.80 | -14.63% | |
| 27.55 | 28.61 | 27.04 | 27.88 | +0.32% | |
| 28.96 | 30.92 | 27.26 | 27.79 | -4.40% | |
| 29.09 | 29.76 | 27.80 | 29.07 | -0.55% | |
| 31.50 | 31.70 | 28.71 | 29.23 | -7.99% | |
| 32.75 | 33.12 | 31.38 | 31.77 | -2.19% | |
| 31.25 | 33.87 | 30.01 | 32.48 | +2.27% | |
| 32.76 | 33.15 | 31.10 | 31.76 | -2.25% | |
| 33.00 | 33.56 | 31.32 | 32.49 | -1.43% | |
| 34.60 | 35.60 | 32.80 | 32.96 | -9.35% | |
| 38.14 | 41.42 | 35.81 | 36.36 | +3.62% | |
| 37.18 | 37.33 | 34.85 | 35.09 | -3.84% | |
| 34.25 | 37.43 | 34.02 | 36.49 | +7.61% | |
| 35.30 | 36.07 | 33.59 | 33.91 | -3.99% | |
| 35.84 | 36.40 | 34.64 | 35.32 | +0.37% | |
| 34.46 | 36.70 | 34.44 | 35.19 | +1.59% | |
| 32.94 | 35.55 | 32.39 | 34.64 | +4.75% | |
| 32.63 | 35.55 | 32.63 | 33.07 | -1.49% | |
| 34.38 | 35.35 | 32.61 | 33.57 | -1.15% | |
| 38.59 | 38.59 | 33.25 | 33.96 | -8.76% | |
| 38.11 | 38.80 | 36.72 | 37.22 | -4.22% | |
| 39.33 | 41.35 | 38.62 | 38.86 | -2.78% | |
| 37.37 | 40.39 | 36.80 | 39.97 | +6.22% | |
| 36.07 | 38.37 | 35.07 | 37.63 | +5.79% | |
| 36.50 | 36.56 | 34.27 | 35.57 | -2.97% | |
| 38.67 | 39.00 | 35.82 | 36.66 | -5.27% | |
| 37.27 | 39.00 | 36.00 | 38.70 | +3.70% | |
| 39.13 | 39.48 | 36.84 | 37.32 | -5.54% | |
| 39.34 | 39.68 | 37.65 | 39.51 | +3.02% | |
| 42.30 | 42.48 | 38.05 | 38.35 | -9.76% | |
| 38.78 | 42.57 | 37.84 | 42.50 | +11.81% | |
| 37.96 | 39.30 | 36.23 | 38.01 | +4.60% | |
| 38.73 | 39.89 | 36.33 | 36.34 | -5.85% | |
| 41.27 | 42.35 | 37.90 | 38.60 | -5.99% | |
| 37.40 | 42.65 | 37.35 | 41.06 | +1.06% | |
| 35.88 | 40.95 | 35.50 | 40.63 | +11.19% | |
| 36.00 | 38.41 | 36.00 | 36.54 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FRVO chart for longer ranges.