FRVO
FERVO ENERGY-A (FRVO)
NASDAQ
$8.07+$0.03 (+0.31%)
Price as of Oct 23, 2026 7:59 PM EDT
  • $2.3B
    Market Cap
  • N/A
    1-Year Change
  • Utilities - Renewable
    Industry
  • 1 Month
    -50.83%
    Low Price$8.04
    High Price$16.71
  • 3 Months
    -69.51%
    Low Price$8.04
    High Price$25.85
  • 1 Year
    N/A
    Low Price$8.04
    High Price$42.50
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
8.13
8.28
7.83
8.04
-2.55%
5,975,360
10/22/2026
8.80
8.93
8.22
8.25
-8.54%
7,922,082
10/21/2026
9.67
9.68
8.97
9.02
-2.91%
4,982,664
10/20/2026
8.98
9.54
8.83
9.29
+2.09%
10,189,173
10/19/2026
9.93
9.98
9.00
9.10
-5.99%
9,975,555
10/16/2026
10.23
10.25
9.59
9.68
-5.65%
20,761,777
10/15/2026
10.58
10.60
9.94
10.26
-6.22%
20,155,173
10/14/2026
11.80
11.88
10.86
10.94
-8.68%
7,465,405
10/13/2026
12.70
12.74
11.88
11.98
-6.92%
11,196,082
10/12/2026
13.66
13.84
12.78
12.87
-6.40%
8,983,160
10/09/2026
13.97
14.06
13.31
13.75
-0.36%
5,962,689
10/08/2026
13.72
14.26
13.41
13.80
-1.22%
6,157,568
10/07/2026
13.95
14.10
13.56
13.97
-2.51%
5,744,464
10/06/2026
13.60
14.56
13.23
14.33
+6.46%
13,027,211
10/05/2026
14.63
14.69
13.10
13.46
-6.85%
11,879,753
10/02/2026
14.59
14.99
14.00
14.45
-0.07%
7,706,815
10/01/2026
13.75
14.61
13.53
14.46
+6.40%
8,987,927
09/30/2026
13.80
13.97
13.58
13.59
-1.16%
5,597,256
09/29/2026
13.99
14.16
13.44
13.75
-2.52%
10,209,397
09/28/2026
15.18
15.32
13.83
14.11
-7.08%
11,689,917
09/25/2026
17.59
17.66
15.03
15.18
-9.16%
10,460,425
09/24/2026
18.49
18.54
16.16
16.71
+2.20%
14,295,917
09/23/2026
16.35
16.67
15.98
16.35
-0.55%
2,908,269
09/22/2026
16.88
16.97
16.30
16.44
-2.32%
3,584,317
09/21/2026
17.26
17.93
16.52
16.83
-0.47%
4,089,247
09/18/2026
16.86
17.42
16.17
16.91
+1.50%
9,227,715
09/17/2026
15.87
16.74
15.80
16.66
+8.18%
4,152,929
09/16/2026
15.25
15.49
14.80
15.40
+1.58%
4,524,105
09/15/2026
15.10
15.37
14.85
15.16
+1.34%
3,497,980
09/14/2026
15.31
15.89
14.87
14.96
-4.04%
4,352,269
09/11/2026
15.88
15.94
14.94
15.59
-0.89%
6,061,402
09/10/2026
17.22
17.37
15.72
15.73
-8.76%
6,067,625
09/09/2026
18.60
18.97
17.00
17.24
-8.78%
5,017,471
09/08/2026
18.62
19.27
17.84
18.90
+4.07%
5,465,908
09/04/2026
17.27
18.58
17.10
18.16
+5.83%
7,792,729
09/03/2026
18.28
18.48
16.80
17.16
-4.56%
8,563,556
09/02/2026
18.40
18.79
17.03
17.98
-8.96%
19,642,994
09/01/2026
16.47
20.07
16.44
19.75
+28.41%
35,234,944
08/31/2026
14.85
15.51
14.60
15.38
+4.13%
4,507,670
08/28/2026
15.70
15.90
14.75
14.77
-7.46%
4,082,569
08/27/2026
15.59
16.41
15.55
15.96
+3.37%
3,920,623
08/26/2026
16.38
16.45
15.22
15.44
-6.14%
3,617,926
08/25/2026
15.64
16.68
15.32
16.45
+6.33%
3,607,229
08/24/2026
16.97
17.15
15.31
15.47
-8.57%
4,313,005
08/21/2026
17.00
17.57
16.51
16.92
-0.47%
2,362,750
08/20/2026
17.95
18.28
16.69
17.00
-4.66%
3,849,884
08/19/2026
18.00
18.28
17.01
17.83
-0.78%
4,490,596
08/18/2026
18.05
19.00
17.71
17.97
-0.72%
5,013,326
08/17/2026
19.49
19.69
17.56
18.10
-8.40%
6,573,248
08/14/2026
20.56
22.26
19.71
19.76
-2.76%
3,459,376
08/13/2026
20.71
21.71
20.24
20.32
+0.79%
3,900,722
08/12/2026
25.80
26.20
19.54
20.16
-16.59%
7,947,822
08/12/2026
-$0.38 Earnings
08/11/2026
23.97
24.71
23.10
24.17
+1.05%
3,353,423
08/10/2026
25.85
26.70
23.80
23.92
-7.47%
1,731,697
08/07/2026
23.24
25.93
23.10
25.85
+12.39%
2,460,424
08/06/2026
22.00
24.10
21.88
23.00
+4.31%
1,574,873
08/05/2026
22.51
23.09
21.96
22.05
-3.08%
1,472,841
08/04/2026
22.34
23.66
22.00
22.75
+2.52%
2,231,526
08/03/2026
22.26
23.12
21.26
22.19
-1.55%
2,117,154
07/31/2026
22.47
23.49
21.98
22.54
+1.08%
2,891,045
07/30/2026
17.76
22.35
17.75
22.30
+30.56%
4,832,546
07/29/2026
21.16
21.48
16.89
17.08
-19.13%
6,865,230
07/28/2026
23.71
23.77
20.76
21.12
-11.93%
3,011,396
07/27/2026
24.09
24.25
22.78
23.98
-0.15%
1,277,880
07/24/2026
26.69
26.69
23.90
24.02
-8.93%
1,688,529
07/23/2026
27.77
28.93
26.23
26.37
-5.48%
1,846,558
07/22/2026
26.94
28.33
26.90
27.90
+3.37%
2,990,937
07/21/2026
25.51
27.07
25.37
26.99
+5.88%
2,880,687
07/20/2026
25.44
26.17
25.25
25.49
+3.41%
2,275,559
07/17/2026
23.40
24.72
22.50
24.65
+6.66%
2,602,462
07/16/2026
24.30
24.51
22.66
23.11
-5.94%
2,482,140
07/15/2026
25.04
25.62
23.97
24.57
-1.80%
1,579,549
07/14/2026
25.78
26.28
24.85
25.02
-3.25%
1,890,433
07/13/2026
27.16
27.87
25.83
25.86
-4.68%
2,586,268
07/10/2026
27.35
27.82
26.59
27.13
-0.80%
2,968,745
07/09/2026
23.53
27.67
23.26
27.35
+16.04%
3,670,824
07/08/2026
23.70
24.93
23.31
23.57
-0.97%
2,870,697
07/07/2026
27.47
27.91
23.10
23.80
-14.63%
8,115,825
07/06/2026
27.55
28.61
27.04
27.88
+0.32%
3,393,887
07/02/2026
28.96
30.92
27.26
27.79
-4.40%
3,723,397
07/01/2026
29.09
29.76
27.80
29.07
-0.55%
6,954,288
06/30/2026
31.50
31.70
28.71
29.23
-7.99%
5,695,374
06/29/2026
32.75
33.12
31.38
31.77
-2.19%
5,030,122
06/26/2026
31.25
33.87
30.01
32.48
+2.27%
2,967,014
06/25/2026
32.76
33.15
31.10
31.76
-2.25%
2,806,696
06/24/2026
33.00
33.56
31.32
32.49
-1.43%
2,232,229
06/23/2026
34.60
35.60
32.80
32.96
-9.35%
2,474,553
06/22/2026
38.14
41.42
35.81
36.36
+3.62%
3,184,519
06/22/2026
-$3.72 Earnings
06/18/2026
37.18
37.33
34.85
35.09
-3.84%
2,230,826
06/17/2026
34.25
37.43
34.02
36.49
+7.61%
2,254,672
06/16/2026
35.30
36.07
33.59
33.91
-3.99%
1,447,039
06/15/2026
35.84
36.40
34.64
35.32
+0.37%
967,028
06/12/2026
34.46
36.70
34.44
35.19
+1.59%
1,291,702
06/11/2026
32.94
35.55
32.39
34.64
+4.75%
1,633,705
06/10/2026
32.63
35.55
32.63
33.07
-1.47%
1,703,794
06/09/2026
34.38
35.35
32.61
33.57
-1.16%
1,999,098
06/08/2026
38.59
38.59
33.25
33.96
-8.76%
2,825,458
06/05/2026
38.11
38.80
36.72
37.22
-4.22%
1,939,520