Fervo Energy Company
- High
- 42.50
- on 05/21/26
- Low
- 14.77
- on 08/28/26
- Average
- 27.6143
- 4.61mm
- Net Chg
- -17.64
- -48.28%
81 daily bars · USD · High, Low and Average are close-basis over the range.
| Date | Last Price | Volume |
|---|
| Tu 09/08/26 | 18.90 | 5,461,900 |
| Fr 09/04/26 | 18.16 | 7,786,500 |
| Th 09/03/26 | 17.16 | 8,563,700 |
| We 09/02/26 | 17.98 | 19,643,000 |
| Tu 09/01/26 | 19.75 | 35,126,200 |
| Mo 08/31/26 | 15.38 | 4,505,118 |
| Fr 08/28/26 | 14.77 | 4,074,255 |
| Th 08/27/26 | 15.96 | 3,910,330 |
| We 08/26/26 | 15.44 | 3,587,390 |
| Tu 08/25/26 | 16.45 | 3,602,384 |
| Mo 08/24/26 | 15.47 | 4,300,603 |
| Fr 08/21/26 | 16.92 | 2,360,100 |
| Th 08/20/26 | 17.00 | 3,849,900 |
| We 08/19/26 | 17.83 | 4,490,600 |
| Tu 08/18/26 | 17.97 | 5,013,400 |
| Mo 08/17/26 | 18.10 | 6,573,300 |
| Fr 08/14/26 | 19.76 | 3,459,400 |
| Th 08/13/26 | 20.32 | 3,900,700 |
| We 08/12/26 | 20.16 | 7,984,800 |
| Tu 08/11/26 | 24.17 | 3,353,400 |
| Mo 08/10/26 | 23.92 | 1,731,900 |
| Fr 08/07/26 | 25.85 | 2,460,400 |
| Date | Last Price | Volume |
|---|
| Th 08/06/26 | 23.00 | 1,574,900 |
| We 08/05/26 | 22.05 | 1,472,800 |
| Tu 08/04/26 | 22.75 | 2,231,100 |
| Mo 08/03/26 | 22.19 | 2,117,200 |
| Fr 07/31/26 | 22.54 | 2,893,900 |
| Th 07/30/26 | 22.30 | 4,828,300 |
| We 07/29/26 | 17.08 | 6,865,200 |
| Tu 07/28/26 | 21.12 | 3,009,500 |
| Mo 07/27/26 | 23.98 | 1,277,800 |
| Date | Last Price | Volume |
|---|
| Tu 07/07/26 | 23.80 | 8,115,800 |
| Mo 07/06/26 | 27.88 | 3,393,900 |
| Th 07/02/26 | 27.79 | 3,723,400 |
| We 07/01/26 | 29.07 | 6,956,800 |
| Tu 06/30/26 | 29.23 | 5,695,400 |
| Mo 06/29/26 | 31.77 | 5,030,100 |
| Fr 06/26/26 | 32.48 | 2,967,000 |
| Th 06/25/26 | 31.76 | 2,803,900 |
| We 06/24/26 | 32.49 |
| Date | Last Price | Volume |
|---|
| We 06/03/26 | 39.97 | 3,323,700 |
| Tu 06/02/26 | 37.63 | 2,019,600 |
| Mo 06/01/26 | 35.57 | 3,915,300 |
| Fr 05/29/26 | 36.66 | 2,798,300 |
| Th 05/28/26 | 38.70 | 1,553,100 |
| We 05/27/26 | 37.32 | 2,176,800 |
| Tu 05/26/26 | 39.51 | 2,382,400 |
| Fr 05/22/26 | 38.35 | 3,401,800 |
| Th 05/21/26 | 42.50 |