Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Fervo Energy Company - Class A common stock (FRVO)

16.71
+0.36 (2.20%)
NASDAQ · Last Trade: Sep 24th, 5:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Fervo Energy Company - Class A common stock (FRVO)

DateOpenHighLowCloseVolumeAdjusted Close
9/23/202616.3516.6615.9816.352,907,94416.35
9/22/202616.8816.9716.3016.443,571,49616.44
9/21/202617.2617.9316.5216.834,088,78716.83
9/18/202616.8617.4216.1716.919,227,71616.91
9/17/202615.8716.7415.8016.664,152,44116.66
9/16/202615.2515.4914.8015.404,522,23615.40
9/15/202615.1015.3714.8515.163,495,71015.16
9/14/202615.3115.8914.8714.964,351,46014.96
9/11/202615.8815.9414.9415.596,061,40715.59
9/10/202617.2217.3715.7215.736,066,45315.73
9/09/202618.6018.9717.0017.245,015,17617.24
9/08/202618.6219.2717.8418.905,467,77418.90
9/04/202617.2718.5817.1018.167,792,72218.16
9/03/202618.2718.4816.8017.168,555,34417.16
9/02/202618.4018.7917.0317.9819,632,39617.98
9/01/202616.4720.0716.4419.7535,217,46719.75
8/31/202614.8515.5114.6015.384,505,93815.38
8/28/202615.7015.9014.7514.774,082,78414.77
8/27/202615.5916.4115.5515.963,920,04515.96
8/26/202616.3816.4515.2215.443,612,69115.44
8/25/202615.6416.6815.3216.453,605,50916.45
8/24/202616.9717.1515.3115.474,312,35215.47
8/21/202617.0017.5716.5116.922,362,75116.92
8/20/202617.9518.2816.6917.003,849,02817.00
8/19/202618.0018.2817.0117.834,485,87217.83
8/18/202618.0519.0017.7117.975,012,99617.97
8/17/202619.4919.6917.5618.106,569,40118.10
8/14/202620.5622.2619.7119.763,459,38219.76
8/13/202620.7121.7120.2320.323,899,69720.32
8/12/202625.8026.2019.5420.167,981,37020.16
8/11/202623.9724.7123.1024.173,351,26324.17
8/10/202625.8526.7023.8023.921,731,31823.92
8/07/202623.2425.9323.1025.852,460,42525.85
8/06/202622.0024.1021.8823.001,574,76423.00
8/05/202622.5123.0921.9622.051,466,03122.05
8/04/202622.3423.6622.0022.752,231,42822.75
8/03/202622.2623.1221.2622.192,117,07422.19
7/31/202622.4723.4921.9822.542,893,93122.54
7/30/202617.7622.3517.7522.304,832,10722.30
7/29/202621.1621.4816.8917.086,859,85717.08
7/28/202623.7123.7720.7621.123,011,16821.12
7/27/202624.0924.2522.7823.981,277,84723.98
7/24/202626.6926.6923.9024.021,688,54124.02
7/23/202627.7728.9326.2326.371,846,40926.37
7/22/202626.9428.3326.9027.902,990,58927.90
7/21/202625.5127.0725.3726.992,880,49426.99
7/20/202625.4426.1725.2525.492,274,85425.49
7/17/202623.4024.7222.5024.652,602,46324.65
7/16/202624.3024.5122.6623.112,478,40723.11
7/15/202625.0425.6123.9724.571,579,48724.57
7/14/202625.7826.2824.8525.021,916,78825.02
7/13/202627.1627.8725.8325.862,585,77225.86
7/10/202627.3527.8226.5927.132,968,74627.13
7/09/202623.5327.6723.2627.353,669,93827.35
7/08/202623.7024.9323.3123.572,870,52123.57
7/07/202627.4727.9123.1023.808,110,07223.80
7/06/202627.5528.6127.0427.883,393,62227.88
7/02/202628.9630.9227.2527.793,723,40227.79
7/01/202629.0929.7527.8029.076,956,52329.07
6/30/202631.5031.7028.7129.235,693,69329.23
6/29/202632.7533.1231.3831.775,029,43331.77
6/26/202631.2533.8730.0132.482,967,01532.48
6/25/202632.7633.1531.1031.762,806,25331.76