Fervo Energy Company - Class A common stock (FRVO)

13.75
-0.05 (-0.36%)
NASDAQ · Last Trade: Oct 10th, 6:07 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/09/202613.9714.0513.3113.755,958,33013.75
10/08/202613.7214.2613.4113.806,153,17013.80
10/07/202613.9514.1013.5613.975,742,06813.97
10/06/202613.6014.5613.2314.3313,023,45914.33
10/05/202614.6314.6913.1013.4611,868,87413.46
10/02/202614.5914.9913.9914.457,707,31914.45
10/01/202613.7414.6113.5314.468,978,18014.46
9/30/202613.8013.9613.5813.595,589,22213.59
9/29/202613.9914.1513.4413.7510,204,68113.75
9/28/202615.1815.3213.8214.1111,688,66514.11
9/25/202617.5817.6615.0315.1810,460,42915.18
9/24/202618.4918.5416.1616.7114,294,60416.71
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
9/17/202615.8716.7415.8016.664,152,32616.66
9/16/202615.2515.4914.8015.404,522,13615.40
9/15/202615.1015.3714.8515.163,495,71015.16
9/14/202615.3115.8914.8714.964,350,35414.96
9/11/202615.8815.9414.9415.596,061,40715.59
9/10/202617.2117.3715.7215.736,065,19815.73
9/09/202618.6018.9717.0017.245,014,60317.24
9/08/202618.6219.2717.8418.905,467,24518.90
9/04/202617.2718.5817.1018.167,792,72218.16
9/03/202618.2718.4816.8017.168,553,91317.16
9/02/202618.4018.7917.0317.9819,631,96217.98
9/01/202616.4720.0716.4419.7535,209,40919.75
8/31/202614.8515.5114.6015.384,505,93815.38
8/28/202615.7015.9014.7514.774,082,78414.77
8/27/202615.5916.4115.5515.963,919,92515.96
8/26/202616.3816.4515.2215.443,612,68115.44
8/25/202615.6416.6815.3216.453,605,46316.45
8/24/202616.9717.1515.3115.474,311,85115.47
8/21/202617.0017.5716.5116.922,362,75116.92
8/20/202617.9518.2816.6917.003,849,02817.00
8/19/202618.0018.2817.0117.834,485,67217.83
8/18/202618.0519.0017.7117.975,012,99617.97
8/17/202619.4919.6917.5618.106,569,30118.10
8/14/202620.5622.2619.7119.763,459,38219.76
8/13/202620.7121.7120.2320.323,899,59720.32
8/12/202625.8026.2019.5420.167,981,20620.16
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
8/06/202622.0024.1021.8823.001,574,73123.00
8/05/202622.5123.0921.9622.051,466,01022.05
8/04/202622.3423.6622.0022.752,231,41822.75
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
7/29/202621.1621.4816.8917.086,859,84117.08
7/28/202623.7123.7720.7621.123,011,16821.12
7/27/202624.0924.2522.7823.981,277,88023.98
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
7/21/202625.5127.0725.3726.992,880,49126.99
7/20/202625.4426.1725.2525.492,274,85425.49
7/17/202623.4024.7222.5024.652,602,46324.65
7/16/202624.3024.5122.6623.112,478,29623.11
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