Nasdaq · FRVO · stock
Fervo Energy Co (FRVO) stock price history
Every Nasdaq trading session of Fervo Energy Co from May 13, 2026 to Sep 29, 2026: 96 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FRVO adjusted close, 2026 to 2026
- $42.50
- All time high, 2026
- $42.65
- 52 week high, $13.44 low
- 96
- Daily sessions since 2026
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
FRVO key facts
- Fervo Energy Co (FRVO) closed at $13.75 on Sep 29, 2026 on Nasdaq.
- FRVO's all time high close is $42.50, set on May 21, 2026; its all time low close is $13.75 on Sep 29, 2026.
- FRVO's 52 week range is $13.44 to $42.65.
- FRVO's deepest drawdown was -67.6% from May 21, 2026 to Sep 29, 2026.
- DataCedar holds 96 daily sessions of FRVO history from May 13, 2026 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FRVO price chart, 2026 to 2026
FRVO returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.9% |
| 3 months | -56.7% |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 13, 2026 | -62.4% |
FRVO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $42.50 on May 21, 2026
- All time low close
- $13.75 on Sep 29, 2026
- 52 week high
- $42.65 on May 15, 2026
- 52 week low
- $13.44 on Sep 29, 2026
- Deepest drawdown
- -67.6% from May 21, 2026 to Sep 29, 2026, not yet recovered
- Best single session
- +30.6% on Jul 30, 2026
- Worst single session
- -19.1% on Jul 29, 2026
- Volatility, 1 year annualised
- 117.5%
- Sessions closing higher, 1 year
- 40%
FRVO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on May 13, 2026; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $36.00 | $42.65 | $13.44 | $13.75 | n/a | 473.6M | 96 |
FRVO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $13.75 | -10.6% |
| August 2026 | $15.38 | -31.8% |
| July 2026 | $22.54 | -22.9% |
| June 2026 | $29.23 | -20.3% |
| May 2026 | $36.66 | n/a |
About the FRVO data
Daily bars. 96 sessions from May 13, 2026 to Sep 29, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 13, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FRVO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
FRVO share price history
