Skip to main content
Comfort Systems USA, Inc. (FIX)
NYSE: FIX · Real-Time Price · USD
364.00
-18.13 (-4.74%)
Feb 21, 2025, 4:00 PM EST - Market closed

Comfort Systems USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025411.56412.78358.23364.00364.00-4.74%1,088,354
Feb 20, 2025395.00399.39379.75382.13382.13-3.47%652,330
Feb 19, 2025390.11396.44387.37395.86395.860.32%432,435
Feb 18, 2025392.00397.77380.06394.59394.590.86%777,831
Feb 14, 2025395.60397.09384.42391.22391.22-0.97%368,555
Feb 13, 2025403.70407.03383.53395.05395.05-0.82%858,029
Feb 12, 2025412.06418.30397.63398.32398.32-8.35%1,080,325
Feb 11, 2025460.00460.00429.28434.63434.63-6.52%562,803
Feb 10, 2025461.90468.35457.55464.92464.921.06%250,629
Feb 7, 2025473.18476.89459.89460.06460.06-2.06%407,523
Feb 6, 2025452.66470.22450.13469.75469.755.49%408,790
Feb 5, 2025426.82448.47425.70445.29445.294.76%388,483
Feb 4, 2025430.03434.95421.84425.06425.06-0.47%288,935
Feb 3, 2025416.07435.45413.02427.05427.05-2.22%335,495
Jan 31, 2025436.97449.81424.79436.75436.750.67%397,714
Jan 30, 2025435.70440.58428.18433.86433.861.75%470,526
Jan 29, 2025428.88435.29417.00426.40426.402.46%520,782
Jan 28, 2025416.46423.95404.51416.18416.182.95%1,022,070
Jan 27, 2025484.03484.12402.91404.24404.24-25.71%1,446,025
Jan 24, 2025550.38551.58536.40544.16544.16-0.58%448,082
Jan 23, 2025543.39549.96532.64547.31547.31-0.54%402,252
Jan 22, 2025541.03553.09541.03550.27550.273.98%590,351
Jan 21, 2025515.00529.24505.39529.22529.225.05%441,871
Jan 17, 2025508.44510.54499.76503.78503.78-0.27%332,596
Jan 16, 2025498.57508.71495.01505.15505.152.28%425,310
Jan 15, 2025480.97494.19476.96493.90493.905.89%651,014
Jan 14, 2025446.19466.94443.08466.43466.436.21%332,121
Jan 13, 2025432.44439.79428.59439.16439.16-0.20%326,347
Jan 10, 2025444.41444.41432.15440.05440.05-2.27%255,123
Jan 8, 2025452.62456.14441.69450.27450.27-0.55%383,387
Jan 7, 2025457.22460.87430.78452.76452.76-0.72%446,073
Jan 6, 2025455.01462.90450.73456.03456.031.67%360,667
Jan 3, 2025430.00449.52430.00448.55448.554.68%320,268
Jan 2, 2025429.54436.77423.78428.50428.501.05%377,502
Dec 31, 2024428.23428.92421.74424.06424.06-1.22%226,381
Dec 30, 2024425.01433.48420.00429.29429.29-0.63%186,438
Dec 27, 2024434.23434.88424.79432.03432.03-1.55%150,624
Dec 26, 2024436.82439.33433.36438.85438.850.46%151,002
Dec 24, 2024435.00438.74431.69436.83436.830.42%89,254
Dec 23, 2024437.50438.00430.09435.00435.00-0.78%256,217
Dec 20, 2024427.36443.80427.36438.44438.440.74%589,500
Dec 19, 2024443.89446.70432.92435.22435.220.48%494,455
Dec 18, 2024459.43466.54430.00433.12433.12-4.70%544,852
Dec 17, 2024459.00459.50446.87454.47454.47-1.84%287,390
Dec 16, 2024463.45468.70461.30462.98462.980.14%345,600
Dec 13, 2024470.00473.43460.02462.33462.33-1.43%285,943
Dec 12, 2024470.41476.27467.44469.06469.06-0.68%262,184
Dec 11, 2024465.30474.81462.07472.26472.262.84%278,638
Dec 10, 2024466.83468.83457.91459.20459.20-0.76%256,098
Dec 9, 2024496.87496.87460.81462.72462.72-6.90%344,157
Dec 6, 2024501.48502.74490.89497.00497.00-0.03%210,375
Dec 5, 2024500.58506.29492.95497.14497.14-0.77%261,635
Dec 4, 2024497.32504.00496.13500.98500.981.05%318,147
Dec 3, 2024491.35496.36486.24495.75495.751.27%270,723
Dec 2, 2024495.50501.83487.89489.53489.53-0.76%216,523
Nov 29, 2024495.00500.20492.73493.27493.271.36%167,318
Nov 27, 2024508.90510.00485.00486.65486.65-3.47%417,502
Nov 26, 2024496.04510.79490.13504.12504.121.83%339,109
Nov 25, 2024496.55500.38488.76495.08495.080.82%449,057
Nov 22, 2024489.98494.50482.15491.06491.060.22%411,498
Nov 21, 2024480.41494.37477.51489.97489.972.88%312,028
Nov 20, 2024478.00481.81464.49476.25476.250.38%423,575
Nov 19, 2024455.51474.73451.07474.43474.435.20%397,138
Nov 18, 2024445.02455.84444.06451.00451.001.34%246,798
Nov 15, 2024440.33447.87435.29445.02445.021.28%284,473
Nov 14, 2024446.28448.76436.77439.41439.41-1.54%363,707
Nov 13, 2024464.46467.78446.15446.28445.93-3.62%386,608
Nov 12, 2024468.00474.44462.89463.03462.66-0.79%278,181
Nov 11, 2024470.00474.62460.35466.70466.331.00%324,082
Nov 8, 2024442.96462.06442.18462.06461.694.25%338,881
Nov 7, 2024439.27445.70434.25443.22442.871.36%397,603
Nov 6, 2024432.06439.17422.02437.28436.936.40%424,571
Nov 5, 2024391.22412.34391.22410.99410.665.28%415,491
Nov 4, 2024389.78397.00388.10390.38390.07-0.49%284,987
Nov 1, 2024395.43401.21387.97392.31392.000.32%352,009
Oct 31, 2024384.35392.71382.00391.04390.730.23%335,440
Oct 30, 2024392.71396.85386.76390.15389.84-1.51%346,815
Oct 29, 2024386.24396.73382.80396.15395.841.76%412,176
Oct 28, 2024375.91390.87372.96389.30388.995.07%616,299
Oct 25, 2024389.95389.95356.80370.50370.21-10.39%1,355,658
Oct 24, 2024413.85416.69410.38413.47413.140.35%295,368
Oct 23, 2024412.00417.86407.08412.01411.68-0.67%273,375
Oct 22, 2024419.95419.97413.53414.80414.47-2.23%245,949
Oct 21, 2024417.91424.63416.25424.27423.931.61%206,247
Oct 18, 2024419.11423.78412.41417.54417.21-0.37%224,701
Oct 17, 2024419.55423.89415.56419.11418.781.07%224,650
Oct 16, 2024417.50419.71412.23414.67414.340.27%243,613
Oct 15, 2024419.79423.23410.58413.54413.21-1.34%313,544
Oct 14, 2024418.27424.44414.70419.15418.820.84%271,329
Oct 11, 2024406.96417.80405.82415.67415.342.06%217,376
Oct 10, 2024402.99409.46399.53407.29406.97-0.82%287,418
Oct 9, 2024405.51413.08405.51410.64410.311.32%196,962
Oct 8, 2024409.25411.96404.00405.31404.99-0.31%315,711
Oct 7, 2024400.00412.49400.00406.57406.251.00%211,251
Oct 4, 2024402.25407.61397.84402.53402.212.03%254,127
Oct 3, 2024397.72400.94390.94394.51394.20-0.75%218,244
Oct 2, 2024389.18399.97387.35397.51397.192.04%180,590
Oct 1, 2024389.17394.39381.16389.58389.27-0.20%172,251
Sep 30, 2024389.00392.56385.19390.35390.040.07%203,638
Sep 27, 2024396.68397.04389.57390.07389.76-1.70%271,424