Comfort Systems USA, Inc. (FIX)
NYSE: FIX · Real-Time Price · USD
435.29
+3.19 (0.74%)
May 5, 2025, 4:00 PM EDT - Market closed
Comfort Systems USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 428.56 | 438.40 | 428.56 | 435.29 | 435.29 | 0.74% | 318,049 |
| May 2, 2025 | 420.88 | 439.33 | 420.88 | 432.10 | 432.10 | 3.36% | 444,577 |
| May 1, 2025 | 410.31 | 429.35 | 408.96 | 418.05 | 418.05 | 5.16% | 640,263 |
| Apr 30, 2025 | 382.07 | 397.92 | 380.00 | 397.55 | 397.55 | - | 416,064 |
| Apr 29, 2025 | 394.31 | 398.74 | 388.09 | 397.54 | 397.54 | 0.80% | 449,348 |
| Apr 28, 2025 | 395.08 | 404.78 | 386.46 | 394.40 | 394.40 | -0.76% | 529,587 |
| Apr 25, 2025 | 385.00 | 412.50 | 384.00 | 397.43 | 397.43 | 5.64% | 1,315,739 |
| Apr 24, 2025 | 355.00 | 378.91 | 355.00 | 376.21 | 376.21 | 5.77% | 481,508 |
| Apr 23, 2025 | 365.74 | 372.72 | 353.58 | 355.70 | 355.70 | 4.52% | 361,087 |
| Apr 22, 2025 | 334.00 | 345.20 | 333.60 | 340.33 | 340.33 | 3.71% | 409,793 |
| Apr 21, 2025 | 345.09 | 350.02 | 321.95 | 328.17 | 328.17 | -5.68% | 351,815 |
| Apr 17, 2025 | 350.42 | 354.99 | 341.30 | 347.95 | 347.95 | -0.35% | 336,315 |
| Apr 16, 2025 | 348.18 | 354.30 | 341.00 | 349.16 | 349.16 | -1.98% | 289,704 |
| Apr 15, 2025 | 354.55 | 363.09 | 352.76 | 356.21 | 356.21 | 1.31% | 291,584 |
| Apr 14, 2025 | 353.26 | 362.11 | 344.61 | 351.60 | 351.60 | 0.81% | 308,679 |
| Apr 11, 2025 | 337.40 | 349.38 | 331.97 | 348.77 | 348.77 | 3.37% | 330,178 |
| Apr 10, 2025 | 339.44 | 349.71 | 325.58 | 337.40 | 337.40 | -5.43% | 591,657 |
| Apr 9, 2025 | 318.51 | 365.55 | 306.19 | 356.77 | 356.77 | 14.27% | 796,575 |
| Apr 8, 2025 | 329.80 | 336.50 | 305.50 | 312.21 | 312.21 | 0.03% | 505,696 |
| Apr 7, 2025 | 281.68 | 323.84 | 281.52 | 312.13 | 312.13 | 5.27% | 928,342 |
| Apr 4, 2025 | 296.70 | 301.37 | 276.44 | 296.51 | 296.51 | -4.77% | 782,819 |
| Apr 3, 2025 | 315.28 | 322.95 | 306.65 | 311.37 | 311.37 | -9.03% | 643,092 |
| Apr 2, 2025 | 320.18 | 343.22 | 318.66 | 342.28 | 342.28 | 3.72% | 452,970 |
| Apr 1, 2025 | 320.46 | 331.41 | 317.69 | 330.00 | 330.00 | 2.38% | 509,076 |
| Mar 31, 2025 | 312.79 | 322.93 | 303.24 | 322.33 | 322.33 | -0.55% | 819,972 |
| Mar 28, 2025 | 328.45 | 332.75 | 319.73 | 324.11 | 324.11 | -2.46% | 675,435 |
| Mar 27, 2025 | 342.85 | 343.53 | 329.50 | 332.28 | 332.28 | -3.86% | 668,567 |
| Mar 26, 2025 | 371.77 | 374.00 | 345.30 | 345.61 | 345.61 | -7.36% | 603,831 |
| Mar 25, 2025 | 377.86 | 381.53 | 365.18 | 373.06 | 373.06 | -1.63% | 370,609 |
| Mar 24, 2025 | 366.56 | 380.37 | 363.45 | 379.24 | 379.24 | 7.69% | 459,035 |
| Mar 21, 2025 | 350.57 | 356.33 | 346.21 | 352.15 | 352.15 | -1.30% | 714,241 |
| Mar 20, 2025 | 354.74 | 366.21 | 350.54 | 356.79 | 356.79 | -0.21% | 395,000 |
| Mar 19, 2025 | 342.65 | 364.64 | 339.51 | 357.53 | 357.53 | 5.37% | 592,786 |
| Mar 18, 2025 | 342.20 | 343.56 | 335.04 | 339.30 | 339.30 | -2.04% | 481,903 |
| Mar 17, 2025 | 339.00 | 354.24 | 339.00 | 346.35 | 346.35 | 1.53% | 340,293 |
| Mar 14, 2025 | 335.65 | 345.05 | 335.00 | 341.13 | 341.13 | 4.24% | 395,378 |
| Mar 13, 2025 | 334.92 | 340.36 | 323.92 | 327.25 | 327.25 | -2.58% | 381,014 |
| Mar 12, 2025 | 339.65 | 343.60 | 330.86 | 335.92 | 335.92 | 3.49% | 475,585 |
| Mar 11, 2025 | 313.38 | 334.65 | 309.01 | 324.58 | 324.58 | 3.61% | 688,666 |
| Mar 10, 2025 | 311.80 | 319.25 | 305.97 | 313.26 | 313.26 | -3.39% | 671,442 |
| Mar 7, 2025 | 330.23 | 332.97 | 312.42 | 324.24 | 323.83 | -1.18% | 696,564 |
| Mar 6, 2025 | 337.46 | 342.32 | 321.70 | 328.10 | 327.68 | -5.90% | 717,431 |
| Mar 5, 2025 | 342.54 | 353.83 | 338.48 | 348.68 | 348.24 | 2.80% | 578,844 |
| Mar 4, 2025 | 332.00 | 352.64 | 322.42 | 339.17 | 338.74 | -1.85% | 872,953 |
| Mar 3, 2025 | 364.60 | 367.92 | 342.89 | 345.58 | 345.14 | -4.89% | 711,956 |
| Feb 28, 2025 | 354.37 | 363.39 | 350.38 | 363.33 | 362.87 | 1.88% | 728,352 |
| Feb 27, 2025 | 378.34 | 380.83 | 356.40 | 356.63 | 356.18 | -4.85% | 663,775 |
| Feb 26, 2025 | 384.28 | 396.47 | 374.73 | 374.80 | 374.32 | 1.96% | 662,595 |
| Feb 25, 2025 | 356.68 | 375.77 | 350.48 | 367.59 | 367.12 | 2.52% | 889,484 |
| Feb 24, 2025 | 373.74 | 379.21 | 353.43 | 358.54 | 358.08 | -1.50% | 1,094,075 |