Comfort Systems USA, Inc. (FIX)
NYSE: FIX · Real-Time Price · USD
476.25
+1.82 (0.38%)
At close: Nov 20, 2024, 4:00 PM
482.00
+5.75 (1.21%)
Pre-market: Nov 21, 2024, 7:22 AM EST

Comfort Systems USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024478.00481.81464.49476.25476.250.38%423,436
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
Sep 26, 2024401.75403.08392.67396.82396.501.06%334,591
Sep 25, 2024390.00397.62388.46392.65392.341.15%296,806
Sep 24, 2024387.06393.29380.45388.18387.870.18%268,146
Sep 23, 2024386.70392.24381.18387.48387.170.60%253,290
Sep 20, 2024381.14387.90380.37385.16384.851.29%819,757
Sep 19, 2024368.24382.00360.61380.27379.976.66%337,420
Sep 18, 2024358.00368.41353.90356.54356.26-0.11%199,030
Sep 17, 2024353.24357.62350.14356.93356.651.95%201,758
Sep 16, 2024345.32351.80340.41350.12349.840.69%152,813
Sep 13, 2024343.25351.75342.99347.73347.452.57%241,223
Sep 12, 2024334.82345.57330.45339.02338.751.49%221,746
Sep 11, 2024318.80334.27311.86334.05333.785.30%310,172
Sep 10, 2024310.74318.54307.99317.24316.992.60%277,377
Sep 9, 2024306.08311.04303.68309.21308.962.18%287,257
Sep 6, 2024308.95313.14300.22302.61302.37-1.51%229,326
Sep 5, 2024312.17313.65304.06307.26307.02-2.14%243,759
Sep 4, 2024313.03319.51310.01313.99313.74-0.26%236,988
Sep 3, 2024352.94352.94314.11314.82314.57-10.95%574,533
Aug 30, 2024349.36359.34347.74353.52353.241.78%445,749
Aug 29, 2024341.94358.89339.82347.33347.052.40%585,108
Aug 28, 2024335.31343.79331.49339.19338.921.09%306,163
Aug 27, 2024333.99339.19331.33335.54335.27-0.58%193,157
Aug 26, 2024339.42345.62334.47337.51337.24-0.29%226,037
Aug 23, 2024340.00343.49336.75338.50338.230.45%413,922
Aug 22, 2024344.51347.73336.97336.99336.72-2.04%324,823
Aug 21, 2024329.18344.03328.74344.02343.754.02%299,107
Aug 20, 2024333.61334.47322.62330.71330.45-0.64%227,875
Aug 19, 2024329.90333.10325.22332.83332.570.67%184,733
Aug 16, 2024336.69337.55328.50330.63330.37-2.02%216,622
Aug 15, 2024335.86340.00331.89337.44337.172.37%185,195
Aug 14, 2024328.46331.73325.72329.63329.372.76%293,589
Aug 13, 2024316.22321.61311.15320.78320.532.52%210,612
Aug 12, 2024314.47317.34309.10312.89312.64-0.22%271,195
Aug 9, 2024316.71320.35310.00313.58313.03-0.80%188,573
Aug 8, 2024306.03316.34299.60316.10315.555.11%274,232
Aug 7, 2024318.55321.66299.47300.72300.19-2.88%393,503
Aug 6, 2024303.16314.33298.39309.63309.092.90%289,420
Aug 5, 2024275.36304.20272.93300.90300.37-1.72%487,933
Aug 2, 2024311.00316.05299.25306.18305.64-6.27%687,694
Aug 1, 2024333.25339.99317.19326.67326.10-1.73%745,561
Jul 31, 2024316.08341.17316.08332.42331.848.74%643,093
Jul 30, 2024315.88319.56301.09305.69305.15-2.65%485,446
Jul 29, 2024313.92323.05313.18314.00313.451.37%507,840
Jul 26, 2024302.28315.34298.00309.76309.226.03%698,198
Jul 25, 2024305.67308.73290.63292.14291.63-2.58%983,666
Jul 24, 2024322.18326.53298.55299.88299.35-8.89%611,809
Jul 23, 2024317.16330.80317.00329.13328.553.56%361,250
Jul 22, 2024307.89318.06307.09317.83317.274.45%253,454
Jul 19, 2024302.63308.56298.64304.28303.750.97%487,496
Jul 18, 2024306.92308.80295.04301.35300.82-0.51%677,424
Jul 17, 2024325.13327.54302.76302.88302.35-8.23%538,493
Jul 16, 2024325.55336.70323.69330.03329.452.25%304,404
Jul 15, 2024323.04330.00320.00322.76322.190.29%276,464
Jul 12, 2024321.95328.00318.43321.82321.260.87%211,473
Jul 11, 2024313.57322.50310.25319.06318.503.05%306,301
Jul 10, 2024303.44310.72302.18309.62309.082.82%230,941
Jul 9, 2024302.57308.92299.96301.13300.60-0.33%319,139
Jul 8, 2024305.66308.47302.11302.12301.59-0.07%242,031
Jul 5, 2024310.19311.12300.01302.32301.79-3.06%364,505
Jul 3, 2024293.70312.21291.13311.85311.306.12%436,565
Jul 2, 2024294.58297.16290.30293.86293.35-0.31%745,321