Comfort Systems USA, Inc. (FIX)
NYSE: FIX · Real-Time Price · USD
477.69
-7.71 (-1.59%)
May 28, 2025, 11:56 AM - Market open
Comfort Systems USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 486.52 | 488.13 | 478.86 | 480.00 | - | -1.11% | 43,008 |
| May 27, 2025 | 483.43 | 490.36 | 473.58 | 485.40 | 485.40 | 2.95% | 462,589 |
| May 23, 2025 | 452.68 | 475.00 | 452.65 | 471.50 | 471.50 | 2.00% | 261,780 |
| May 22, 2025 | 461.47 | 468.02 | 452.04 | 462.24 | 462.24 | -0.65% | 306,398 |
| May 21, 2025 | 465.13 | 476.72 | 462.43 | 465.25 | 465.25 | -1.55% | 243,802 |
| May 20, 2025 | 467.98 | 475.67 | 467.98 | 472.57 | 472.57 | 0.50% | 287,855 |
| May 19, 2025 | 462.46 | 471.68 | 461.33 | 470.24 | 470.24 | -0.37% | 241,820 |
| May 16, 2025 | 466.91 | 472.98 | 461.71 | 471.97 | 471.97 | 1.86% | 316,405 |
| May 15, 2025 | 464.00 | 470.01 | 460.94 | 463.37 | 462.93 | -0.89% | 445,480 |
| May 14, 2025 | 474.36 | 475.00 | 465.29 | 467.51 | 467.07 | 0.49% | 527,783 |
| May 13, 2025 | 455.41 | 471.74 | 453.44 | 465.23 | 464.79 | 2.96% | 557,902 |
| May 12, 2025 | 455.85 | 458.85 | 446.78 | 451.86 | 451.43 | 3.90% | 246,487 |
| May 9, 2025 | 441.70 | 443.21 | 430.79 | 434.88 | 434.47 | -0.97% | 286,289 |
| May 8, 2025 | 439.11 | 449.57 | 435.27 | 439.15 | 438.73 | 1.62% | 369,073 |
| May 7, 2025 | 428.97 | 433.67 | 422.53 | 432.16 | 431.75 | 0.74% | 336,096 |
| May 6, 2025 | 430.47 | 435.28 | 426.97 | 428.97 | 428.56 | -1.45% | 213,430 |
| May 5, 2025 | 428.56 | 438.40 | 428.56 | 435.29 | 434.88 | 0.74% | 318,049 |
| May 2, 2025 | 420.88 | 439.33 | 420.88 | 432.10 | 431.69 | 3.36% | 444,577 |
| May 1, 2025 | 410.31 | 429.35 | 408.96 | 418.05 | 417.65 | 5.16% | 640,263 |
| Apr 30, 2025 | 382.07 | 397.92 | 380.00 | 397.55 | 397.17 | - | 416,064 |
| Apr 29, 2025 | 394.31 | 398.74 | 388.09 | 397.54 | 397.16 | 0.80% | 449,348 |
| Apr 28, 2025 | 395.08 | 404.78 | 386.46 | 394.40 | 394.02 | -0.76% | 529,587 |
| Apr 25, 2025 | 385.00 | 412.50 | 384.00 | 397.43 | 397.05 | 5.64% | 1,315,739 |
| Apr 24, 2025 | 355.00 | 378.91 | 355.00 | 376.21 | 375.85 | 5.77% | 481,508 |
| Apr 23, 2025 | 365.74 | 372.72 | 353.58 | 355.70 | 355.36 | 4.52% | 361,087 |
| Apr 22, 2025 | 334.00 | 345.20 | 333.60 | 340.33 | 340.01 | 3.71% | 409,793 |
| Apr 21, 2025 | 345.09 | 350.02 | 321.95 | 328.17 | 327.86 | -5.68% | 351,815 |
| Apr 17, 2025 | 350.42 | 354.99 | 341.30 | 347.95 | 347.62 | -0.35% | 336,315 |
| Apr 16, 2025 | 348.18 | 354.30 | 341.00 | 349.16 | 348.83 | -1.98% | 289,704 |
| Apr 15, 2025 | 354.55 | 363.09 | 352.76 | 356.21 | 355.87 | 1.31% | 291,584 |
| Apr 14, 2025 | 353.26 | 362.11 | 344.61 | 351.60 | 351.27 | 0.81% | 308,679 |
| Apr 11, 2025 | 337.40 | 349.38 | 331.97 | 348.77 | 348.44 | 3.37% | 330,178 |
| Apr 10, 2025 | 339.44 | 349.71 | 325.58 | 337.40 | 337.08 | -5.43% | 591,657 |
| Apr 9, 2025 | 318.51 | 365.55 | 306.19 | 356.77 | 356.43 | 14.27% | 796,575 |
| Apr 8, 2025 | 329.80 | 336.50 | 305.50 | 312.21 | 311.91 | 0.03% | 505,696 |
| Apr 7, 2025 | 281.68 | 323.84 | 281.52 | 312.13 | 311.83 | 5.27% | 928,342 |
| Apr 4, 2025 | 296.70 | 301.37 | 276.44 | 296.51 | 296.23 | -4.77% | 782,819 |
| Apr 3, 2025 | 315.28 | 322.95 | 306.65 | 311.37 | 311.07 | -9.03% | 643,092 |
| Apr 2, 2025 | 320.18 | 343.22 | 318.66 | 342.28 | 341.95 | 3.72% | 452,970 |
| Apr 1, 2025 | 320.46 | 331.41 | 317.69 | 330.00 | 329.69 | 2.38% | 509,076 |
| Mar 31, 2025 | 312.79 | 322.93 | 303.24 | 322.33 | 322.02 | -0.55% | 819,972 |
| Mar 28, 2025 | 328.45 | 332.75 | 319.73 | 324.11 | 323.80 | -2.46% | 675,435 |
| Mar 27, 2025 | 342.85 | 343.53 | 329.50 | 332.28 | 331.96 | -3.86% | 668,567 |
| Mar 26, 2025 | 371.77 | 374.00 | 345.30 | 345.61 | 345.28 | -7.36% | 603,831 |
| Mar 25, 2025 | 377.86 | 381.53 | 365.18 | 373.06 | 372.71 | -1.63% | 370,609 |
| Mar 24, 2025 | 366.56 | 380.37 | 363.45 | 379.24 | 378.88 | 7.69% | 459,035 |
| Mar 21, 2025 | 350.57 | 356.33 | 346.21 | 352.15 | 351.82 | -1.30% | 714,241 |
| Mar 20, 2025 | 354.74 | 366.21 | 350.54 | 356.79 | 356.45 | -0.21% | 395,000 |
| Mar 19, 2025 | 342.65 | 364.64 | 339.51 | 357.53 | 357.19 | 5.37% | 592,786 |
| Mar 18, 2025 | 342.20 | 343.56 | 335.04 | 339.30 | 338.98 | -2.04% | 481,903 |