Comfort Systems USA, Inc. (FIX)
NYSE: FIX · Real-Time Price · USD
773.51
-8.54 (-1.09%)
Sep 16, 2025, 2:41 PM EDT - Market open
Comfort Systems USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 780.52 | 785.23 | 768.92 | 773.10 | - | -1.14% | 260,609 |
| Sep 15, 2025 | 758.00 | 782.46 | 755.00 | 782.05 | 782.05 | 3.76% | 397,385 |
| Sep 12, 2025 | 762.48 | 770.18 | 751.85 | 753.69 | 753.69 | -1.47% | 301,670 |
| Sep 11, 2025 | 763.68 | 772.22 | 755.00 | 764.91 | 764.91 | 1.70% | 559,842 |
| Sep 10, 2025 | 726.79 | 757.12 | 721.87 | 752.10 | 752.10 | 6.00% | 616,802 |
| Sep 9, 2025 | 717.15 | 717.50 | 698.06 | 709.53 | 709.53 | -0.89% | 311,850 |
| Sep 8, 2025 | 712.00 | 718.39 | 703.75 | 715.87 | 715.87 | 1.35% | 337,916 |
| Sep 5, 2025 | 721.34 | 727.00 | 682.00 | 706.31 | 706.31 | -2.44% | 523,759 |
| Sep 4, 2025 | 706.95 | 724.59 | 701.88 | 723.95 | 723.95 | 3.32% | 343,835 |
| Sep 3, 2025 | 701.19 | 705.92 | 696.39 | 700.69 | 700.69 | 0.30% | 320,390 |
| Sep 2, 2025 | 687.00 | 700.23 | 670.19 | 698.61 | 698.61 | -0.68% | 363,101 |
| Aug 29, 2025 | 729.06 | 729.06 | 691.45 | 703.38 | 703.38 | -3.65% | 375,267 |
| Aug 28, 2025 | 713.97 | 732.80 | 710.07 | 730.01 | 730.01 | 2.84% | 366,394 |
| Aug 27, 2025 | 704.50 | 717.24 | 703.00 | 709.83 | 709.83 | 0.34% | 388,109 |
| Aug 26, 2025 | 692.53 | 709.00 | 691.27 | 707.39 | 707.39 | 2.35% | 430,206 |
| Aug 25, 2025 | 690.97 | 700.00 | 684.36 | 691.18 | 691.18 | 0.25% | 219,063 |
| Aug 22, 2025 | 695.96 | 716.89 | 688.41 | 689.48 | 689.48 | -0.65% | 526,212 |
| Aug 21, 2025 | 679.78 | 695.17 | 678.40 | 694.00 | 694.00 | 1.90% | 311,834 |
| Aug 20, 2025 | 674.67 | 685.07 | 655.96 | 681.08 | 681.08 | -0.42% | 418,878 |
| Aug 19, 2025 | 692.82 | 694.39 | 681.58 | 683.93 | 683.93 | -1.70% | 372,522 |
| Aug 18, 2025 | 680.86 | 695.76 | 678.40 | 695.76 | 695.76 | 2.19% | 266,828 |
| Aug 15, 2025 | 689.32 | 702.00 | 671.70 | 680.86 | 680.86 | -1.30% | 408,945 |
| Aug 14, 2025 | 693.31 | 708.22 | 688.25 | 689.86 | 689.86 | -1.74% | 432,748 |
| Aug 13, 2025 | 725.21 | 733.25 | 682.66 | 702.10 | 701.59 | -2.30% | 662,209 |
| Aug 12, 2025 | 696.81 | 720.00 | 689.33 | 718.61 | 718.09 | 3.65% | 379,798 |
| Aug 11, 2025 | 694.06 | 695.30 | 687.40 | 693.31 | 692.81 | 0.22% | 251,884 |
| Aug 8, 2025 | 699.51 | 708.73 | 684.07 | 691.76 | 691.26 | -0.38% | 376,166 |
| Aug 7, 2025 | 697.77 | 700.00 | 685.00 | 694.43 | 693.93 | 0.58% | 256,878 |
| Aug 6, 2025 | 691.45 | 694.68 | 680.28 | 690.45 | 689.95 | -0.14% | 301,794 |
| Aug 5, 2025 | 705.00 | 711.00 | 682.50 | 691.45 | 690.95 | -1.10% | 354,064 |
| Aug 4, 2025 | 706.72 | 706.72 | 684.69 | 699.16 | 698.65 | 0.56% | 412,788 |
| Aug 1, 2025 | 681.23 | 705.95 | 667.01 | 695.30 | 694.80 | -1.14% | 552,425 |
| Jul 31, 2025 | 711.12 | 718.40 | 698.43 | 703.30 | 702.79 | 0.05% | 686,604 |
| Jul 30, 2025 | 693.95 | 705.08 | 687.60 | 702.97 | 702.46 | 2.22% | 433,747 |
| Jul 29, 2025 | 698.35 | 708.57 | 683.00 | 687.67 | 687.17 | -0.76% | 469,503 |
| Jul 28, 2025 | 697.00 | 709.40 | 677.62 | 692.97 | 692.47 | 0.61% | 736,593 |
| Jul 25, 2025 | 665.30 | 699.39 | 648.23 | 688.74 | 688.24 | 22.37% | 1,254,317 |
| Jul 24, 2025 | 551.75 | 565.02 | 543.25 | 562.83 | 562.42 | 2.72% | 511,007 |
| Jul 23, 2025 | 538.73 | 554.96 | 538.26 | 547.91 | 547.51 | 2.96% | 340,745 |
| Jul 22, 2025 | 544.25 | 544.25 | 513.99 | 532.14 | 531.76 | -2.35% | 385,702 |
| Jul 21, 2025 | 553.37 | 556.18 | 543.48 | 544.95 | 544.56 | -1.67% | 205,246 |
| Jul 18, 2025 | 552.84 | 559.36 | 547.99 | 554.18 | 553.78 | 0.67% | 227,173 |
| Jul 17, 2025 | 549.27 | 555.25 | 544.44 | 550.50 | 550.10 | 0.71% | 326,423 |
| Jul 16, 2025 | 541.75 | 549.83 | 535.62 | 546.63 | 546.23 | 1.41% | 303,210 |
| Jul 15, 2025 | 550.31 | 550.31 | 535.00 | 539.02 | 538.63 | -0.72% | 241,739 |
| Jul 14, 2025 | 539.50 | 549.20 | 534.48 | 542.95 | 542.56 | 0.64% | 316,756 |
| Jul 11, 2025 | 532.60 | 543.04 | 530.02 | 539.50 | 539.11 | 1.07% | 263,895 |
| Jul 10, 2025 | 535.00 | 539.46 | 517.03 | 533.77 | 533.38 | -0.23% | 359,088 |
| Jul 9, 2025 | 535.67 | 541.27 | 529.24 | 535.02 | 534.63 | 1.44% | 407,367 |
| Jul 8, 2025 | 540.90 | 544.00 | 519.99 | 527.42 | 527.04 | -2.60% | 382,595 |