Comfort Systems USA, Inc. (FIX)
NYSE: FIX · Real-Time Price · USD
392.31
+1.27 (0.32%)
Nov 1, 2024, 4:00 PM EDT - Market closed
Comfort Systems USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 395.43 | 401.21 | 387.97 | 392.31 | 392.31 | 0.32% | 351,887 |
| Oct 31, 2024 | 384.35 | 392.71 | 382.00 | 391.04 | 391.04 | 0.23% | 335,440 |
| Oct 30, 2024 | 392.71 | 396.85 | 386.76 | 390.15 | 390.15 | -1.51% | 346,815 |
| Oct 29, 2024 | 386.24 | 396.73 | 382.80 | 396.15 | 396.15 | 1.76% | 412,176 |
| Oct 28, 2024 | 375.91 | 390.87 | 372.96 | 389.30 | 389.30 | 5.07% | 616,299 |
| Oct 25, 2024 | 389.95 | 389.95 | 356.80 | 370.50 | 370.50 | -10.39% | 1,355,658 |
| Oct 24, 2024 | 413.85 | 416.69 | 410.38 | 413.47 | 413.47 | 0.35% | 295,368 |
| Oct 23, 2024 | 412.00 | 417.86 | 407.08 | 412.01 | 412.01 | -0.67% | 273,375 |
| Oct 22, 2024 | 419.95 | 419.97 | 413.53 | 414.80 | 414.80 | -2.23% | 245,949 |
| Oct 21, 2024 | 417.91 | 424.63 | 416.25 | 424.27 | 424.27 | 1.61% | 206,247 |
| Oct 18, 2024 | 419.11 | 423.78 | 412.41 | 417.54 | 417.54 | -0.37% | 224,701 |
| Oct 17, 2024 | 419.55 | 423.89 | 415.56 | 419.11 | 419.11 | 1.07% | 224,650 |
| Oct 16, 2024 | 417.50 | 419.71 | 412.23 | 414.67 | 414.67 | 0.27% | 243,613 |
| Oct 15, 2024 | 419.79 | 423.23 | 410.58 | 413.54 | 413.54 | -1.34% | 313,544 |
| Oct 14, 2024 | 418.27 | 424.44 | 414.70 | 419.15 | 419.15 | 0.84% | 271,329 |
| Oct 11, 2024 | 406.96 | 417.80 | 405.82 | 415.67 | 415.67 | 2.06% | 217,376 |
| Oct 10, 2024 | 402.99 | 409.46 | 399.53 | 407.29 | 407.29 | -0.82% | 287,418 |
| Oct 9, 2024 | 405.51 | 413.08 | 405.51 | 410.64 | 410.64 | 1.32% | 196,962 |
| Oct 8, 2024 | 409.25 | 411.96 | 404.00 | 405.31 | 405.31 | -0.31% | 315,711 |
| Oct 7, 2024 | 400.00 | 412.49 | 400.00 | 406.57 | 406.57 | 1.00% | 211,251 |
| Oct 4, 2024 | 402.25 | 407.61 | 397.84 | 402.53 | 402.53 | 2.03% | 254,127 |
| Oct 3, 2024 | 397.72 | 400.94 | 390.94 | 394.51 | 394.51 | -0.75% | 218,244 |
| Oct 2, 2024 | 389.18 | 399.97 | 387.35 | 397.51 | 397.51 | 2.04% | 180,590 |
| Oct 1, 2024 | 389.17 | 394.39 | 381.16 | 389.58 | 389.58 | -0.20% | 172,251 |
| Sep 30, 2024 | 389.00 | 392.56 | 385.19 | 390.35 | 390.35 | 0.07% | 203,638 |
| Sep 27, 2024 | 396.68 | 397.04 | 389.57 | 390.07 | 390.07 | -1.70% | 271,424 |
| Sep 26, 2024 | 401.75 | 403.08 | 392.67 | 396.82 | 396.82 | 1.06% | 334,591 |
| Sep 25, 2024 | 390.00 | 397.62 | 388.46 | 392.65 | 392.65 | 1.15% | 296,806 |
| Sep 24, 2024 | 387.06 | 393.29 | 380.45 | 388.18 | 388.18 | 0.18% | 268,146 |
| Sep 23, 2024 | 386.70 | 392.24 | 381.18 | 387.48 | 387.48 | 0.60% | 253,290 |
| Sep 20, 2024 | 381.14 | 387.90 | 380.37 | 385.16 | 385.16 | 1.29% | 819,757 |
| Sep 19, 2024 | 368.24 | 382.00 | 360.61 | 380.27 | 380.27 | 6.66% | 337,420 |
| Sep 18, 2024 | 358.00 | 368.41 | 353.90 | 356.54 | 356.54 | -0.11% | 199,030 |
| Sep 17, 2024 | 353.24 | 357.62 | 350.14 | 356.93 | 356.93 | 1.95% | 201,758 |
| Sep 16, 2024 | 345.32 | 351.80 | 340.41 | 350.12 | 350.12 | 0.69% | 152,813 |
| Sep 13, 2024 | 343.25 | 351.75 | 342.99 | 347.73 | 347.73 | 2.57% | 241,223 |
| Sep 12, 2024 | 334.82 | 345.57 | 330.45 | 339.02 | 339.02 | 1.49% | 221,746 |
| Sep 11, 2024 | 318.80 | 334.27 | 311.86 | 334.05 | 334.05 | 5.30% | 310,172 |
| Sep 10, 2024 | 310.74 | 318.54 | 307.99 | 317.24 | 317.24 | 2.60% | 277,377 |
| Sep 9, 2024 | 306.08 | 311.04 | 303.68 | 309.21 | 309.21 | 2.18% | 287,257 |
| Sep 6, 2024 | 308.95 | 313.14 | 300.22 | 302.61 | 302.61 | -1.51% | 229,326 |
| Sep 5, 2024 | 312.17 | 313.65 | 304.06 | 307.26 | 307.26 | -2.14% | 243,759 |
| Sep 4, 2024 | 313.03 | 319.51 | 310.01 | 313.99 | 313.99 | -0.26% | 236,988 |
| Sep 3, 2024 | 352.94 | 352.94 | 314.11 | 314.82 | 314.82 | -10.95% | 574,533 |
| Aug 30, 2024 | 349.36 | 359.34 | 347.74 | 353.52 | 353.52 | 1.78% | 445,749 |
| Aug 29, 2024 | 341.94 | 358.89 | 339.82 | 347.33 | 347.33 | 2.40% | 585,108 |
| Aug 28, 2024 | 335.31 | 343.79 | 331.49 | 339.19 | 339.19 | 1.09% | 306,163 |
| Aug 27, 2024 | 333.99 | 339.19 | 331.33 | 335.54 | 335.54 | -0.58% | 193,157 |
| Aug 26, 2024 | 339.42 | 345.62 | 334.47 | 337.51 | 337.51 | -0.29% | 226,037 |
| Aug 23, 2024 | 340.00 | 343.49 | 336.75 | 338.50 | 338.50 | 0.45% | 413,922 |
| Aug 22, 2024 | 344.51 | 347.73 | 336.97 | 336.99 | 336.99 | -2.04% | 324,823 |
| Aug 21, 2024 | 329.18 | 344.03 | 328.74 | 344.02 | 344.02 | 4.02% | 299,107 |
| Aug 20, 2024 | 333.61 | 334.47 | 322.62 | 330.71 | 330.71 | -0.64% | 227,875 |
| Aug 19, 2024 | 329.90 | 333.10 | 325.22 | 332.83 | 332.83 | 0.67% | 184,733 |
| Aug 16, 2024 | 336.69 | 337.55 | 328.50 | 330.63 | 330.63 | -2.02% | 216,622 |
| Aug 15, 2024 | 335.86 | 340.00 | 331.89 | 337.44 | 337.44 | 2.37% | 185,195 |
| Aug 14, 2024 | 328.46 | 331.73 | 325.72 | 329.63 | 329.63 | 2.76% | 293,589 |
| Aug 13, 2024 | 316.22 | 321.61 | 311.15 | 320.78 | 320.78 | 2.52% | 210,612 |
| Aug 12, 2024 | 314.47 | 317.34 | 309.10 | 312.89 | 312.89 | -0.22% | 271,195 |
| Aug 9, 2024 | 316.71 | 320.35 | 310.00 | 313.58 | 313.28 | -0.80% | 188,573 |
| Aug 8, 2024 | 306.03 | 316.34 | 299.60 | 316.10 | 315.80 | 5.11% | 274,232 |
| Aug 7, 2024 | 318.55 | 321.66 | 299.47 | 300.72 | 300.43 | -2.88% | 393,503 |
| Aug 6, 2024 | 303.16 | 314.33 | 298.39 | 309.63 | 309.33 | 2.90% | 289,420 |
| Aug 5, 2024 | 275.36 | 304.20 | 272.93 | 300.90 | 300.61 | -1.72% | 487,933 |
| Aug 2, 2024 | 311.00 | 316.05 | 299.25 | 306.18 | 305.89 | -6.27% | 687,694 |
| Aug 1, 2024 | 333.25 | 339.99 | 317.19 | 326.67 | 326.36 | -1.73% | 745,561 |
| Jul 31, 2024 | 316.08 | 341.17 | 316.08 | 332.42 | 332.10 | 8.74% | 643,093 |
| Jul 30, 2024 | 315.88 | 319.56 | 301.09 | 305.69 | 305.40 | -2.65% | 485,446 |
| Jul 29, 2024 | 313.92 | 323.05 | 313.18 | 314.00 | 313.70 | 1.37% | 507,840 |
| Jul 26, 2024 | 302.28 | 315.34 | 298.00 | 309.76 | 309.46 | 6.03% | 698,198 |
| Jul 25, 2024 | 305.67 | 308.73 | 290.63 | 292.14 | 291.86 | -2.58% | 983,666 |
| Jul 24, 2024 | 322.18 | 326.53 | 298.55 | 299.88 | 299.59 | -8.89% | 611,809 |
| Jul 23, 2024 | 317.16 | 330.80 | 317.00 | 329.13 | 328.82 | 3.56% | 361,250 |
| Jul 22, 2024 | 307.89 | 318.06 | 307.09 | 317.83 | 317.53 | 4.45% | 253,454 |
| Jul 19, 2024 | 302.63 | 308.56 | 298.64 | 304.28 | 303.99 | 0.97% | 487,496 |
| Jul 18, 2024 | 306.92 | 308.80 | 295.04 | 301.35 | 301.06 | -0.51% | 677,424 |
| Jul 17, 2024 | 325.13 | 327.54 | 302.76 | 302.88 | 302.59 | -8.23% | 538,493 |
| Jul 16, 2024 | 325.55 | 336.70 | 323.69 | 330.03 | 329.71 | 2.25% | 304,404 |
| Jul 15, 2024 | 323.04 | 330.00 | 320.00 | 322.76 | 322.45 | 0.29% | 276,464 |
| Jul 12, 2024 | 321.95 | 328.00 | 318.43 | 321.82 | 321.51 | 0.87% | 211,473 |
| Jul 11, 2024 | 313.57 | 322.50 | 310.25 | 319.06 | 318.75 | 3.05% | 306,301 |
| Jul 10, 2024 | 303.44 | 310.72 | 302.18 | 309.62 | 309.32 | 2.82% | 230,941 |
| Jul 9, 2024 | 302.57 | 308.92 | 299.96 | 301.13 | 300.84 | -0.33% | 319,139 |
| Jul 8, 2024 | 305.66 | 308.47 | 302.11 | 302.12 | 301.83 | -0.07% | 242,031 |
| Jul 5, 2024 | 310.19 | 311.12 | 300.01 | 302.32 | 302.03 | -3.06% | 364,505 |
| Jul 3, 2024 | 293.70 | 312.21 | 291.13 | 311.85 | 311.55 | 6.12% | 436,565 |
| Jul 2, 2024 | 294.58 | 297.16 | 290.30 | 293.86 | 293.58 | -0.31% | 745,321 |
| Jul 1, 2024 | 306.89 | 311.11 | 294.31 | 294.76 | 294.48 | -3.08% | 580,945 |
| Jun 28, 2024 | 316.79 | 320.59 | 303.21 | 304.12 | 303.83 | -3.74% | 5,281,933 |
| Jun 27, 2024 | 315.66 | 317.98 | 310.43 | 315.93 | 315.63 | 0.78% | 473,708 |
| Jun 26, 2024 | 318.78 | 323.60 | 311.14 | 313.50 | 313.20 | -2.36% | 385,497 |
| Jun 25, 2024 | 318.58 | 321.36 | 310.94 | 321.09 | 320.78 | 0.94% | 276,640 |
| Jun 24, 2024 | 315.73 | 320.56 | 312.23 | 318.10 | 317.80 | 0.57% | 327,159 |
| Jun 21, 2024 | 319.24 | 319.24 | 293.02 | 316.31 | 316.01 | -1.89% | 1,012,872 |
| Jun 20, 2024 | 328.03 | 335.79 | 318.64 | 322.40 | 322.09 | -1.46% | 333,332 |
| Jun 18, 2024 | 320.62 | 328.58 | 318.33 | 327.19 | 326.88 | 1.66% | 313,311 |
| Jun 17, 2024 | 313.36 | 325.76 | 310.78 | 321.85 | 321.54 | 2.55% | 296,703 |
| Jun 14, 2024 | 316.85 | 324.00 | 312.46 | 313.85 | 313.55 | -3.40% | 263,907 |
| Jun 13, 2024 | 318.00 | 325.00 | 314.28 | 324.91 | 324.60 | 1.93% | 301,687 |
| Jun 12, 2024 | 311.08 | 323.01 | 311.08 | 318.77 | 318.47 | 5.87% | 354,269 |