Comfort Systems USA, Inc. (FIX)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

83.02

+3.72

(+4.69%)

At close: 04:00PM EDT

83.02

0.00

(0.00%)

After hours:

05:00PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	79.96	83.07	79.96	83.02	83.02	317,900
Jun 23, 2022	77.69	79.91	77.69	79.30	79.30	142,400
Jun 22, 2022	75.56	78.39	74.88	77.90	77.90	162,900
Jun 21, 2022	76.41	77.35	74.14	76.31	76.31	193,400
Jun 17, 2022	76.19	79.27	75.28	75.33	75.33	296,400
Jun 16, 2022	82.09	82.09	75.24	75.82	75.82	228,900
Jun 15, 2022	85.98	87.19	82.87	83.87	83.87	299,400
Jun 14, 2022	87.04	87.34	84.93	85.62	85.62	97,600
Jun 13, 2022	86.26	87.58	86.26	87.04	87.04	157,700
Jun 10, 2022	89.67	90.24	88.25	89.20	89.20	80,800
Jun 09, 2022	91.50	93.00	91.33	91.64	91.64	96,400
Jun 08, 2022	91.84	92.44	90.84	92.24	92.24	121,500
Jun 07, 2022	90.71	92.71	90.71	92.56	92.56	111,000
Jun 06, 2022	92.35	93.10	91.07	91.89	91.89	135,700
Jun 03, 2022	91.01	91.50	90.21	91.30	91.30	133,700
Jun 02, 2022	89.65	92.46	89.36	92.00	92.00	116,900
Jun 01, 2022	90.15	90.15	87.13	89.30	89.30	137,600
May 31, 2022	90.40	91.19	88.88	89.72	89.72	296,400
May 27, 2022	88.74	91.67	88.74	91.60	91.60	88,800
May 26, 2022	87.19	89.00	87.09	88.43	88.43	122,400
May 25, 2022	87.10	87.96	85.39	86.52	86.52	134,900
May 24, 2022	85.15	87.59	84.79	87.48	87.48	251,500
May 23, 2022	83.11	84.30	82.43	84.13	84.13	166,500
May 20, 2022	84.43	84.96	80.88	82.47	82.47	116,200
May 19, 2022	82.55	84.41	82.01	83.32	83.32	149,500
May 18, 2022	84.83	87.82	83.31	83.72	83.72	248,600
May 17, 2022	85.54	86.06	85.07	85.58	85.58	104,500
May 16, 2022	83.88	84.61	82.39	84.08	84.08	122,000
May 13, 2022	83.49	85.42	83.49	84.10	84.10	98,800
May 12, 2022	81.58	83.33	80.66	82.58	82.58	125,200
May 11, 2022	84.05	84.79	81.12	81.58	81.58	158,600
May 10, 2022	83.64	85.18	82.53	83.99	83.99	156,900
May 09, 2022	83.78	85.10	82.41	82.98	82.98	166,100
May 06, 2022	86.31	87.22	84.40	85.21	85.21	168,900
May 05, 2022	88.98	89.16	85.67	86.75	86.75	134,400
May 04, 2022	86.02	90.53	86.02	90.30	90.30	144,200
May 03, 2022	84.61	86.41	84.00	85.67	85.67	130,100
May 02, 2022	84.22	85.97	82.00	84.01	84.01	117,600
Apr 29, 2022	85.06	86.59	84.03	84.42	84.42	129,500
Apr 28, 2022	87.25	87.29	83.02	86.02	86.02	137,800
Apr 27, 2022	84.12	86.93	84.12	85.06	85.06	140,700
Apr 26, 2022	85.46	86.45	84.05	84.27	84.27	148,400
Apr 25, 2022	85.80	86.77	84.23	86.74	86.74	140,500
Apr 22, 2022	88.87	88.91	86.46	86.64	86.64	141,100
Apr 21, 2022	92.59	92.84	88.71	89.43	89.43	157,400
Apr 20, 2022	90.30	93.63	90.30	91.67	91.67	113,100
Apr 19, 2022	87.56	89.63	87.35	89.08	89.08	128,100
Apr 18, 2022	87.99	89.19	86.55	87.17	87.17	96,900
Apr 14, 2022	89.16	89.76	88.39	88.57	88.57	93,000
Apr 13, 2022	87.84	89.18	87.64	88.82	88.82	64,500
Apr 12, 2022	87.75	89.41	87.26	87.75	87.75	84,900
Apr 11, 2022	86.93	88.00	86.38	86.70	86.70	113,100
Apr 08, 2022	87.60	88.30	86.68	86.99	86.99	110,500
Apr 07, 2022	87.18	88.25	86.69	87.76	87.76	183,500
Apr 06, 2022	88.01	88.85	86.68	87.47	87.47	194,200
Apr 05, 2022	89.75	89.82	88.52	88.90	88.90	154,100
Apr 04, 2022	90.51	90.51	88.11	89.80	89.80	125,400
Apr 01, 2022	89.49	90.37	88.46	90.13	90.13	170,200
Mar 31, 2022	89.80	90.91	88.87	89.01	89.01	143,600
Mar 30, 2022	91.23	91.70	89.60	90.00	90.00	109,900
Mar 29, 2022	89.56	91.64	89.56	91.12	91.12	126,900
Mar 28, 2022	87.77	88.21	86.62	88.21	88.21	106,000
Mar 25, 2022	88.13	88.61	86.99	88.09	88.09	108,700
Mar 24, 2022	90.85	90.93	86.12	87.83	87.83	201,700
Mar 23, 2022	93.61	94.85	91.02	91.16	91.16	338,400
Mar 22, 2022	93.58	94.63	92.69	94.53	94.53	243,800
Mar 21, 2022	92.35	93.08	90.73	93.00	93.00	126,400
Mar 18, 2022	92.58	92.67	91.28	92.33	92.33	305,400
Mar 17, 2022	91.56	93.09	90.86	92.50	92.50	99,200
Mar 16, 2022	91.81	92.56	89.87	91.92	91.92	143,300
Mar 15, 2022	91.61	91.64	89.44	91.12	91.12	174,600
Mar 14, 2022	91.30	91.52	89.51	90.68	90.68	111,600
Mar 11, 2022	90.94	92.45	90.24	90.78	90.78	116,200
Mar 10, 2022	87.36	90.64	87.36	90.52	90.52	136,100
Mar 09, 2022	87.51	89.51	86.99	89.41	89.41	163,700
Mar 08, 2022	83.88	86.51	83.33	86.00	86.00	411,100
Mar 07, 2022	84.80	85.71	83.85	83.99	83.99	106,600
Mar 04, 2022	84.35	85.84	84.08	85.00	85.00	137,200
Mar 03, 2022	87.68	88.14	85.19	85.76	85.76	98,100
Mar 02, 2022	84.58	87.68	84.58	86.84	86.84	92,500
Mar 01, 2022	86.00	86.58	82.90	83.53	83.53	308,400
Feb 28, 2022	84.77	86.46	84.39	85.98	85.98	237,300
Feb 25, 2022	84.00	86.84	82.55	86.08	86.08	147,100
Feb 24, 2022	80.00	84.73	80.00	82.68	82.68	348,200
Feb 23, 2022	86.12	86.71	84.11	84.39	84.39	142,300
Feb 22, 2022	86.89	87.87	85.29	85.84	85.84	124,800
Feb 18, 2022	87.78	88.65	86.69	88.22	88.22	132,600
Feb 17, 2022	89.17	89.91	87.61	87.98	87.98	111,400
Feb 16, 2022	89.03	91.17	88.82	90.13	90.13	183,000
Feb 15, 2022	88.61	90.03	87.97	89.55	89.55	115,000
Feb 14, 2022	86.96	88.10	85.77	87.28	87.28	157,200
Feb 11, 2022	87.34	88.22	85.43	86.80	86.80	108,200
Feb 10, 2022	87.76	89.64	86.49	87.18	87.18	117,400
Feb 09, 2022	87.26	89.99	86.24	89.52	89.52	184,600
Feb 08, 2022	85.07	87.21	85.07	85.92	85.92	161,400
Feb 07, 2022	84.70	85.71	84.50	84.89	84.89	142,500
Feb 04, 2022	85.00	85.46	83.70	84.57	84.57	148,700
Feb 03, 2022	86.07	86.79	84.88	85.23	85.23	230,500
Feb 02, 2022	89.61	89.93	86.52	87.13	87.13	284,900
Feb 01, 2022	90.00	90.49	88.26	88.98	88.98	319,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,911.74+116.01(+3.06%)

Dow 3031,500.68+823.32(+2.68%)

Nasdaq11,607.62+375.43(+3.34%)

Russell 20001,765.74+54.06(+3.16%)

Crude Oil107.06+2.79(+2.68%)

Gold1,828.10-1.70(-0.09%)

Comfort Systems USA, Inc. (FIX)

S&P 500
3,911.74
+116.01(+3.06%)

Dow 30
31,500.68
+823.32(+2.68%)

Nasdaq
11,607.62
+375.43(+3.34%)

Russell 2000
1,765.74
+54.06(+3.16%)

Crude Oil
107.06
+2.79(+2.68%)

Gold
1,828.10
-1.70(-0.09%)