U.S. Markets closed

Comfort Systems USA, Inc. (FIX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
54.87-0.37 (-0.67%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 202154.6555.2454.0054.8754.87302,100
Jan 14, 202155.6456.1554.9655.2455.24191,300
Jan 13, 202156.7957.0054.6255.1455.14233,200
Jan 12, 202157.1757.3756.3757.0057.00344,800
Jan 11, 202156.3457.0956.1057.0257.02207,200
Jan 08, 202158.5058.5056.6557.0057.00232,000
Jan 07, 202157.2458.7857.0958.5458.54193,400
Jan 06, 202154.0057.4554.0057.0757.07377,000
Jan 05, 202151.3353.4151.3352.9552.95143,000
Jan 04, 202152.7452.9451.1251.5851.58202,500
Dec 31, 202052.6052.9052.2752.6652.6697,200
Dec 30, 202052.7353.5052.4252.6952.69126,700
Dec 29, 202053.8053.9152.2552.7152.71116,500
Dec 28, 202053.9854.8453.5353.6853.68200,600
Dec 24, 202053.9654.5053.3853.5553.5561,900
Dec 23, 202054.1054.7053.5353.6253.62178,300
Dec 22, 202052.6453.9952.5853.6453.64217,900
Dec 21, 202052.1752.9252.0152.7152.71171,500
Dec 18, 202053.7654.6953.1253.2053.20691,000
Dec 17, 202053.7654.0152.1653.7353.73233,100
Dec 16, 202053.4053.8252.3853.4253.42240,200
Dec 15, 202051.7853.2151.2453.1253.12193,000
Dec 14, 202052.0252.5350.8451.3451.34262,200
Dec 11, 202050.8451.4950.8351.0951.09153,800
Dec 10, 202051.4851.5450.3351.0651.06147,400
Dec 09, 202051.7752.7551.4351.9351.93136,200
Dec 08, 202051.0651.6650.6751.3551.35142,100
Dec 07, 202051.5051.6050.5451.3851.38186,700
Dec 04, 202051.4751.8451.1251.4151.41125,000
Dec 03, 202049.9851.1249.9850.8950.89138,300
Dec 02, 202050.2150.6349.6449.9349.93243,300
Dec 01, 202051.1151.8449.9450.1250.12312,500
Nov 30, 202051.3051.8750.1050.3950.39312,900
Nov 27, 202051.3351.5150.3551.4251.4277,800
Nov 25, 202052.0452.2951.1751.4051.40181,900
Nov 24, 202051.6152.7351.2552.3752.37399,400
Nov 23, 202049.8451.0549.6751.0151.01304,700
Nov 20, 202049.4249.6848.3649.2249.22188,200
Nov 19, 202049.0050.1248.1149.7949.79289,500
Nov 18, 202050.2650.4949.2149.2749.27201,400
Nov 17, 202050.5250.5749.6349.8049.80272,500
Nov 16, 202051.4151.5050.1651.0551.05256,000
Nov 13, 202050.1851.3749.8550.3450.34181,700
Nov 12, 202049.9750.6249.0149.6349.63256,000
Nov 11, 202051.4051.5448.9250.5950.59187,300
Nov 10, 202049.1551.7149.1551.1151.11334,100
Nov 09, 202051.1851.4848.3048.4248.42283,100
Nov 06, 202047.8948.2546.5446.6046.60201,700
Nov 06, 20200.11 Dividend
Nov 05, 202046.6148.2346.6147.6847.57214,500
Nov 04, 202046.6847.5445.6446.3246.21206,700
Nov 03, 202047.7448.4046.8347.5547.44250,400
Nov 02, 202046.5947.0745.5046.6346.52357,200
Oct 30, 202044.7046.2244.6845.8045.69446,600
Oct 29, 202043.6245.3243.6244.6844.58362,700
Oct 28, 202045.8146.8044.2044.2244.12728,000
Oct 27, 202051.8952.5146.2447.1847.071,075,900
Oct 26, 202054.0654.9053.4154.1854.06250,200
Oct 23, 202055.9356.3154.8055.1154.98137,600
Oct 22, 202055.0355.6554.2855.5155.38152,900
Oct 21, 202055.5055.8154.7754.9054.77160,100
Oct 20, 202055.1955.8754.8755.4655.33142,300
Oct 19, 202056.3556.4754.2554.5954.46214,900
Oct 16, 202056.3756.8956.0756.0755.94144,800
Oct 15, 202055.0056.5454.8456.4956.36213,100
Oct 14, 202056.7357.0655.7055.7755.64157,900
Oct 13, 202057.3057.4656.0456.4256.29249,000
Oct 12, 202057.8258.1457.1957.9857.85194,800
Oct 09, 202057.7458.1156.7857.6457.51136,200
Oct 08, 202056.9057.7956.6557.6257.49210,200
Oct 07, 202055.8456.4655.3856.2056.07341,500
Oct 06, 202054.8356.3754.5755.1955.06357,600
Oct 05, 202053.0054.4052.8754.0553.93240,600
Oct 02, 202051.2452.9751.2452.5952.47112,900
Oct 01, 202051.5052.2451.1152.0051.88188,100
Sep 30, 202051.7752.9651.2051.5151.39201,300
Sep 29, 202051.8452.1351.2051.5151.39358,800
Sep 28, 202051.0252.0850.9851.8451.72152,600
Sep 25, 202049.7650.7049.7650.3950.27161,700
Sep 24, 202050.1751.0049.5550.3250.20211,600
Sep 23, 202051.3552.3849.9249.9349.81279,100
Sep 22, 202050.3951.7049.8851.4751.35303,800
Sep 21, 202051.2251.7349.4750.1450.02264,100
Sep 18, 202052.6053.3651.7252.6652.54600,600
Sep 17, 202051.7152.9251.3552.3652.24197,100
Sep 16, 202051.2353.0951.0052.5552.43327,300
Sep 15, 202051.8752.1450.8150.9650.84134,200
Sep 14, 202051.0151.7950.2351.5751.45195,400
Sep 11, 202051.3051.4950.4850.5250.40141,500
Sep 10, 202050.0051.0649.5750.8650.74318,700
Sep 09, 202050.9050.9549.1949.8849.76238,100
Sep 08, 202051.2551.3250.1150.2750.15194,900
Sep 04, 202052.6253.0350.6251.3051.18311,700
Sep 03, 202053.4453.4550.9051.8151.69320,400
Sep 02, 202052.6253.6352.2053.4853.36321,400
Sep 01, 202050.4952.7950.0052.4752.35416,900
Aug 31, 202051.1551.5550.6750.6750.55211,700
Aug 28, 202051.6452.0850.7851.2051.08174,400
Aug 27, 202051.7352.0950.5651.1150.99248,300
Aug 26, 202051.5551.8051.0751.3251.20241,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...