Comfort Systems USA, Inc. (FIX)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

54.87-0.37 (-0.67%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 15, 2021	54.65	55.24	54.00	54.87	54.87	302,100
Jan 14, 2021	55.64	56.15	54.96	55.24	55.24	191,300
Jan 13, 2021	56.79	57.00	54.62	55.14	55.14	233,200
Jan 12, 2021	57.17	57.37	56.37	57.00	57.00	344,800
Jan 11, 2021	56.34	57.09	56.10	57.02	57.02	207,200
Jan 08, 2021	58.50	58.50	56.65	57.00	57.00	232,000
Jan 07, 2021	57.24	58.78	57.09	58.54	58.54	193,400
Jan 06, 2021	54.00	57.45	54.00	57.07	57.07	377,000
Jan 05, 2021	51.33	53.41	51.33	52.95	52.95	143,000
Jan 04, 2021	52.74	52.94	51.12	51.58	51.58	202,500
Dec 31, 2020	52.60	52.90	52.27	52.66	52.66	97,200
Dec 30, 2020	52.73	53.50	52.42	52.69	52.69	126,700
Dec 29, 2020	53.80	53.91	52.25	52.71	52.71	116,500
Dec 28, 2020	53.98	54.84	53.53	53.68	53.68	200,600
Dec 24, 2020	53.96	54.50	53.38	53.55	53.55	61,900
Dec 23, 2020	54.10	54.70	53.53	53.62	53.62	178,300
Dec 22, 2020	52.64	53.99	52.58	53.64	53.64	217,900
Dec 21, 2020	52.17	52.92	52.01	52.71	52.71	171,500
Dec 18, 2020	53.76	54.69	53.12	53.20	53.20	691,000
Dec 17, 2020	53.76	54.01	52.16	53.73	53.73	233,100
Dec 16, 2020	53.40	53.82	52.38	53.42	53.42	240,200
Dec 15, 2020	51.78	53.21	51.24	53.12	53.12	193,000
Dec 14, 2020	52.02	52.53	50.84	51.34	51.34	262,200
Dec 11, 2020	50.84	51.49	50.83	51.09	51.09	153,800
Dec 10, 2020	51.48	51.54	50.33	51.06	51.06	147,400
Dec 09, 2020	51.77	52.75	51.43	51.93	51.93	136,200
Dec 08, 2020	51.06	51.66	50.67	51.35	51.35	142,100
Dec 07, 2020	51.50	51.60	50.54	51.38	51.38	186,700
Dec 04, 2020	51.47	51.84	51.12	51.41	51.41	125,000
Dec 03, 2020	49.98	51.12	49.98	50.89	50.89	138,300
Dec 02, 2020	50.21	50.63	49.64	49.93	49.93	243,300
Dec 01, 2020	51.11	51.84	49.94	50.12	50.12	312,500
Nov 30, 2020	51.30	51.87	50.10	50.39	50.39	312,900
Nov 27, 2020	51.33	51.51	50.35	51.42	51.42	77,800
Nov 25, 2020	52.04	52.29	51.17	51.40	51.40	181,900
Nov 24, 2020	51.61	52.73	51.25	52.37	52.37	399,400
Nov 23, 2020	49.84	51.05	49.67	51.01	51.01	304,700
Nov 20, 2020	49.42	49.68	48.36	49.22	49.22	188,200
Nov 19, 2020	49.00	50.12	48.11	49.79	49.79	289,500
Nov 18, 2020	50.26	50.49	49.21	49.27	49.27	201,400
Nov 17, 2020	50.52	50.57	49.63	49.80	49.80	272,500
Nov 16, 2020	51.41	51.50	50.16	51.05	51.05	256,000
Nov 13, 2020	50.18	51.37	49.85	50.34	50.34	181,700
Nov 12, 2020	49.97	50.62	49.01	49.63	49.63	256,000
Nov 11, 2020	51.40	51.54	48.92	50.59	50.59	187,300
Nov 10, 2020	49.15	51.71	49.15	51.11	51.11	334,100
Nov 09, 2020	51.18	51.48	48.30	48.42	48.42	283,100
Nov 06, 2020	47.89	48.25	46.54	46.60	46.60	201,700
Nov 06, 2020	0.11 Dividend
Nov 05, 2020	46.61	48.23	46.61	47.68	47.57	214,500
Nov 04, 2020	46.68	47.54	45.64	46.32	46.21	206,700
Nov 03, 2020	47.74	48.40	46.83	47.55	47.44	250,400
Nov 02, 2020	46.59	47.07	45.50	46.63	46.52	357,200
Oct 30, 2020	44.70	46.22	44.68	45.80	45.69	446,600
Oct 29, 2020	43.62	45.32	43.62	44.68	44.58	362,700
Oct 28, 2020	45.81	46.80	44.20	44.22	44.12	728,000
Oct 27, 2020	51.89	52.51	46.24	47.18	47.07	1,075,900
Oct 26, 2020	54.06	54.90	53.41	54.18	54.06	250,200
Oct 23, 2020	55.93	56.31	54.80	55.11	54.98	137,600
Oct 22, 2020	55.03	55.65	54.28	55.51	55.38	152,900
Oct 21, 2020	55.50	55.81	54.77	54.90	54.77	160,100
Oct 20, 2020	55.19	55.87	54.87	55.46	55.33	142,300
Oct 19, 2020	56.35	56.47	54.25	54.59	54.46	214,900
Oct 16, 2020	56.37	56.89	56.07	56.07	55.94	144,800
Oct 15, 2020	55.00	56.54	54.84	56.49	56.36	213,100
Oct 14, 2020	56.73	57.06	55.70	55.77	55.64	157,900
Oct 13, 2020	57.30	57.46	56.04	56.42	56.29	249,000
Oct 12, 2020	57.82	58.14	57.19	57.98	57.85	194,800
Oct 09, 2020	57.74	58.11	56.78	57.64	57.51	136,200
Oct 08, 2020	56.90	57.79	56.65	57.62	57.49	210,200
Oct 07, 2020	55.84	56.46	55.38	56.20	56.07	341,500
Oct 06, 2020	54.83	56.37	54.57	55.19	55.06	357,600
Oct 05, 2020	53.00	54.40	52.87	54.05	53.93	240,600
Oct 02, 2020	51.24	52.97	51.24	52.59	52.47	112,900
Oct 01, 2020	51.50	52.24	51.11	52.00	51.88	188,100
Sep 30, 2020	51.77	52.96	51.20	51.51	51.39	201,300
Sep 29, 2020	51.84	52.13	51.20	51.51	51.39	358,800
Sep 28, 2020	51.02	52.08	50.98	51.84	51.72	152,600
Sep 25, 2020	49.76	50.70	49.76	50.39	50.27	161,700
Sep 24, 2020	50.17	51.00	49.55	50.32	50.20	211,600
Sep 23, 2020	51.35	52.38	49.92	49.93	49.81	279,100
Sep 22, 2020	50.39	51.70	49.88	51.47	51.35	303,800
Sep 21, 2020	51.22	51.73	49.47	50.14	50.02	264,100
Sep 18, 2020	52.60	53.36	51.72	52.66	52.54	600,600
Sep 17, 2020	51.71	52.92	51.35	52.36	52.24	197,100
Sep 16, 2020	51.23	53.09	51.00	52.55	52.43	327,300
Sep 15, 2020	51.87	52.14	50.81	50.96	50.84	134,200
Sep 14, 2020	51.01	51.79	50.23	51.57	51.45	195,400
Sep 11, 2020	51.30	51.49	50.48	50.52	50.40	141,500
Sep 10, 2020	50.00	51.06	49.57	50.86	50.74	318,700
Sep 09, 2020	50.90	50.95	49.19	49.88	49.76	238,100
Sep 08, 2020	51.25	51.32	50.11	50.27	50.15	194,900
Sep 04, 2020	52.62	53.03	50.62	51.30	51.18	311,700
Sep 03, 2020	53.44	53.45	50.90	51.81	51.69	320,400
Sep 02, 2020	52.62	53.63	52.20	53.48	53.36	321,400
Sep 01, 2020	50.49	52.79	50.00	52.47	52.35	416,900
Aug 31, 2020	51.15	51.55	50.67	50.67	50.55	211,700
Aug 28, 2020	51.64	52.08	50.78	51.20	51.08	174,400
Aug 27, 2020	51.73	52.09	50.56	51.11	50.99	248,300
Aug 26, 2020	51.55	51.80	51.07	51.32	51.20	241,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,768.25-27.29(-0.72%)

Dow 3030,814.26-177.24(-0.57%)

Nasdaq12,998.50-114.10(-0.87%)

Comfort Systems USA, Inc. (FIX)

S&P 500
3,768.25
-27.29(-0.72%)

Dow 30
30,814.26
-177.24(-0.57%)

Nasdaq
12,998.50
-114.10(-0.87%)