Canada markets open in 1 hour 13 minutes

Comfort Systems USA, Inc. (FIX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
307.71+5.77 (+1.91%)
At close: 04:00PM EDT
304.34 -3.37 (-1.10%)
Pre-Market: 07:57AM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024303.61308.62299.11307.71307.71284,500
May 01, 2024310.00311.82298.83301.94301.94301,800
Apr 30, 2024308.41314.04308.41309.41309.41406,000
Apr 29, 2024305.26311.15301.57310.69310.69448,700
Apr 26, 2024320.01323.99293.98302.00302.00663,000
Apr 25, 2024304.58314.59304.45311.40311.40459,500
Apr 24, 2024316.27319.69306.17308.69308.69330,600
Apr 23, 2024298.26308.63296.66308.47308.47334,000
Apr 22, 2024292.90299.38290.69295.23295.23228,700
Apr 19, 2024292.50295.49287.45290.73290.73411,200
Apr 18, 2024301.52303.63292.04292.24292.24324,900
Apr 17, 2024305.29305.74293.52299.64299.64374,400
Apr 16, 2024301.07306.66299.01303.64303.64221,100
Apr 15, 2024313.05314.00299.92303.99303.99250,500
Apr 12, 2024308.63312.03306.12307.58307.58230,900
Apr 11, 2024304.66311.70302.95310.14310.14287,300
Apr 10, 2024298.90306.55297.68303.76303.76405,500
Apr 09, 2024324.24324.44305.00306.15306.15430,500
Apr 08, 2024325.00326.65319.35322.13322.13217,400
Apr 05, 2024313.69324.20312.75323.40323.40303,900
Apr 04, 2024325.00335.25311.98312.50312.50274,200
Apr 03, 2024311.88321.54311.88320.56320.56261,400
Apr 02, 2024315.12315.34310.76314.02314.02321,900
Apr 01, 2024320.00323.56316.50319.49319.49287,600
Mar 28, 2024317.85320.00316.29317.71317.71238,300
Mar 27, 2024322.42322.42315.65317.96317.96251,000
Mar 26, 2024320.00321.29317.40318.25318.25207,500
Mar 25, 2024321.03323.82318.90318.92318.92174,000
Mar 22, 2024323.47323.65318.68321.58321.58201,100
Mar 21, 2024318.04325.33317.65323.29323.29518,500
Mar 20, 2024310.91314.99309.20314.31314.31263,400
Mar 19, 2024307.15312.95307.15310.58310.58383,300
Mar 18, 2024310.39314.91307.04309.54309.54315,600
Mar 15, 2024301.92309.92301.92308.57308.571,024,500
Mar 14, 2024300.50303.84297.71302.44302.44525,000
Mar 13, 2024302.65306.19298.83300.06300.06438,200
Mar 12, 2024297.03303.12295.45302.03302.03598,500
Mar 11, 2024308.79309.38294.82296.77296.77629,000
Mar 08, 2024317.70320.24308.38310.02310.02353,300
Mar 07, 2024313.58314.43307.39314.26314.26531,600
Mar 07, 20240.25 Dividend
Mar 06, 2024315.73317.77310.94313.51313.26393,400
Mar 05, 2024317.95322.43312.87314.93314.68789,500
Mar 04, 2024314.94329.43314.94320.20319.94547,200
Mar 01, 2024305.67315.42303.00314.43314.18499,800
Feb 29, 2024297.17306.00293.87305.73305.49644,100
Feb 28, 2024291.15294.94288.16293.89293.66500,700
Feb 27, 2024289.01292.17281.95291.15290.92432,700
Feb 26, 2024279.93285.43274.37284.68284.45523,700
Feb 23, 2024267.90292.41266.41279.06278.84775,000
Feb 22, 2024242.84250.16242.84247.85247.65350,900
Feb 21, 2024246.46246.85239.80241.86241.67337,100
Feb 20, 2024244.38247.16241.64247.00246.80408,700
Feb 16, 2024251.18252.79247.55248.50248.30297,100
Feb 15, 2024249.98253.09245.53252.80252.60441,500
Feb 14, 2024240.87247.68240.12247.62247.42270,000
Feb 13, 2024237.00240.40233.09237.74237.55382,600
Feb 12, 2024240.00245.85238.74243.72243.53310,300
Feb 09, 2024236.10241.37235.76240.50240.31266,500
Feb 08, 2024232.21238.34232.21237.17236.98274,800
Feb 07, 2024228.05233.92224.94231.95231.77297,900
Feb 06, 2024224.07226.69222.87226.56226.38203,900
Feb 05, 2024228.52228.93220.99224.07223.89264,200
Feb 02, 2024222.45231.92222.45231.29231.11275,100
Feb 01, 2024219.05225.39217.55225.00224.82249,000
Jan 31, 2024222.16222.17216.28217.47217.30445,800
Jan 30, 2024212.65222.20212.65222.18222.00371,300
Jan 29, 2024207.21213.12206.84213.00212.83235,800
Jan 26, 2024206.09208.44205.77207.35207.18174,600
Jan 25, 2024203.24205.89201.61205.54205.38261,400
Jan 24, 2024205.84205.84200.15200.49200.33168,700
Jan 23, 2024210.00210.00202.19204.14203.98159,200
Jan 22, 2024207.23209.96206.77209.40209.23153,300
Jan 19, 2024205.78206.68200.62204.70204.54246,000
Jan 18, 2024204.55207.32202.77204.57204.41211,100
Jan 17, 2024200.22203.83198.30202.44202.28206,100
Jan 16, 2024201.62203.58200.34202.22202.06258,600
Jan 12, 2024207.85207.89203.09203.33203.17400,800
Jan 11, 2024202.54206.16200.81205.77205.61821,100
Jan 10, 2024198.99203.31198.99203.12202.96216,700
Jan 09, 2024196.67199.89194.30198.94198.78145,400
Jan 08, 2024196.46199.25195.80198.95198.79150,300
Jan 05, 2024196.68198.62195.21195.89195.73207,600
Jan 04, 2024195.76197.95195.13197.28197.12364,400
Jan 03, 2024200.00200.00194.63195.96195.80349,100
Jan 02, 2024204.38205.89200.02202.08201.92211,500
Dec 29, 2023205.83207.82205.45205.67205.51227,500
Dec 28, 2023207.58208.29205.10206.46206.30139,700
Dec 27, 2023209.09210.71206.46207.39207.22150,700
Dec 26, 2023208.30210.25207.83209.24209.07137,700
Dec 22, 2023208.00209.79206.81207.77207.60235,900
Dec 21, 2023208.65210.15206.16206.53206.37240,000
Dec 20, 2023206.97211.61206.05207.08206.91378,300
Dec 19, 2023205.74208.94204.52207.24207.07253,100
Dec 18, 2023204.74206.24202.07203.08202.92292,500
Dec 15, 2023206.00206.00201.18203.37203.216,746,100
Dec 14, 2023204.86206.73201.06205.39205.23357,800
Dec 13, 2023198.09203.90196.14200.98200.82358,000
Dec 12, 2023196.61200.35196.17198.00197.84403,900
Dec 11, 2023194.97196.33192.06196.04195.88284,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...