UK markets close in 4 hours 28 minutes

Comfort Systems USA, Inc. (FIX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
301.94-7.47 (-2.41%)
At close: 04:00PM EDT
299.87 -2.07 (-0.69%)
After hours: 06:01PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024310.00311.82298.83301.94301.94301,800
30 Apr 2024308.41314.04308.41309.41309.41406,000
29 Apr 2024305.26311.15301.57310.69310.69448,700
26 Apr 2024320.01323.99293.98302.00302.00663,000
25 Apr 2024304.58314.59304.45311.40311.40459,500
24 Apr 2024316.27319.69306.17308.69308.69330,600
23 Apr 2024298.26308.63296.66308.47308.47334,000
22 Apr 2024292.90299.38290.69295.23295.23228,700
19 Apr 2024292.50295.49287.45290.73290.73411,200
18 Apr 2024301.52303.63292.04292.24292.24324,900
17 Apr 2024305.29305.74293.52299.64299.64374,400
16 Apr 2024301.07306.66299.01303.64303.64221,100
15 Apr 2024313.05314.00299.92303.99303.99250,500
12 Apr 2024308.63312.03306.12307.58307.58230,900
11 Apr 2024304.66311.70302.95310.14310.14287,300
10 Apr 2024298.90306.55297.68303.76303.76405,500
09 Apr 2024324.24324.44305.00306.15306.15430,500
08 Apr 2024325.00326.65319.35322.13322.13217,400
05 Apr 2024313.69324.20312.75323.40323.40303,900
04 Apr 2024325.00335.25311.98312.50312.50274,200
03 Apr 2024311.88321.54311.88320.56320.56261,400
02 Apr 2024315.12315.34310.76314.02314.02321,900
01 Apr 2024320.00323.56316.50319.49319.49287,600
28 Mar 2024317.85320.00316.29317.71317.71238,300
27 Mar 2024322.42322.42315.65317.96317.96251,000
26 Mar 2024320.00321.29317.40318.25318.25207,500
25 Mar 2024321.03323.82318.90318.92318.92174,000
22 Mar 2024323.47323.65318.68321.58321.58201,100
21 Mar 2024318.04325.33317.65323.29323.29518,500
20 Mar 2024310.91314.99309.20314.31314.31263,400
19 Mar 2024307.15312.95307.15310.58310.58383,300
18 Mar 2024310.39314.91307.04309.54309.54315,600
15 Mar 2024301.92309.92301.92308.57308.571,024,500
14 Mar 2024300.50303.84297.71302.44302.44525,000
13 Mar 2024302.65306.19298.83300.06300.06438,200
12 Mar 2024297.03303.12295.45302.03302.03598,500
11 Mar 2024308.79309.38294.82296.77296.77629,000
08 Mar 2024317.70320.24308.38310.02310.02353,300
07 Mar 2024313.58314.43307.39314.26314.26531,600
07 Mar 20240.25 Dividend
06 Mar 2024315.73317.77310.94313.51313.26393,400
05 Mar 2024317.95322.43312.87314.93314.68789,500
04 Mar 2024314.94329.43314.94320.20319.94547,200
01 Mar 2024305.67315.42303.00314.43314.18499,800
29 Feb 2024297.17306.00293.87305.73305.49644,100
28 Feb 2024291.15294.94288.16293.89293.66500,700
27 Feb 2024289.01292.17281.95291.15290.92432,700
26 Feb 2024279.93285.43274.37284.68284.45523,700
23 Feb 2024267.90292.41266.41279.06278.84775,000
22 Feb 2024242.84250.16242.84247.85247.65350,900
21 Feb 2024246.46246.85239.80241.86241.67337,100
20 Feb 2024244.38247.16241.64247.00246.80408,700
16 Feb 2024251.18252.79247.55248.50248.30297,100
15 Feb 2024249.98253.09245.53252.80252.60441,500
14 Feb 2024240.87247.68240.12247.62247.42270,000
13 Feb 2024237.00240.40233.09237.74237.55382,600
12 Feb 2024240.00245.85238.74243.72243.53310,300
09 Feb 2024236.10241.37235.76240.50240.31266,500
08 Feb 2024232.21238.34232.21237.17236.98274,800
07 Feb 2024228.05233.92224.94231.95231.77297,900
06 Feb 2024224.07226.69222.87226.56226.38203,900
05 Feb 2024228.52228.93220.99224.07223.89264,200
02 Feb 2024222.45231.92222.45231.29231.11275,100
01 Feb 2024219.05225.39217.55225.00224.82249,000
31 Jan 2024222.16222.17216.28217.47217.30445,800
30 Jan 2024212.65222.20212.65222.18222.00371,300
29 Jan 2024207.21213.12206.84213.00212.83235,800
26 Jan 2024206.09208.44205.77207.35207.18174,600
25 Jan 2024203.24205.89201.61205.54205.38261,400
24 Jan 2024205.84205.84200.15200.49200.33168,700
23 Jan 2024210.00210.00202.19204.14203.98159,200
22 Jan 2024207.23209.96206.77209.40209.23153,300
19 Jan 2024205.78206.68200.62204.70204.54246,000
18 Jan 2024204.55207.32202.77204.57204.41211,100
17 Jan 2024200.22203.83198.30202.44202.28206,100
16 Jan 2024201.62203.58200.34202.22202.06258,600
12 Jan 2024207.85207.89203.09203.33203.17400,800
11 Jan 2024202.54206.16200.81205.77205.61821,100
10 Jan 2024198.99203.31198.99203.12202.96216,700
09 Jan 2024196.67199.89194.30198.94198.78145,400
08 Jan 2024196.46199.25195.80198.95198.79150,300
05 Jan 2024196.68198.62195.21195.89195.73207,600
04 Jan 2024195.76197.95195.13197.28197.12364,400
03 Jan 2024200.00200.00194.63195.96195.80349,100
02 Jan 2024204.38205.89200.02202.08201.92211,500
29 Dec 2023205.83207.82205.45205.67205.51227,500
28 Dec 2023207.58208.29205.10206.46206.30139,700
27 Dec 2023209.09210.71206.46207.39207.22150,700
26 Dec 2023208.30210.25207.83209.24209.07137,700
22 Dec 2023208.00209.79206.81207.77207.60235,900
21 Dec 2023208.65210.15206.16206.53206.37240,000
20 Dec 2023206.97211.61206.05207.08206.91378,300
19 Dec 2023205.74208.94204.52207.24207.07253,100
18 Dec 2023204.74206.24202.07203.08202.92292,500
15 Dec 2023206.00206.00201.18203.37203.216,746,100
14 Dec 2023204.86206.73201.06205.39205.23357,800
13 Dec 2023198.09203.90196.14200.98200.82358,000
12 Dec 2023196.61200.35196.17198.00197.84403,900
11 Dec 2023194.97196.33192.06196.04195.88284,600
08 Dec 2023188.50194.56188.50194.01193.86354,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...