NYSE - Nasdaq Real Time Price USD

Comfort Systems USA, Inc. (FIX)

289.47 -2.77 (-0.95%)
As of 12:13 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 292.50 295.49 289.47 289.47 289.47 140,848
Apr 18, 2024 301.52 303.63 292.04 292.24 292.24 324,900
Apr 17, 2024 305.29 305.74 293.52 299.64 299.64 374,400
Apr 16, 2024 301.07 306.66 299.01 303.64 303.64 221,100
Apr 15, 2024 313.05 314.00 299.92 303.99 303.99 250,500
Apr 12, 2024 308.63 312.03 306.12 307.58 307.58 230,900
Apr 11, 2024 304.66 311.70 302.95 310.14 310.14 287,300
Apr 10, 2024 298.90 306.55 297.68 303.76 303.76 405,500
Apr 9, 2024 324.24 324.44 305.00 306.15 306.15 430,500
Apr 8, 2024 325.00 326.65 319.35 322.13 322.13 217,400
Apr 5, 2024 313.69 324.20 312.75 323.40 323.40 303,900
Apr 4, 2024 325.00 335.25 311.98 312.50 312.50 274,200
Apr 3, 2024 311.88 321.54 311.88 320.56 320.56 261,400
Apr 2, 2024 315.12 315.34 310.76 314.02 314.02 321,900
Apr 1, 2024 320.00 323.56 316.50 319.49 319.49 287,600
Mar 28, 2024 317.85 320.00 316.29 317.71 317.71 238,300
Mar 27, 2024 322.42 322.42 315.65 317.96 317.96 251,000
Mar 26, 2024 320.00 321.29 317.40 318.25 318.25 207,500
Mar 25, 2024 321.03 323.82 318.90 318.92 318.92 174,000
Mar 22, 2024 323.47 323.65 318.68 321.58 321.58 201,100
Mar 21, 2024 318.04 325.33 317.65 323.29 323.29 518,500
Mar 20, 2024 310.91 314.99 309.20 314.31 314.31 263,400
Mar 19, 2024 307.15 312.95 307.15 310.58 310.58 383,300
Mar 18, 2024 310.39 314.91 307.04 309.54 309.54 315,600
Mar 15, 2024 301.92 309.92 301.92 308.57 308.57 1,024,500
Mar 14, 2024 300.50 303.84 297.71 302.44 302.44 525,000
Mar 13, 2024 302.65 306.19 298.83 300.06 300.06 438,200
Mar 12, 2024 297.03 303.12 295.45 302.03 302.03 598,500
Mar 11, 2024 308.79 309.38 294.82 296.77 296.77 629,000
Mar 8, 2024 317.70 320.24 308.38 310.02 310.02 353,300
Mar 7, 2024 0.25 Dividend
Mar 7, 2024 313.58 314.43 307.39 314.26 314.26 531,600
Mar 6, 2024 315.73 317.77 310.94 313.51 313.26 393,400
Mar 5, 2024 317.95 322.43 312.87 314.93 314.68 789,500
Mar 4, 2024 314.94 329.43 314.94 320.20 319.94 547,200
Mar 1, 2024 305.67 315.42 303.00 314.43 314.18 499,800
Feb 29, 2024 297.17 306.00 293.87 305.73 305.49 644,100
Feb 28, 2024 291.15 294.94 288.16 293.89 293.66 500,700
Feb 27, 2024 289.01 292.17 281.95 291.15 290.92 432,700
Feb 26, 2024 279.93 285.43 274.37 284.68 284.45 523,700
Feb 23, 2024 267.90 292.41 266.41 279.06 278.84 775,000
Feb 22, 2024 242.84 250.16 242.84 247.85 247.65 350,900
Feb 21, 2024 246.46 246.85 239.80 241.86 241.67 337,100
Feb 20, 2024 244.38 247.16 241.64 247.00 246.80 408,700
Feb 16, 2024 251.18 252.79 247.55 248.50 248.30 297,100
Feb 15, 2024 249.98 253.09 245.53 252.80 252.60 441,500
Feb 14, 2024 240.87 247.68 240.12 247.62 247.42 270,000
Feb 13, 2024 237.00 240.40 233.09 237.74 237.55 382,600
Feb 12, 2024 240.00 245.85 238.74 243.72 243.53 310,300
Feb 9, 2024 236.10 241.37 235.76 240.50 240.31 266,500
Feb 8, 2024 232.21 238.34 232.21 237.17 236.98 274,800
Feb 7, 2024 228.05 233.92 224.94 231.95 231.77 297,900
Feb 6, 2024 224.07 226.69 222.87 226.56 226.38 203,900
Feb 5, 2024 228.52 228.93 220.99 224.07 223.89 264,200
Feb 2, 2024 222.45 231.92 222.45 231.29 231.11 275,100
Feb 1, 2024 219.05 225.39 217.55 225.00 224.82 249,000
Jan 31, 2024 222.16 222.17 216.28 217.47 217.30 445,800
Jan 30, 2024 212.65 222.20 212.65 222.18 222.00 371,300
Jan 29, 2024 207.21 213.12 206.84 213.00 212.83 235,800
Jan 26, 2024 206.09 208.44 205.77 207.35 207.18 174,600
Jan 25, 2024 203.24 205.89 201.61 205.54 205.38 261,400
Jan 24, 2024 205.84 205.84 200.15 200.49 200.33 168,700
Jan 23, 2024 210.00 210.00 202.19 204.14 203.98 159,200
Jan 22, 2024 207.23 209.96 206.77 209.40 209.23 153,300
Jan 19, 2024 205.78 206.68 200.62 204.70 204.54 246,000
Jan 18, 2024 204.55 207.32 202.77 204.57 204.41 211,100
Jan 17, 2024 200.22 203.83 198.30 202.44 202.28 206,100
Jan 16, 2024 201.62 203.58 200.34 202.22 202.06 258,600
Jan 12, 2024 207.85 207.89 203.09 203.33 203.17 400,800
Jan 11, 2024 202.54 206.16 200.81 205.77 205.61 821,100
Jan 10, 2024 198.99 203.31 198.99 203.12 202.96 216,700
Jan 9, 2024 196.67 199.89 194.30 198.94 198.78 145,400
Jan 8, 2024 196.46 199.25 195.80 198.95 198.79 150,300
Jan 5, 2024 196.68 198.62 195.21 195.89 195.73 207,600
Jan 4, 2024 195.76 197.95 195.13 197.28 197.12 364,400
Jan 3, 2024 200.00 200.00 194.63 195.96 195.80 349,100
Jan 2, 2024 204.38 205.89 200.02 202.08 201.92 211,500
Dec 29, 2023 205.83 207.82 205.45 205.67 205.51 227,500
Dec 28, 2023 207.58 208.29 205.10 206.46 206.30 139,700
Dec 27, 2023 209.09 210.71 206.46 207.39 207.22 150,700
Dec 26, 2023 208.30 210.25 207.83 209.24 209.07 137,700
Dec 22, 2023 208.00 209.79 206.81 207.77 207.60 235,900
Dec 21, 2023 208.65 210.15 206.16 206.53 206.37 240,000
Dec 20, 2023 206.97 211.61 206.05 207.08 206.91 378,300
Dec 19, 2023 205.74 208.94 204.52 207.24 207.07 253,100
Dec 18, 2023 204.74 206.24 202.07 203.08 202.92 292,500
Dec 15, 2023 206.00 206.00 201.18 203.37 203.21 6,746,100
Dec 14, 2023 204.86 206.73 201.06 205.39 205.23 357,800
Dec 13, 2023 198.09 203.90 196.14 200.98 200.82 358,000
Dec 12, 2023 196.61 200.35 196.17 198.00 197.84 403,900
Dec 11, 2023 194.97 196.33 192.06 196.04 195.88 284,600
Dec 8, 2023 188.50 194.56 188.50 194.01 193.86 354,300
Dec 7, 2023 187.61 190.90 186.56 188.87 188.72 252,200
Dec 6, 2023 189.10 192.40 186.37 186.54 186.39 260,500
Dec 5, 2023 188.13 190.67 186.36 188.72 188.57 443,500
Dec 4, 2023 191.83 192.38 185.83 188.96 188.81 551,700
Dec 1, 2023 192.60 197.55 192.60 196.61 196.45 284,600
Nov 30, 2023 191.90 193.61 191.02 193.58 193.43 325,200
Nov 29, 2023 191.44 192.85 190.84 191.28 191.13 372,200
Nov 28, 2023 198.05 198.05 189.27 189.30 189.15 323,100
Nov 27, 2023 198.99 199.62 196.45 198.63 198.47 338,100
Nov 24, 2023 198.48 199.30 198.07 198.82 198.66 72,600
Nov 22, 2023 194.06 198.24 194.06 197.78 197.62 174,900
Nov 21, 2023 192.96 194.51 191.61 192.91 192.76 176,500
Nov 20, 2023 195.46 196.25 193.85 194.18 194.03 277,400
Nov 17, 2023 194.66 197.11 194.32 194.98 194.82 256,100
Nov 16, 2023 200.00 202.90 193.27 193.77 193.62 331,400
Nov 15, 2023 0.25 Dividend
Nov 15, 2023 200.66 202.67 199.09 199.35 199.19 1,351,100
Nov 14, 2023 193.42 201.84 193.42 201.61 201.20 393,400
Nov 13, 2023 186.29 190.50 184.85 189.21 188.82 144,400
Nov 10, 2023 186.95 188.62 186.02 187.68 187.30 202,200
Nov 9, 2023 186.16 187.16 183.23 185.26 184.88 262,100
Nov 8, 2023 187.43 188.85 184.98 185.08 184.70 288,800
Nov 7, 2023 186.27 187.91 184.05 186.30 185.92 301,300
Nov 6, 2023 187.26 189.08 185.40 187.22 186.84 363,400
Nov 3, 2023 190.08 191.27 186.47 187.81 187.43 426,200
Nov 2, 2023 189.11 189.98 185.72 187.65 187.27 424,600
Nov 1, 2023 181.49 184.96 179.72 184.88 184.50 311,800
Oct 31, 2023 180.28 182.72 179.45 181.85 181.48 422,900
Oct 30, 2023 178.69 180.71 176.33 179.49 179.12 508,100
Oct 27, 2023 166.98 176.71 164.55 175.92 175.56 747,500
Oct 26, 2023 152.57 155.22 152.18 153.58 153.27 309,100
Oct 25, 2023 153.12 154.77 151.89 152.12 151.81 202,500
Oct 24, 2023 155.46 157.04 153.34 154.83 154.51 282,600
Oct 23, 2023 153.52 155.46 152.97 153.07 152.76 365,800
Oct 20, 2023 154.58 155.82 153.23 153.56 153.25 305,500
Oct 19, 2023 158.60 159.30 153.83 154.03 153.72 356,900
Oct 18, 2023 162.63 162.63 157.50 157.93 157.61 334,500
Oct 17, 2023 159.68 165.16 159.68 163.61 163.28 287,800
Oct 16, 2023 160.32 164.33 159.84 160.24 159.91 378,700
Oct 13, 2023 165.56 168.11 158.33 158.84 158.52 354,500
Oct 12, 2023 168.93 168.93 164.28 165.13 164.79 232,400
Oct 11, 2023 170.13 170.46 168.10 169.02 168.68 222,800
Oct 10, 2023 170.67 172.58 168.74 168.96 168.62 257,500
Oct 9, 2023 168.03 170.60 166.25 170.04 169.69 221,900
Oct 6, 2023 164.89 170.48 164.89 168.76 168.42 224,600
Oct 5, 2023 166.17 167.28 164.88 166.03 165.69 199,900
Oct 4, 2023 165.53 168.30 164.67 166.44 166.10 243,700
Oct 3, 2023 164.86 166.00 162.50 165.36 165.02 178,700
Oct 2, 2023 169.97 170.87 164.62 166.17 165.83 235,600
Sep 29, 2023 177.78 177.78 169.88 170.41 170.06 310,700
Sep 28, 2023 172.73 177.69 172.11 176.47 176.11 283,800
Sep 27, 2023 171.39 173.76 171.39 172.77 172.42 265,500
Sep 26, 2023 171.49 172.65 168.09 169.60 169.25 194,000
Sep 25, 2023 170.37 172.97 170.37 171.97 171.62 160,400
Sep 22, 2023 170.34 172.39 169.38 170.38 170.03 247,900
Sep 21, 2023 177.80 177.80 170.39 170.51 170.16 292,300
Sep 20, 2023 182.67 184.63 179.35 179.47 179.10 262,600
Sep 19, 2023 183.89 185.13 180.22 182.22 181.85 188,300
Sep 18, 2023 186.92 187.37 183.71 183.89 183.52 246,000
Sep 15, 2023 187.98 188.83 184.19 187.68 187.30 944,800
Sep 14, 2023 189.63 192.33 188.00 188.65 188.27 209,500
Sep 13, 2023 187.27 189.29 185.62 188.49 188.11 483,700
Sep 12, 2023 187.85 189.91 186.06 187.47 187.09 429,800
Sep 11, 2023 188.60 189.40 187.02 188.13 187.75 210,600
Sep 8, 2023 188.10 189.82 186.53 186.87 186.49 222,300
Sep 7, 2023 187.83 188.29 184.69 188.10 187.72 200,900
Sep 6, 2023 185.23 188.11 184.23 187.89 187.51 226,000
Sep 5, 2023 184.25 185.97 181.82 185.40 185.02 542,400
Sep 1, 2023 185.45 187.88 184.92 185.96 185.58 139,800
Aug 31, 2023 183.91 186.30 183.31 184.57 184.19 240,900
Aug 30, 2023 184.68 186.71 183.12 183.70 183.33 413,300
Aug 29, 2023 180.77 184.46 180.00 184.19 183.81 269,900
Aug 28, 2023 182.80 185.43 180.86 181.19 180.82 169,200
Aug 25, 2023 180.00 182.67 177.80 181.75 181.38 348,300
Aug 24, 2023 181.86 183.04 178.74 179.42 179.05 312,800
Aug 23, 2023 180.24 182.86 179.62 181.70 181.33 205,600
Aug 22, 2023 175.91 180.74 175.54 178.60 178.24 252,400
Aug 21, 2023 176.56 179.12 174.25 177.02 176.66 150,800
Aug 18, 2023 172.94 177.77 172.70 176.72 176.36 253,900
Aug 17, 2023 178.89 179.61 173.10 173.76 173.41 195,100
Aug 16, 2023 0.23 Dividend
Aug 16, 2023 178.83 181.83 178.78 179.09 178.73 164,300
Aug 15, 2023 177.68 180.38 176.89 178.93 178.34 214,200
Aug 14, 2023 177.08 180.11 175.92 177.85 177.26 163,000
Aug 11, 2023 176.44 179.33 176.44 178.03 177.44 115,800
Aug 10, 2023 178.01 179.72 175.16 176.80 176.22 313,800
Aug 9, 2023 180.12 180.50 177.09 177.41 176.83 173,500
Aug 8, 2023 180.02 182.94 177.62 181.04 180.44 304,500
Aug 7, 2023 177.32 182.12 177.32 181.15 180.55 174,300
Aug 4, 2023 177.39 179.95 175.91 177.51 176.93 221,800
Aug 3, 2023 175.00 177.23 173.25 176.81 176.23 209,800
Aug 2, 2023 172.07 175.84 171.48 174.76 174.18 170,800
Aug 1, 2023 173.35 176.09 172.85 173.66 173.09 155,400
Jul 31, 2023 175.00 176.27 171.97 173.97 173.40 180,900
Jul 28, 2023 169.16 174.56 169.16 173.78 173.21 206,300
Jul 27, 2023 170.12 171.07 153.30 165.38 164.84 470,100
Jul 26, 2023 166.43 167.70 164.68 165.88 165.33 150,500
Jul 25, 2023 166.19 168.52 166.19 167.51 166.96 116,600
Jul 24, 2023 165.24 167.46 164.60 167.09 166.54 143,800
Jul 21, 2023 167.36 167.36 164.64 164.79 164.25 168,100
Jul 20, 2023 169.70 169.70 165.34 165.85 165.30 100,200
Jul 19, 2023 169.66 170.88 165.10 169.20 168.64 157,300
Jul 18, 2023 165.95 172.02 165.68 170.06 169.50 271,500
Jul 17, 2023 163.83 166.69 163.83 165.95 165.40 178,200
Jul 14, 2023 167.11 167.88 163.01 163.78 163.24 141,000
Jul 13, 2023 165.00 166.76 164.36 166.16 165.61 129,400
Jul 12, 2023 166.03 166.38 164.36 164.55 164.01 131,400
Jul 11, 2023 163.25 164.57 160.82 164.00 163.46 186,800
Jul 10, 2023 159.42 163.62 159.42 163.26 162.72 115,500
Jul 7, 2023 159.77 162.10 159.58 159.84 159.31 199,900
Jul 6, 2023 160.37 161.67 157.32 159.77 159.24 163,300
Jul 5, 2023 163.47 163.91 160.15 161.91 161.38 169,300
Jul 3, 2023 164.20 165.88 163.76 164.44 163.90 94,300
Jun 30, 2023 167.53 167.53 164.00 164.20 163.66 210,100
Jun 29, 2023 160.72 166.62 160.60 166.30 165.75 253,100
Jun 28, 2023 162.75 163.16 160.71 160.93 160.40 146,900
Jun 27, 2023 160.19 163.07 160.10 162.00 161.47 165,200
Jun 26, 2023 160.52 164.00 160.44 161.00 160.47 206,400
Jun 23, 2023 160.55 163.64 159.16 160.57 160.04 397,400
Jun 22, 2023 164.16 164.93 161.74 162.08 161.55 183,900
Jun 21, 2023 159.77 164.86 158.81 164.35 163.81 243,000
Jun 20, 2023 161.53 162.10 159.60 159.70 159.17 276,600
Jun 16, 2023 164.90 165.05 160.54 161.58 161.05 602,600
Jun 15, 2023 160.15 163.61 160.00 162.65 162.11 353,900
Jun 14, 2023 158.34 161.79 156.73 160.38 159.85 359,100
Jun 13, 2023 160.58 162.16 158.02 158.34 157.82 272,500
Jun 12, 2023 158.89 162.75 157.05 160.29 159.76 328,900
Jun 9, 2023 157.91 158.59 155.90 158.04 157.52 167,700
Jun 8, 2023 157.35 159.72 156.39 158.23 157.71 143,800
Jun 7, 2023 158.81 161.94 157.59 158.15 157.63 331,800
Jun 6, 2023 151.82 159.50 151.42 158.84 158.32 310,900
Jun 5, 2023 153.10 153.60 149.62 152.28 151.78 215,300
Jun 2, 2023 150.14 154.93 150.14 154.86 154.35 286,500
Jun 1, 2023 147.41 148.79 144.45 148.38 147.89 222,100
May 31, 2023 150.23 152.89 146.31 147.98 147.49 285,500
May 30, 2023 150.96 152.05 150.24 151.34 150.84 221,100
May 26, 2023 150.73 152.32 149.79 150.00 149.51 175,300
May 25, 2023 145.36 150.18 145.00 150.16 149.67 284,600
May 24, 2023 147.20 149.23 144.81 144.84 144.36 220,400
May 23, 2023 150.06 151.03 147.04 147.07 146.59 304,000
May 22, 2023 151.26 153.26 149.23 150.99 150.49 203,500
May 19, 2023 155.50 156.19 149.58 151.32 150.82 184,400
May 18, 2023 151.59 154.48 150.73 154.03 153.52 211,000
May 17, 2023 0.20 Dividend
May 17, 2023 151.04 152.40 149.45 151.21 150.71 204,500
May 16, 2023 150.17 151.32 149.12 150.66 149.96 162,300
May 15, 2023 150.39 152.15 149.63 151.45 150.75 253,200
May 12, 2023 150.01 152.63 150.01 150.29 149.60 228,900
May 11, 2023 148.82 150.79 148.70 150.00 149.31 294,200
May 10, 2023 150.36 150.65 148.19 150.30 149.61 402,800
May 9, 2023 147.56 149.40 146.01 148.35 147.67 161,400
May 8, 2023 152.01 153.51 147.62 147.92 147.24 242,200
May 5, 2023 149.90 154.15 149.00 151.87 151.17 464,700
May 4, 2023 148.42 148.89 145.23 147.99 147.31 339,000
May 3, 2023 150.89 153.90 149.37 149.70 149.01 380,100
May 2, 2023 147.27 150.81 145.41 150.30 149.61 295,500
May 1, 2023 149.21 152.49 147.09 147.51 146.83 221,800
Apr 28, 2023 148.61 150.94 147.82 149.49 148.80 333,800
Apr 27, 2023 133.24 149.39 133.24 148.85 148.16 603,400
Apr 26, 2023 130.40 133.10 129.77 132.83 132.22 628,800
Apr 25, 2023 132.61 133.91 131.42 131.88 131.27 284,400
Apr 24, 2023 136.62 137.77 133.57 134.01 133.39 208,600
Apr 21, 2023 137.23 138.28 135.61 136.19 135.56 350,400
Apr 20, 2023 133.61 137.55 133.51 137.50 136.87 217,500
Apr 19, 2023 132.88 134.88 132.25 134.12 133.50 195,900

Related Tickers

EME EMCOR Group, Inc.
331.98
-1.21%
 
STRL Sterling Infrastructure, Inc.
96.04
-2.32%
 
BLD TopBuild Corp.
385.67
-1.06%
 
PWR Quanta Services, Inc.
244.70
-0.40%
 
IESC IES Holdings, Inc.
114.76
-0.96%
 
ROAD Construction Partners, Inc.
49.76
-3.02%
 
APG APi Group Corporation
37.05
-0.88%
 
MYRG MYR Group Inc.
160.00
+0.74%
 
DY Dycom Industries, Inc.
134.94
+0.17%
 
ACM AECOM
92.98
-0.28%