Comfort Systems USA, Inc. - FIX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	784.61	804.36	804.36	807.97	780	287,867
September 25, 2025	776.29	781.88	781.88	789.67	757	469,700
September 24, 2025	811.19	791.46	791.46	817.34	787.87	284,447
September 23, 2025	818.43	804.24	804.24	825	795.05	333,074
September 22, 2025	792.53	821.62	821.62	824.29	791.21	424,600
September 19, 2025	798.9	797.71	797.71	802.63	782.86	685,944
September 18, 2025	768.09	799.38	799.38	806.52	767.33	360,491
September 17, 2025	781.1	762.91	762.91	782.7	757.88	533,000
September 16, 2025	780.52	777.18	777.18	785.23	768.92	406,100
September 15, 2025	758	782.05	782.05	782.46	755	397,385
September 12, 2025	762.48	753.69	753.69	770.18	751.85	301,700
September 11, 2025	763.68	764.91	764.91	772.22	755	559,842
September 10, 2025	726.79	752.1	752.1	757.12	721.87	616,802
September 09, 2025	717.15	709.53	709.53	717.5	698.06	311,850
September 08, 2025	712	715.87	715.87	718.39	703.75	337,916
September 05, 2025	721.34	706.31	706.31	721.7	682.01	522,264
September 04, 2025	706.95	723.95	723.95	724.59	701.88	343,835
September 03, 2025	701.19	700.69	700.69	705.92	696.39	320,666
September 02, 2025	687	698.61	698.61	700.23	670.19	363,101
August 29, 2025	729.06	703.38	703.38	729.06	691.45	375,267
August 28, 2025	713.97	730.01	730.01	732.8	710.07	366,394
August 27, 2025	704.5	709.83	710.3	717.23	703	309,411
August 26, 2025	694.99	707.39	707.39	709	692.53	430,002
August 25, 2025	690.97	691.18	691.18	700	684.36	219,063
August 22, 2025	695.96	689.48	689.48	716.89	688.41	526,212
August 21, 2025	679.78	694	694	695.17	678.4	311,834
August 20, 2025	674.67	681.08	681.08	685.07	655.96	418,900
August 19, 2025	692.82	683.93	683.93	694.39	681.58	372,522
August 18, 2025	680.86	695.76	695.76	695.76	678.4	266,828
August 15, 2025	689.32	680.86	680.86	702	671.7	408,945
August 14, 2025	693.31	689.86	689.86	708.22	688.25	432,748
August 13, 2025	725.21	702.1	701.6	733.25	682.66	662,209
August 12, 2025	696.81	718.61	718.1	720	689.33	379,798
August 11, 2025	694.06	693.31	692.82	695.3	687.4	251,900
August 08, 2025	699.51	691.76	691.76	708.73	684.07	376,166
August 07, 2025	697.77	694.43	694.43	700	685	256,878
August 06, 2025	691.45	690.45	690.45	694.68	680.28	301,794
August 05, 2025	705	691.45	691.45	711	682.5	354,100
August 04, 2025	706.72	699.16	699.16	706.72	684.69	412,788
August 01, 2025	681.23	695.3	695.3	705.95	667.01	552,425
July 31, 2025	711.12	703.3	703.3	718.4	698.43	686,604
July 30, 2025	693.95	702.97	702.97	705.08	687.6	433,747
July 29, 2025	698.35	687.67	687.67	708.57	683	469,503
July 28, 2025	697	692.97	692.97	709.4	677.62	736,593
July 25, 2025	665.3	688.74	688.74	699.39	648.23	1.25M
July 24, 2025	551.75	562.83	562.83	565.02	543.25	511,007
July 23, 2025	538.73	547.91	547.91	554.96	538.26	340,745
July 22, 2025	544.25	532.14	532.14	544.25	513.99	385,702
July 21, 2025	553.37	544.95	544.95	556.18	543.48	205,246
July 18, 2025	552.84	554.18	554.18	559.36	547.99	227,200
July 17, 2025	549.27	550.5	550.5	555.25	544.44	326,173
July 16, 2025	541.75	546.63	546.63	549.83	535.62	303,210
July 15, 2025	550.31	539.02	539.02	550.31	535	241,739
July 14, 2025	539.5	542.95	542.95	549.2	534.48	316,756
July 11, 2025	532.6	539.5	539.5	543.04	530.02	263,900
July 10, 2025	535	533.77	533.77	539.46	517.03	359,100
July 09, 2025	535.67	535.02	535.02	541.27	529.75	352,604
July 08, 2025	540.9	527.42	527.42	544	519.99	382,595
July 07, 2025	541.25	541.48	541.48	549.22	536.18	280,769
July 03, 2025	529.07	540.98	540.98	543.74	529.07	162,349

Comfort Systems USA, Inc. (FIX) NYSE