NYSE - Delayed Quote USD

Comfort Systems USA, Inc. (FIX)

Compare
Time to buy FIX?
450.27 -2.49 (-0.55%)
At close: January 8 at 4:06:23 PM EST
450.26 -0.01 (-0.00%)
After hours: 7:52:17 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 8, 2025 452.62 456.14 441.69 450.27 450.27 383,400
Jan 7, 2025 457.22 460.87 430.78 452.76 452.76 446,000
Jan 6, 2025 455.01 462.90 450.73 456.03 456.03 360,600
Jan 3, 2025 430.00 449.52 430.00 448.55 448.55 320,300
Jan 2, 2025 429.54 436.77 423.78 428.50 428.50 377,500
Dec 31, 2024 428.23 428.92 421.74 424.06 424.06 226,300
Dec 30, 2024 425.01 433.48 420.00 429.29 429.29 186,400
Dec 27, 2024 434.23 434.88 424.79 432.03 432.03 150,600
Dec 26, 2024 436.82 439.33 433.36 438.85 438.85 151,000
Dec 24, 2024 435.00 438.74 431.69 436.83 436.83 89,300
Dec 23, 2024 437.50 438.00 430.09 435.00 435.00 256,100
Dec 20, 2024 427.36 443.80 427.36 438.44 438.44 589,400
Dec 19, 2024 443.89 446.70 432.92 435.22 435.22 493,400
Dec 18, 2024 459.43 466.54 430.00 433.12 433.12 544,600
Dec 17, 2024 459.00 459.50 446.87 454.47 454.47 287,400
Dec 16, 2024 463.45 468.70 461.30 462.98 462.98 345,600
Dec 13, 2024 470.00 473.43 460.02 462.33 462.33 285,900
Dec 12, 2024 470.41 476.27 467.44 469.06 469.06 262,100
Dec 11, 2024 465.30 474.81 462.07 472.26 472.26 278,600
Dec 10, 2024 466.83 468.83 457.91 459.20 459.20 256,100
Dec 9, 2024 496.87 496.87 460.81 462.72 462.72 344,100
Dec 6, 2024 501.48 502.74 490.89 497.00 497.00 210,400
Dec 5, 2024 500.58 506.29 492.95 497.14 497.14 261,200
Dec 4, 2024 497.32 504.00 496.13 500.98 500.98 318,100
Dec 3, 2024 491.35 496.36 486.24 495.75 495.75 270,500
Dec 2, 2024 495.50 501.83 487.89 489.53 489.53 216,500
Nov 29, 2024 495.00 500.20 492.73 493.27 493.27 167,300
Nov 27, 2024 508.90 510.00 485.00 486.65 486.65 417,400
Nov 26, 2024 496.04 510.79 490.13 504.12 504.12 339,100
Nov 25, 2024 496.55 500.38 488.76 495.08 495.08 449,000
Nov 22, 2024 489.98 494.50 482.15 491.06 491.06 411,500
Nov 21, 2024 480.41 494.37 477.51 489.97 489.97 312,000
Nov 20, 2024 478.00 481.81 464.49 476.25 476.25 423,500
Nov 19, 2024 455.51 474.73 451.07 474.43 474.43 397,000
Nov 18, 2024 445.02 455.84 444.06 451.00 451.00 246,800
Nov 15, 2024 440.33 447.87 435.29 445.02 445.02 284,500
Nov 14, 2024 0.35 Dividend
Nov 14, 2024 446.28 448.76 436.77 439.41 439.41 363,700
Nov 13, 2024 464.46 467.78 446.15 446.28 445.93 386,500
Nov 12, 2024 468.00 474.44 462.89 463.03 462.67 278,200
Nov 11, 2024 470.00 474.62 460.35 466.70 466.33 324,100
Nov 8, 2024 442.96 462.06 442.18 462.06 461.70 338,600
Nov 7, 2024 439.27 445.70 434.25 443.22 442.87 397,600
Nov 6, 2024 432.06 439.17 422.02 437.28 436.94 424,500
Nov 5, 2024 391.22 412.34 391.22 410.99 410.67 415,500
Nov 4, 2024 389.78 397.00 388.10 390.38 390.07 285,000
Nov 1, 2024 395.43 401.21 387.97 392.31 392.00 352,000
Oct 31, 2024 384.35 392.71 382.00 391.04 390.73 335,400
Oct 30, 2024 392.71 396.85 386.76 390.15 389.84 346,800
Oct 29, 2024 386.24 396.73 382.80 396.15 395.84 412,100
Oct 28, 2024 375.91 390.87 372.96 389.30 388.99 616,300
Oct 25, 2024 389.95 389.95 356.80 370.50 370.21 1,355,500
Oct 24, 2024 413.85 416.69 410.38 413.47 413.15 295,000
Oct 23, 2024 412.00 417.86 407.08 412.01 411.69 273,400
Oct 22, 2024 419.95 419.97 413.53 414.80 414.47 245,900
Oct 21, 2024 417.91 424.63 416.25 424.27 423.94 206,200
Oct 18, 2024 419.11 423.78 412.41 417.54 417.21 224,700
Oct 17, 2024 419.55 423.89 415.56 419.11 418.78 224,600
Oct 16, 2024 417.50 419.71 412.23 414.67 414.34 243,600
Oct 15, 2024 419.79 423.23 410.58 413.54 413.22 313,500
Oct 14, 2024 418.27 424.44 414.70 419.15 418.82 271,300
Oct 11, 2024 406.96 417.80 405.82 415.67 415.34 217,400
Oct 10, 2024 402.99 409.46 399.53 407.29 406.97 287,400
Oct 9, 2024 405.51 413.08 405.51 410.64 410.32 197,000
Oct 8, 2024 409.25 411.96 404.00 405.31 404.99 315,700
Oct 7, 2024 400.00 412.49 400.00 406.57 406.25 211,200
Oct 4, 2024 402.25 407.61 397.84 402.53 402.21 254,100
Oct 3, 2024 397.72 400.94 390.94 394.51 394.20 218,200
Oct 2, 2024 389.18 399.97 387.35 397.51 397.20 180,500
Oct 1, 2024 389.17 394.39 381.16 389.58 389.27 172,200
Sep 30, 2024 389.00 392.56 385.19 390.35 390.04 203,600
Sep 27, 2024 396.68 397.04 389.57 390.07 389.76 271,400
Sep 26, 2024 401.75 403.07 392.67 396.82 396.51 334,500
Sep 25, 2024 390.00 397.62 388.46 392.65 392.34 296,800
Sep 24, 2024 387.06 393.29 380.45 388.18 387.88 268,000
Sep 23, 2024 386.70 392.24 381.18 387.48 387.18 253,300
Sep 20, 2024 381.14 387.90 380.37 385.16 384.86 819,800
Sep 19, 2024 368.24 382.00 360.61 380.27 379.97 337,400
Sep 18, 2024 358.00 368.41 353.90 356.54 356.26 199,000
Sep 17, 2024 353.24 357.62 350.14 356.93 356.65 201,700
Sep 16, 2024 345.32 351.80 340.41 350.12 349.85 152,800
Sep 13, 2024 343.25 351.75 342.99 347.73 347.46 241,000
Sep 12, 2024 334.82 345.57 330.45 339.02 338.75 221,700
Sep 11, 2024 318.80 334.27 311.86 334.05 333.79 310,200
Sep 10, 2024 310.74 318.54 307.99 317.24 316.99 277,300
Sep 9, 2024 306.08 311.04 303.68 309.21 308.97 287,300
Sep 6, 2024 308.95 313.14 300.22 302.61 302.37 229,300
Sep 5, 2024 312.17 313.65 304.06 307.26 307.02 243,700
Sep 4, 2024 313.03 319.51 310.01 313.99 313.74 237,100
Sep 3, 2024 352.94 352.94 314.11 314.82 314.57 574,400
Aug 30, 2024 349.36 359.34 347.74 353.52 353.24 445,700
Aug 29, 2024 341.94 358.89 339.82 347.33 347.06 585,000
Aug 28, 2024 335.31 343.79 331.49 339.19 338.92 306,200
Aug 27, 2024 333.99 339.19 331.33 335.54 335.28 193,200
Aug 26, 2024 339.42 345.62 334.47 337.51 337.25 226,000
Aug 23, 2024 340.00 343.49 336.75 338.50 338.23 413,900
Aug 22, 2024 344.51 347.73 336.97 336.99 336.73 324,800
Aug 21, 2024 329.18 344.03 328.74 344.02 343.75 299,100
Aug 20, 2024 333.61 334.47 322.62 330.71 330.45 227,900
Aug 19, 2024 329.90 333.10 325.22 332.83 332.57 184,700
Aug 16, 2024 336.69 337.55 328.50 330.63 330.37 216,600
Aug 15, 2024 335.86 340.00 331.89 337.44 337.18 185,200
Aug 14, 2024 328.46 331.73 325.72 329.63 329.37 293,600
Aug 13, 2024 316.22 321.61 311.15 320.78 320.53 210,500
Aug 12, 2024 0.30 Dividend
Aug 12, 2024 314.47 317.34 309.10 312.89 312.64 271,200
Aug 9, 2024 316.71 320.35 310.00 313.58 313.03 188,600
Aug 8, 2024 306.03 316.34 299.60 316.10 315.55 274,200
Aug 7, 2024 318.55 321.66 299.47 300.72 300.20 393,500
Aug 6, 2024 303.16 314.33 298.39 309.63 309.09 289,400
Aug 5, 2024 275.36 304.20 272.93 300.90 300.38 487,900
Aug 2, 2024 311.00 316.05 299.25 306.18 305.65 687,700
Aug 1, 2024 333.25 339.99 317.19 326.67 326.10 745,600
Jul 31, 2024 316.08 341.17 316.08 332.42 331.84 643,100
Jul 30, 2024 315.88 319.56 301.09 305.69 305.16 485,400
Jul 29, 2024 313.92 323.05 313.18 314.00 313.45 507,800
Jul 26, 2024 302.28 315.34 298.00 309.76 309.22 698,200
Jul 25, 2024 305.67 308.73 290.63 292.14 291.63 983,700
Jul 24, 2024 322.18 326.52 298.55 299.88 299.36 611,800
Jul 23, 2024 317.16 330.80 317.00 329.13 328.56 361,300
Jul 22, 2024 307.89 318.06 307.09 317.83 317.28 253,400
Jul 19, 2024 302.63 308.56 298.64 304.28 303.75 487,500
Jul 18, 2024 306.92 308.80 295.04 301.35 300.83 677,400
Jul 17, 2024 325.13 327.54 302.76 302.88 302.35 538,500
Jul 16, 2024 325.55 336.70 323.69 330.03 329.46 304,400
Jul 15, 2024 323.04 330.00 320.00 322.76 322.20 276,500
Jul 12, 2024 321.95 328.00 318.43 321.82 321.26 211,500
Jul 11, 2024 313.57 322.50 310.25 319.06 318.50 306,300
Jul 10, 2024 303.44 310.72 302.18 309.62 309.08 230,900
Jul 9, 2024 302.57 308.92 299.96 301.13 300.61 319,100
Jul 8, 2024 305.66 308.47 302.11 302.12 301.59 242,000
Jul 5, 2024 310.19 311.12 300.01 302.32 301.79 364,500
Jul 3, 2024 293.70 312.21 291.13 311.85 311.31 436,600
Jul 2, 2024 294.58 297.16 290.30 293.86 293.35 745,300
Jul 1, 2024 306.89 311.11 294.31 294.76 294.25 580,900
Jun 28, 2024 316.79 320.59 303.21 304.12 303.59 5,281,900
Jun 27, 2024 315.66 317.98 310.43 315.93 315.38 473,700
Jun 26, 2024 318.78 323.60 311.14 313.50 312.95 385,500
Jun 25, 2024 318.58 321.36 310.94 321.09 320.53 276,600
Jun 24, 2024 315.73 320.56 312.23 318.10 317.55 327,200
Jun 21, 2024 319.24 319.24 293.02 316.31 315.76 1,012,900
Jun 20, 2024 328.03 335.79 318.64 322.40 321.84 333,300
Jun 18, 2024 320.62 328.58 318.33 327.19 326.62 313,300
Jun 17, 2024 313.36 325.76 310.78 321.85 321.29 296,700
Jun 14, 2024 316.85 324.00 312.46 313.85 313.30 263,900
Jun 13, 2024 318.00 325.00 314.28 324.91 324.34 301,600
Jun 12, 2024 311.08 323.01 311.08 318.77 318.22 354,100
Jun 11, 2024 306.40 308.42 300.75 301.09 300.57 346,200
Jun 10, 2024 301.12 307.80 300.75 307.35 306.82 226,400
Jun 7, 2024 304.59 308.70 301.65 304.73 304.20 271,400
Jun 6, 2024 318.57 320.45 302.31 305.03 304.50 297,700
Jun 5, 2024 303.20 321.75 303.05 319.65 319.09 495,600
Jun 4, 2024 316.27 317.00 297.20 301.00 300.48 693,300
Jun 3, 2024 331.66 331.85 306.07 316.74 316.19 481,300
May 31, 2024 336.13 343.70 319.83 327.34 326.77 498,500
May 30, 2024 338.26 341.69 333.19 335.22 334.64 234,700
May 29, 2024 335.39 341.53 335.39 337.90 337.31 276,900
May 28, 2024 345.20 346.87 333.72 338.83 338.24 396,700
May 24, 2024 332.09 343.73 332.09 342.32 341.72 347,300
May 23, 2024 332.06 336.85 327.98 330.62 330.04 299,100
May 22, 2024 327.70 331.63 324.91 328.81 328.24 321,300
May 21, 2024 318.51 327.80 318.19 327.36 326.79 256,500
May 20, 2024 318.94 321.87 314.04 321.22 320.66 331,600
May 17, 2024 324.00 326.28 315.15 316.23 315.68 489,200
May 16, 2024 337.98 341.01 319.39 321.60 321.04 489,600
May 15, 2024 337.56 343.97 334.72 339.56 338.97 494,500
May 14, 2024 331.75 335.68 317.70 334.32 333.74 440,500
May 13, 2024 345.13 345.75 332.13 332.49 331.91 284,000
May 10, 2024 0.30 Dividend
May 10, 2024 349.24 352.45 341.56 344.80 344.20 253,400
May 9, 2024 347.39 351.49 345.02 347.21 346.31 348,800
May 8, 2024 342.36 346.57 336.66 346.21 345.31 359,700
May 7, 2024 333.08 345.74 331.04 343.63 342.74 634,000
May 6, 2024 319.08 337.33 319.08 335.54 334.67 508,200
May 3, 2024 313.00 317.93 312.58 315.03 314.21 363,900
May 2, 2024 303.61 308.62 299.11 307.71 306.91 284,500
May 1, 2024 310.00 311.82 298.83 301.94 301.15 301,800
Apr 30, 2024 308.41 314.04 308.41 309.41 308.60 406,000
Apr 29, 2024 305.26 311.15 301.57 310.69 309.88 448,700
Apr 26, 2024 320.01 323.99 293.98 302.00 301.21 663,000
Apr 25, 2024 304.58 314.59 304.45 311.40 310.59 459,500
Apr 24, 2024 316.27 319.69 306.17 308.69 307.89 330,600
Apr 23, 2024 298.26 308.63 296.66 308.47 307.67 334,000
Apr 22, 2024 292.90 299.38 290.69 295.23 294.46 228,700
Apr 19, 2024 292.50 295.49 287.45 290.73 289.97 411,200
Apr 18, 2024 301.52 303.63 292.04 292.24 291.48 324,900
Apr 17, 2024 305.29 305.74 293.52 299.64 298.86 374,400
Apr 16, 2024 301.07 306.66 299.01 303.64 302.85 221,100
Apr 15, 2024 313.05 314.00 299.92 303.99 303.20 250,500
Apr 12, 2024 308.63 312.03 306.12 307.58 306.78 230,900
Apr 11, 2024 304.66 311.70 302.95 310.14 309.33 287,300
Apr 10, 2024 298.90 306.55 297.68 303.76 302.97 405,500
Apr 9, 2024 324.24 324.44 305.00 306.15 305.35 430,500
Apr 8, 2024 325.00 326.65 319.35 322.13 321.29 217,400
Apr 5, 2024 313.69 324.20 312.75 323.40 322.56 303,900
Apr 4, 2024 325.00 335.25 311.98 312.50 311.69 274,200
Apr 3, 2024 311.88 321.54 311.88 320.56 319.73 261,400
Apr 2, 2024 315.12 315.34 310.76 314.02 313.20 321,900
Apr 1, 2024 320.00 323.56 316.50 319.49 318.66 287,600
Mar 28, 2024 317.85 320.00 316.29 317.71 316.88 238,300
Mar 27, 2024 322.42 322.42 315.65 317.96 317.13 251,000
Mar 26, 2024 320.00 321.29 317.40 318.25 317.42 207,500
Mar 25, 2024 321.03 323.82 318.90 318.92 318.09 174,000
Mar 22, 2024 323.47 323.65 318.68 321.58 320.74 201,100
Mar 21, 2024 318.04 325.33 317.65 323.29 322.45 518,500
Mar 20, 2024 310.91 314.99 309.20 314.31 313.49 263,400
Mar 19, 2024 307.15 312.95 307.15 310.58 309.77 383,300
Mar 18, 2024 310.39 314.91 307.04 309.54 308.73 315,600
Mar 15, 2024 301.92 309.92 301.92 308.57 307.77 1,024,500
Mar 14, 2024 300.50 303.84 297.71 302.44 301.65 525,000
Mar 13, 2024 302.65 306.19 298.83 300.06 299.28 438,200
Mar 12, 2024 297.03 303.12 295.45 302.03 301.24 598,500
Mar 11, 2024 308.79 309.38 294.82 296.77 296.00 629,000
Mar 8, 2024 317.70 320.24 308.38 310.02 309.21 353,300
Mar 7, 2024 0.25 Dividend
Mar 7, 2024 313.58 314.43 307.39 314.26 313.44 531,600
Mar 6, 2024 315.73 317.77 310.94 313.51 312.44 393,400
Mar 5, 2024 317.95 322.43 312.87 314.93 313.86 789,500
Mar 4, 2024 314.94 329.43 314.94 320.20 319.11 547,200
Mar 1, 2024 305.67 315.42 303.00 314.43 313.36 499,800
Feb 29, 2024 297.17 306.00 293.87 305.73 304.69 644,100
Feb 28, 2024 291.15 294.94 288.16 293.89 292.89 500,700
Feb 27, 2024 289.01 292.17 281.95 291.15 290.16 432,700
Feb 26, 2024 279.93 285.43 274.37 284.68 283.71 523,700
Feb 23, 2024 267.90 292.41 266.41 279.06 278.11 775,000
Feb 22, 2024 242.84 250.16 242.84 247.85 247.01 350,900
Feb 21, 2024 246.46 246.85 239.80 241.86 241.04 337,100
Feb 20, 2024 244.38 247.16 241.64 247.00 246.16 408,700
Feb 16, 2024 251.18 252.79 247.55 248.50 247.66 297,100
Feb 15, 2024 249.98 253.09 245.53 252.80 251.94 441,500
Feb 14, 2024 240.87 247.68 240.12 247.62 246.78 270,000
Feb 13, 2024 237.00 240.40 233.09 237.74 236.93 382,600
Feb 12, 2024 240.00 245.85 238.74 243.72 242.89 310,300
Feb 9, 2024 236.10 241.37 235.76 240.50 239.68 266,500
Feb 8, 2024 232.21 238.34 232.21 237.17 236.36 274,800
Feb 7, 2024 228.05 233.92 224.94 231.95 231.16 297,900
Feb 6, 2024 224.07 226.69 222.87 226.56 225.79 203,900
Feb 5, 2024 228.52 228.93 220.99 224.07 223.31 264,200
Feb 2, 2024 222.45 231.92 222.45 231.29 230.50 275,100
Feb 1, 2024 219.05 225.39 217.55 225.00 224.24 249,000
Jan 31, 2024 222.16 222.17 216.28 217.47 216.73 445,800
Jan 30, 2024 212.65 222.20 212.65 222.18 221.42 371,300
Jan 29, 2024 207.21 213.12 206.84 213.00 212.28 235,800
Jan 26, 2024 206.09 208.44 205.77 207.35 206.65 174,600
Jan 25, 2024 203.24 205.89 201.61 205.54 204.84 261,400
Jan 24, 2024 205.84 205.84 200.15 200.49 199.81 168,700
Jan 23, 2024 210.00 210.00 202.19 204.14 203.45 159,200
Jan 22, 2024 207.23 209.96 206.77 209.40 208.69 153,300
Jan 19, 2024 205.78 206.68 200.62 204.70 204.00 246,000
Jan 18, 2024 204.55 207.32 202.77 204.57 203.87 211,100
Jan 17, 2024 200.22 203.83 198.30 202.44 201.75 206,100
Jan 16, 2024 201.62 203.58 200.34 202.22 201.53 258,600
Jan 12, 2024 207.85 207.89 203.09 203.33 202.64 400,800
Jan 11, 2024 202.54 206.16 200.81 205.77 205.07 821,100
Jan 10, 2024 198.99 203.31 198.99 203.12 202.43 216,700
Jan 9, 2024 196.67 199.89 194.30 198.94 198.26 145,400

Related Tickers

EME EMCOR Group, Inc.
475.86
+1.21%
 
STRL Sterling Infrastructure, Inc.
167.05
-0.32%
 
IESC IES Holdings, Inc.
221.04
-1.92%
 
PWR Quanta Services, Inc.
312.20
-2.38%
 
MTZ MasTec, Inc.
146.57
+0.11%
 
AGX Argan, Inc.
155.67
+3.69%
 
ROAD Construction Partners, Inc.
90.27
+0.52%
 
BLD TopBuild Corp.
319.50
+1.25%
 
PRIM Primoris Services Corporation
78.93
+1.17%
 
DY Dycom Industries, Inc.
179.00
+0.90%