Comfort Systems USA, Inc. (FIX)
NYSE: FIX · Real-Time Price · USD
1,348.22
-82.16 (-5.74%)
At close: Mar 5, 2026, 4:00 PM EST
1,351.14
+2.92 (0.22%)
After-hours: Mar 5, 2026, 7:59 PM EST
Comfort Systems USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,408.85 | 1,415.99 | 1,287.91 | 1,348.22 | 1,347.52 | -5.74% | 552,703 |
| Mar 4, 2026 | 1,407.61 | 1,441.00 | 1,380.22 | 1,430.38 | 1,429.64 | 2.82% | 390,634 |
| Mar 3, 2026 | 1,412.00 | 1,412.00 | 1,344.03 | 1,391.16 | 1,390.44 | -3.27% | 614,997 |
| Mar 2, 2026 | 1,405.52 | 1,439.12 | 1,389.54 | 1,438.24 | 1,437.49 | 0.62% | 388,421 |
| Feb 27, 2026 | 1,418.71 | 1,441.62 | 1,395.84 | 1,429.37 | 1,428.63 | -0.62% | 489,674 |
| Feb 26, 2026 | 1,453.29 | 1,457.76 | 1,377.60 | 1,438.23 | 1,437.48 | -0.85% | 456,339 |
| Feb 25, 2026 | 1,468.00 | 1,500.00 | 1,442.51 | 1,450.60 | 1,449.85 | -1.22% | 406,229 |
| Feb 24, 2026 | 1,410.17 | 1,480.97 | 1,375.00 | 1,468.58 | 1,467.82 | 3.89% | 507,477 |
| Feb 23, 2026 | 1,463.00 | 1,465.49 | 1,387.54 | 1,413.57 | 1,412.84 | -3.33% | 734,712 |
| Feb 20, 2026 | 1,414.51 | 1,476.94 | 1,390.00 | 1,462.23 | 1,461.47 | 6.46% | 923,639 |
| Feb 19, 2026 | 1,322.90 | 1,377.50 | 1,302.00 | 1,373.52 | 1,372.81 | 4.10% | 696,527 |
| Feb 18, 2026 | 1,344.04 | 1,372.00 | 1,314.22 | 1,319.47 | 1,318.78 | -1.37% | 458,518 |
| Feb 17, 2026 | 1,317.89 | 1,364.88 | 1,307.65 | 1,337.75 | 1,337.06 | -0.01% | 425,280 |
| Feb 13, 2026 | 1,313.00 | 1,355.00 | 1,276.87 | 1,337.95 | 1,337.26 | 2.92% | 297,778 |
| Feb 12, 2026 | 1,346.25 | 1,399.00 | 1,298.97 | 1,300.02 | 1,299.35 | -2.89% | 505,807 |
| Feb 11, 2026 | 1,314.30 | 1,364.95 | 1,306.78 | 1,338.65 | 1,337.95 | 5.44% | 461,795 |
| Feb 10, 2026 | 1,280.12 | 1,295.00 | 1,250.00 | 1,269.63 | 1,268.97 | -1.09% | 308,593 |
| Feb 9, 2026 | 1,228.85 | 1,299.94 | 1,219.05 | 1,283.65 | 1,282.98 | 4.34% | 356,265 |
| Feb 6, 2026 | 1,175.00 | 1,230.49 | 1,175.00 | 1,230.26 | 1,229.62 | 7.17% | 279,177 |
| Feb 5, 2026 | 1,119.80 | 1,162.35 | 1,097.41 | 1,147.97 | 1,147.37 | 2.51% | 462,843 |
| Feb 4, 2026 | 1,200.00 | 1,214.42 | 1,075.36 | 1,119.81 | 1,119.23 | -7.45% | 625,942 |
| Feb 3, 2026 | 1,195.00 | 1,220.00 | 1,174.85 | 1,209.97 | 1,209.34 | 2.87% | 357,386 |
| Feb 2, 2026 | 1,142.78 | 1,178.43 | 1,138.06 | 1,176.26 | 1,175.65 | 2.99% | 329,691 |
| Jan 30, 2026 | 1,155.70 | 1,186.15 | 1,131.22 | 1,142.10 | 1,141.51 | -2.51% | 312,126 |
| Jan 29, 2026 | 1,180.19 | 1,200.33 | 1,145.00 | 1,171.46 | 1,170.85 | 0.21% | 306,142 |
| Jan 28, 2026 | 1,165.38 | 1,179.00 | 1,147.63 | 1,169.05 | 1,168.44 | 0.75% | 299,186 |
| Jan 27, 2026 | 1,138.85 | 1,167.99 | 1,123.48 | 1,160.38 | 1,159.78 | 2.91% | 268,204 |
| Jan 26, 2026 | 1,126.51 | 1,148.24 | 1,117.83 | 1,127.55 | 1,126.96 | 0.54% | 272,062 |
| Jan 23, 2026 | 1,131.70 | 1,136.90 | 1,105.39 | 1,121.44 | 1,120.86 | -0.91% | 271,899 |
| Jan 22, 2026 | 1,170.00 | 1,177.87 | 1,101.10 | 1,131.70 | 1,131.11 | -1.42% | 368,353 |
| Jan 21, 2026 | 1,141.12 | 1,158.35 | 1,115.00 | 1,148.00 | 1,147.40 | 1.17% | 414,877 |
| Jan 20, 2026 | 1,098.84 | 1,140.68 | 1,092.00 | 1,134.75 | 1,134.16 | 1.32% | 545,071 |
| Jan 16, 2026 | 1,107.00 | 1,147.03 | 1,103.06 | 1,119.98 | 1,119.40 | 2.65% | 507,535 |
| Jan 15, 2026 | 1,090.25 | 1,114.61 | 1,075.00 | 1,091.04 | 1,090.47 | 3.60% | 408,186 |
| Jan 14, 2026 | 1,065.04 | 1,079.27 | 1,024.12 | 1,053.10 | 1,052.55 | -1.87% | 404,012 |
| Jan 13, 2026 | 1,039.12 | 1,078.70 | 1,039.12 | 1,073.14 | 1,072.58 | 3.37% | 378,741 |
| Jan 12, 2026 | 1,010.00 | 1,046.00 | 1,000.00 | 1,038.18 | 1,037.64 | 2.75% | 528,262 |
| Jan 9, 2026 | 977.97 | 1,022.11 | 977.67 | 1,010.41 | 1,009.89 | 4.01% | 363,196 |
| Jan 8, 2026 | 1,035.12 | 1,040.00 | 959.80 | 971.49 | 970.99 | -6.15% | 512,852 |
| Jan 7, 2026 | 1,028.69 | 1,048.43 | 1,005.68 | 1,035.12 | 1,034.58 | - | 441,748 |
| Jan 6, 2026 | 1,024.73 | 1,035.11 | 952.74 | 1,035.11 | 1,034.57 | 0.27% | 648,393 |
| Jan 5, 2026 | 1,020.51 | 1,050.45 | 1,020.51 | 1,032.31 | 1,031.77 | 2.86% | 435,117 |
| Jan 2, 2026 | 938.40 | 1,004.96 | 938.40 | 1,003.64 | 1,003.12 | 7.54% | 395,974 |
| Dec 31, 2025 | 950.51 | 954.95 | 932.33 | 933.29 | 932.81 | -1.44% | 192,798 |
| Dec 30, 2025 | 950.67 | 958.06 | 944.23 | 946.93 | 946.44 | -0.39% | 216,200 |
| Dec 29, 2025 | 953.94 | 964.68 | 943.50 | 950.67 | 950.18 | -1.37% | 259,472 |
| Dec 26, 2025 | 961.66 | 967.08 | 953.30 | 963.83 | 963.33 | 0.60% | 170,536 |
| Dec 24, 2025 | 964.03 | 964.72 | 953.00 | 958.07 | 957.57 | -0.76% | 155,010 |
| Dec 23, 2025 | 948.33 | 970.00 | 946.23 | 965.37 | 964.87 | 1.53% | 327,851 |
| Dec 22, 2025 | 955.10 | 974.35 | 943.87 | 950.79 | 950.30 | 1.07% | 452,041 |
| Dec 19, 2025 | 929.05 | 952.84 | 922.05 | 940.74 | 940.25 | 2.42% | 8,010,017 |
| Dec 18, 2025 | 908.00 | 926.48 | 896.19 | 918.54 | 918.06 | 3.93% | 512,532 |
| Dec 17, 2025 | 970.30 | 976.62 | 878.59 | 883.79 | 883.33 | -8.75% | 800,096 |
| Dec 16, 2025 | 985.10 | 985.10 | 953.14 | 968.50 | 968.00 | - | 428,441 |
| Dec 15, 2025 | 962.86 | 986.20 | 961.40 | 968.48 | 967.98 | 0.05% | 400,289 |
| Dec 12, 2025 | 1,011.69 | 1,023.87 | 912.40 | 967.95 | 967.45 | -5.56% | 869,453 |
| Dec 11, 2025 | 1,016.40 | 1,025.40 | 975.05 | 1,024.92 | 1,024.39 | 0.35% | 438,865 |
| Dec 10, 2025 | 993.41 | 1,028.95 | 968.30 | 1,021.36 | 1,020.83 | 3.84% | 401,795 |
| Dec 9, 2025 | 983.90 | 997.83 | 978.00 | 983.61 | 983.10 | -0.59% | 345,201 |
| Dec 8, 2025 | 1,008.65 | 1,036.67 | 986.11 | 989.48 | 988.97 | -1.20% | 647,827 |
| Dec 5, 2025 | 1,008.08 | 1,014.78 | 977.17 | 1,001.48 | 1,000.96 | -0.32% | 381,358 |
| Dec 4, 2025 | 950.00 | 1,006.60 | 940.00 | 1,004.65 | 1,004.13 | 5.83% | 518,454 |
| Dec 3, 2025 | 935.00 | 953.49 | 910.05 | 949.30 | 948.81 | 1.44% | 300,466 |
| Dec 2, 2025 | 972.59 | 988.68 | 934.95 | 935.78 | 935.29 | -2.64% | 465,932 |
| Dec 1, 2025 | 961.01 | 964.95 | 946.50 | 961.20 | 960.70 | -1.61% | 402,502 |
| Nov 28, 2025 | 979.65 | 980.92 | 965.05 | 976.94 | 976.43 | 0.62% | 172,479 |
| Nov 26, 2025 | 962.00 | 982.92 | 960.27 | 970.95 | 970.45 | 1.45% | 342,429 |
| Nov 25, 2025 | 936.78 | 957.26 | 910.02 | 957.04 | 956.54 | 1.27% | 377,741 |
| Nov 24, 2025 | 923.89 | 958.83 | 910.09 | 945.07 | 944.58 | 5.70% | 3,206,195 |
| Nov 21, 2025 | 878.96 | 896.52 | 850.00 | 894.08 | 893.62 | 2.04% | 535,390 |
| Nov 20, 2025 | 954.86 | 975.56 | 869.88 | 876.19 | 875.74 | -5.84% | 650,447 |
| Nov 19, 2025 | 929.74 | 949.95 | 911.00 | 930.50 | 930.02 | 1.03% | 348,644 |
| Nov 18, 2025 | 901.44 | 936.91 | 895.78 | 920.99 | 920.51 | 0.13% | 353,835 |
| Nov 17, 2025 | 914.80 | 937.78 | 905.05 | 919.82 | 919.34 | 1.12% | 401,631 |
| Nov 14, 2025 | 861.51 | 931.39 | 841.66 | 909.60 | 909.13 | 1.35% | 589,449 |
| Nov 13, 2025 | 963.47 | 974.75 | 892.35 | 897.52 | 897.05 | -7.77% | 654,855 |
| Nov 12, 2025 | 961.69 | 981.00 | 957.79 | 973.18 | 972.08 | 1.95% | 309,918 |
| Nov 11, 2025 | 957.88 | 974.95 | 942.00 | 954.53 | 953.45 | -2.01% | 223,349 |
| Nov 10, 2025 | 978.11 | 994.00 | 965.05 | 974.14 | 973.03 | 1.98% | 279,905 |
| Nov 7, 2025 | 937.44 | 956.85 | 910.10 | 955.26 | 954.18 | -0.26% | 488,573 |
| Nov 6, 2025 | 986.34 | 992.01 | 948.01 | 957.78 | 956.69 | -3.04% | 305,494 |
| Nov 5, 2025 | 963.33 | 997.31 | 956.06 | 987.78 | 986.66 | 3.33% | 319,258 |
| Nov 4, 2025 | 956.99 | 967.38 | 925.05 | 955.96 | 954.87 | -2.22% | 398,049 |
| Nov 3, 2025 | 975.94 | 982.69 | 960.30 | 977.67 | 976.56 | 1.25% | 235,822 |
| Oct 31, 2025 | 969.30 | 987.20 | 951.18 | 965.58 | 964.48 | 0.24% | 313,447 |
| Oct 30, 2025 | 994.44 | 1,020.26 | 957.16 | 963.30 | 962.21 | -4.68% | 509,288 |
| Oct 29, 2025 | 990.99 | 1,019.73 | 990.99 | 1,010.64 | 1,009.49 | 3.02% | 383,332 |
| Oct 28, 2025 | 975.00 | 989.24 | 966.44 | 980.97 | 979.86 | 0.46% | 357,242 |
| Oct 27, 2025 | 998.76 | 1,007.67 | 965.75 | 976.45 | 975.34 | -0.53% | 484,950 |
| Oct 24, 2025 | 955.00 | 1,002.64 | 950.00 | 981.66 | 980.55 | 18.99% | 1,052,128 |
| Oct 23, 2025 | 791.36 | 836.32 | 791.36 | 825.00 | 824.06 | 4.34% | 652,993 |
| Oct 22, 2025 | 839.24 | 847.68 | 770.47 | 790.72 | 789.82 | -4.66% | 685,169 |
| Oct 21, 2025 | 832.12 | 835.00 | 812.09 | 829.36 | 828.42 | -0.88% | 331,685 |
| Oct 20, 2025 | 842.49 | 854.46 | 832.26 | 836.75 | 835.80 | 1.07% | 259,282 |
| Oct 17, 2025 | 827.98 | 841.90 | 810.00 | 827.92 | 826.98 | -1.29% | 388,740 |
| Oct 16, 2025 | 846.79 | 849.23 | 827.64 | 838.78 | 837.83 | 0.20% | 316,698 |
| Oct 15, 2025 | 850.00 | 850.59 | 827.18 | 837.11 | 836.16 | 0.63% | 480,719 |
| Oct 14, 2025 | 829.71 | 851.50 | 813.70 | 831.89 | 830.95 | -1.67% | 338,541 |
| Oct 13, 2025 | 843.86 | 861.77 | 832.40 | 845.99 | 845.03 | 3.67% | 240,298 |
| Oct 10, 2025 | 839.72 | 858.55 | 815.11 | 816.07 | 815.14 | -2.23% | 312,486 |