NYSE:FIX | Historical Stock Price | COMFORT SYSTEMS USA INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-06-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.72$7.34$31.30$133.53$569.71$2,430.621997-06-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$49.85$60.12242,700——
2019-12-30$50.07$60.38181,100——
2019-12-27$50.13$60.45199,500——
2019-12-26$50.99$61.49185,800——
2019-12-24$50.95$61.4491,000——
2019-12-23$51.08$61.60213,500——
2019-12-20$50.29$60.65507,000——
2019-12-19$49.98$60.27150,800——
2019-12-18$49.88$60.15365,900——
2019-12-17$50.64$61.07218,900——
2019-12-16$50.06$60.37242,900——
2019-12-13$49.63$59.85261,600——
2019-12-12$49.83$60.09206,100——
2019-12-11$48.77$58.81139,800——
2019-12-10$48.89$58.96246,900——
2019-12-09$49.57$59.78259,600——
2019-12-06$49.65$59.87253,400——
2019-12-05$49.35$59.51332,900——
2019-12-04$49.32$59.48317,800——
2019-12-03$49.51$59.71170,600——
2019-12-02$50.36$60.73184,400——
2019-11-29$51.10$61.62122,600——
2019-11-27$51.22$61.77140,000——
2019-11-26$51.00$61.50194,800——
2019-11-25$51.33$61.90198,500——
2019-11-22$50.40$60.78116,900——
2019-11-21$50.05$60.36201,700——
2019-11-20$51.09$61.61285,500——
2019-11-19$50.40$60.78248,000——
2019-11-18$50.51$60.91152,600——
2019-11-15$50.56$60.97127,300——
2019-11-14$50.59$61.01360,000——
2019-11-13$50.21$60.55242,700——
2019-11-12$50.35$60.72162,400——
2019-11-11$51.08$61.60168,500——
2019-11-08$50.89$61.37138,700——
2019-11-07$51.03$61.54196,400——
2019-11-06$50.98$61.36193,000——
2019-11-05$51.32$61.77241,300——
2019-11-04$52.30$62.95338,700——
2019-11-01$51.68$62.20266,400——
2019-10-31$50.41$60.67316,700——
2019-10-30$50.99$61.37231,200——
2019-10-29$51.52$62.01499,600——
2019-10-28$50.79$61.13492,100——
2019-10-25$51.57$62.07786,500——
2019-10-24$47.08$56.66481,700——
2019-10-23$46.85$56.39251,900——
2019-10-22$46.11$55.50273,100——
2019-10-21$45.42$54.67246,100——
2019-10-18$45.15$54.34477,700——
2019-10-17$44.17$53.16395,900——
2019-10-16$43.31$52.13267,100——
2019-10-15$43.32$52.14315,100——
2019-10-14$43.05$51.81262,100——
2019-10-11$43.49$52.34336,900——
2019-10-10$42.89$51.62290,800——
2019-10-09$41.82$50.33347,300——
2019-10-08$41.74$50.24439,800——
2019-10-07$42.63$51.31375,200——
2019-10-04$43.18$51.97286,800——
2019-10-03$43.14$51.92391,300——
2019-10-02$42.87$51.60364,000——
2019-10-01$43.49$52.34546,200——
2019-09-30$44.23$53.23504,400——
2019-09-27$44.17$53.16365,300——
2019-09-26$44.02$52.98269,800——
2019-09-25$43.65$52.54293,000——
2019-09-24$43.15$51.93625,000——
2019-09-23$42.93$51.67365,100——
2019-09-20$42.63$51.31799,000——
2019-09-19$43.05$51.81520,600——
2019-09-18$42.51$51.16394,200——
2019-09-17$42.59$51.26318,500——
2019-09-16$42.90$51.63385,400——
2019-09-13$42.32$50.93441,500——
2019-09-12$40.41$48.64319,200——
2019-09-11$41.87$50.39397,800——
2019-09-10$41.03$49.38406,500——
2019-09-09$39.36$47.37521,700——
2019-09-06$37.98$45.71214,600——
2019-09-05$38.39$46.20388,200——
2019-09-04$37.39$45.00263,800——
2019-09-03$37.59$45.24392,800——
2019-08-30$38.66$46.53320,800——
2019-08-29$38.05$45.80561,000——
2019-08-28$37.00$44.53411,500——
2019-08-27$36.57$44.01303,100——
2019-08-26$37.05$44.59391,200——
2019-08-23$36.79$44.28305,200——
2019-08-22$38.39$46.20554,300——
2019-08-21$38.14$45.90378,900——
2019-08-20$37.80$45.49365,100——
2019-08-19$38.41$46.23280,400——
2019-08-16$38.45$46.28269,300——
2019-08-15$37.97$45.70334,200——
2019-08-14$37.74$45.42577,700——
2019-08-13$39.04$46.99241,500——
2019-08-12$38.93$46.85362,100——
2019-08-09$40.30$48.50335,400——
2019-08-08$40.81$49.00454,600——
2019-08-07$39.12$46.97392,400——
2019-08-06$39.67$47.63380,400——
2019-08-05$39.65$47.60586,900——
2019-08-02$41.32$49.61458,100——
2019-08-01$40.94$49.15347,000——
2019-07-31$42.00$50.43504,500——
2019-07-30$42.77$51.35577,800——
2019-07-29$40.47$48.59988,300——
2019-07-26$41.64$49.991,429,600——
2019-07-25$52.37$62.88343,700——
2019-07-24$53.15$63.81287,400——
2019-07-23$52.20$62.67146,400——
2019-07-22$51.63$61.99160,600——
2019-07-19$52.20$62.67236,600——
2019-07-18$52.88$63.49222,800——
2019-07-17$52.82$63.42222,400——
2019-07-16$52.90$63.51193,400——
2019-07-15$52.88$63.49144,100——
2019-07-12$52.91$63.52178,000——
2019-07-11$52.16$62.62147,400——
2019-07-10$52.30$62.79189,600——
2019-07-09$52.22$62.70146,300——
2019-07-08$52.23$62.71179,500——
2019-07-05$51.78$62.17137,100——
2019-07-03$51.74$62.1276,400——
2019-07-02$51.09$61.34140,300——
2019-07-01$51.19$61.46177,800——
2019-06-28$50.99$61.22430,600——
2019-06-27$50.63$60.79223,300——
2019-06-26$50.13$60.19134,900——
2019-06-25$50.24$60.32170,800——
2019-06-24$49.97$59.99134,000——
2019-06-21$50.72$60.90284,800——
2019-06-20$51.18$61.45188,900——
2019-06-19$50.14$60.20167,100——
2019-06-18$50.36$60.46233,400——
2019-06-17$48.72$58.49185,700——
2019-06-14$48.98$58.81158,400——
2019-06-13$48.86$58.66206,100——
2019-06-12$48.44$58.16135,300——
2019-06-11$48.53$58.27183,500——
2019-06-10$48.77$58.55169,000——
2019-06-07$49.28$59.17110,700——
2019-06-06$49.06$58.90205,400——
2019-06-05$49.06$58.90102,800——
2019-06-04$49.28$59.17116,500——
2019-06-03$47.66$57.22200,500——
2019-05-31$47.18$56.65164,800——
2019-05-30$48.19$57.86190,500——
2019-05-29$48.65$58.41196,500——
2019-05-28$48.98$58.81200,900——
2019-05-24$49.27$59.15236,300——
2019-05-23$49.36$59.26315,500——
2019-05-22$49.46$59.38183,300——
2019-05-21$49.60$59.55188,600——
2019-05-20$48.27$57.95284,000——
2019-05-17$48.79$58.58253,000——
2019-05-16$49.07$58.91302,600——
2019-05-15$48.55$58.29283,300——
2019-05-14$48.56$58.30382,700——
2019-05-13$47.53$57.07248,300——
2019-05-10$49.61$59.56176,900——
2019-05-09$49.90$59.79166,200——
2019-05-08$50.10$60.03156,100——
2019-05-07$51.00$61.11171,000——
2019-05-06$52.08$62.40233,200——
2019-05-03$52.32$62.69214,800——
2019-05-02$52.65$63.09224,000——
2019-05-01$52.59$63.01466,100——
2019-04-30$54.10$64.82352,400——
2019-04-29$52.58$63.00388,200——
2019-04-26$54.20$64.94660,400——
2019-04-25$56.77$68.02323,300——
2019-04-24$57.64$69.06205,200——
2019-04-23$57.26$68.61562,900——
2019-04-22$56.94$68.23223,900——
2019-04-18$57.59$69.00197,200——
2019-04-17$57.59$69.00215,900——
2019-04-16$57.75$69.20278,400——
2019-04-15$57.13$68.45598,200——
2019-04-12$55.17$66.11253,000——
2019-04-11$54.63$65.46339,400——
2019-04-10$54.04$64.75457,200——
2019-04-09$53.90$64.58147,700——
2019-04-08$54.36$65.13138,900——
2019-04-05$54.41$65.19355,800——
2019-04-04$53.63$64.26219,700——
2019-04-03$53.41$64.00184,800——
2019-04-02$52.77$63.23205,300——
2019-04-01$53.01$63.52232,800——
2019-03-29$52.39$62.77325,700——
2019-03-28$52.47$62.87115,200——
2019-03-27$51.81$62.08210,800——
2019-03-26$51.46$61.66183,200——
2019-03-25$51.28$61.44165,600——
2019-03-22$50.60$60.63186,700——
2019-03-21$52.37$62.75184,500——
2019-03-20$52.05$62.37315,600——
2019-03-19$52.27$62.63231,200——
2019-03-18$52.77$63.23250,900——
2019-03-15$52.46$62.86333,100——
2019-03-14$52.44$62.83137,900——
2019-03-13$52.80$63.27182,900——
2019-03-12$52.58$63.00193,300——
2019-03-11$53.17$63.71206,000——
2019-03-08$52.05$62.37184,900——
2019-03-07$52.02$62.22221,900——
2019-03-06$52.04$62.24137,300——
2019-03-05$52.90$63.27190,400——
2019-03-04$53.02$63.41314,700——
2019-03-01$53.63$64.14188,000——
2019-02-28$53.62$64.13195,800——
2019-02-27$53.59$64.09244,100——
2019-02-26$54.09$64.69246,200——
2019-02-25$54.35$65.00470,400——
2019-02-22$54.44$65.11600,100——
2019-02-21$51.95$62.13229,200——
2019-02-20$51.64$61.76203,400——
2019-02-19$51.02$61.02150,600——
2019-02-15$50.66$60.59200,700——
2019-02-14$50.00$59.80194,200——
2019-02-13$49.78$59.54132,600——
2019-02-12$49.43$59.12107,300——
2019-02-11$48.71$58.26157,200——
2019-02-08$48.09$57.5294,800——
2019-02-07$47.86$57.24129,200——
2019-02-06$48.59$58.11102,500——
2019-02-05$48.59$58.11136,300——
2019-02-04$47.85$57.23195,000——
2019-02-01$47.28$56.55202,500——
2019-01-31$47.97$57.37281,900——
2019-01-30$47.92$57.31158,300——
2019-01-29$47.42$56.72206,700——
2019-01-28$46.93$56.13120,000——
2019-01-25$47.62$56.95176,200——
2019-01-24$47.83$57.2186,600——
2019-01-23$47.50$56.81182,600——
2019-01-22$48.05$57.47216,700——
2019-01-18$48.16$57.60174,500——
2019-01-17$48.09$57.52202,700——
2019-01-16$47.93$57.33209,900——
2019-01-15$47.90$57.29325,800——
2019-01-14$47.96$57.36600,800——
2019-01-11$47.05$56.27195,300——
2019-01-10$46.46$55.57150,600——
2019-01-09$45.95$54.96125,400——
2019-01-08$46.06$55.09211,200——
2019-01-07$45.34$54.23222,400——
2019-01-04$44.69$53.45175,900——
2019-01-03$43.05$51.49203,100——
2019-01-02$43.46$51.98222,600——