Fidelis Insurance Holdings Limited (FIHL)
NYSE: FIHL · Real-Time Price · USD
15.72
-0.21 (-1.32%)
Jul 11, 2025, 4:00 PM - Market closed
FIHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 15.83 | 15.87 | 15.61 | 15.72 | 15.72 | -1.32% | 739,210 |
| Jul 10, 2025 | 15.95 | 16.07 | 15.73 | 15.93 | 15.93 | -0.25% | 695,175 |
| Jul 9, 2025 | 16.06 | 16.12 | 15.90 | 15.97 | 15.97 | -0.56% | 722,067 |
| Jul 8, 2025 | 15.84 | 16.15 | 15.75 | 16.06 | 16.06 | 0.82% | 566,462 |
| Jul 7, 2025 | 16.19 | 16.23 | 15.77 | 15.93 | 15.93 | -1.61% | 761,436 |
| Jul 3, 2025 | 16.20 | 16.29 | 16.01 | 16.19 | 16.19 | -0.37% | 344,305 |
| Jul 2, 2025 | 16.86 | 16.86 | 16.15 | 16.25 | 16.25 | -3.50% | 844,678 |
| Jul 1, 2025 | 16.55 | 16.98 | 16.50 | 16.84 | 16.84 | 1.57% | 703,396 |
| Jun 30, 2025 | 16.27 | 16.68 | 16.12 | 16.58 | 16.58 | 1.91% | 684,837 |
| Jun 27, 2025 | 16.38 | 16.56 | 16.20 | 16.27 | 16.27 | -0.25% | 1,896,275 |
| Jun 26, 2025 | 15.83 | 16.34 | 15.83 | 16.31 | 16.31 | 3.62% | 638,624 |
| Jun 25, 2025 | 15.75 | 15.88 | 15.60 | 15.74 | 15.74 | -0.76% | 640,820 |
| Jun 24, 2025 | 16.04 | 16.06 | 15.81 | 15.86 | 15.86 | 0.25% | 492,662 |
| Jun 23, 2025 | 15.95 | 16.06 | 15.60 | 15.82 | 15.82 | -0.69% | 685,891 |
| Jun 20, 2025 | 16.20 | 16.39 | 15.91 | 15.93 | 15.93 | -1.36% | 701,291 |
| Jun 18, 2025 | 16.14 | 16.33 | 16.10 | 16.15 | 16.15 | 0.44% | 798,119 |
| Jun 17, 2025 | 16.60 | 16.60 | 15.95 | 16.08 | 16.08 | -3.71% | 1,140,667 |
| Jun 16, 2025 | 16.47 | 16.99 | 16.21 | 16.70 | 16.70 | 2.96% | 2,016,059 |
| Jun 13, 2025 | 16.59 | 16.66 | 16.15 | 16.22 | 16.12 | -3.51% | 704,973 |
| Jun 12, 2025 | 16.48 | 16.82 | 16.42 | 16.81 | 16.71 | 0.72% | 732,335 |
| Jun 11, 2025 | 16.24 | 16.96 | 16.19 | 16.69 | 16.59 | -1.48% | 1,161,963 |
| Jun 10, 2025 | 17.32 | 17.34 | 16.70 | 16.94 | 16.84 | -1.85% | 754,930 |
| Jun 9, 2025 | 17.46 | 17.46 | 17.11 | 17.26 | 17.16 | -1.32% | 513,479 |
| Jun 6, 2025 | 17.80 | 17.83 | 17.45 | 17.49 | 17.39 | -0.68% | 349,682 |
| Jun 5, 2025 | 17.82 | 17.83 | 17.49 | 17.61 | 17.51 | -1.12% | 657,692 |
| Jun 4, 2025 | 17.60 | 17.94 | 17.55 | 17.81 | 17.70 | 1.37% | 1,017,301 |
| Jun 3, 2025 | 17.59 | 17.69 | 17.25 | 17.57 | 17.47 | -0.45% | 740,646 |
| Jun 2, 2025 | 17.48 | 17.69 | 17.36 | 17.65 | 17.55 | 0.97% | 710,726 |
| May 30, 2025 | 17.25 | 17.56 | 17.11 | 17.48 | 17.38 | 1.63% | 733,147 |
| May 29, 2025 | 16.97 | 17.24 | 16.85 | 17.20 | 17.10 | 1.78% | 796,573 |
| May 28, 2025 | 16.83 | 17.09 | 16.74 | 16.90 | 16.80 | 0.36% | 936,294 |
| May 27, 2025 | 16.51 | 16.96 | 16.44 | 16.84 | 16.74 | 2.43% | 702,118 |
| May 23, 2025 | 16.20 | 16.54 | 16.12 | 16.44 | 16.34 | 0.06% | 496,049 |
| May 22, 2025 | 17.01 | 17.05 | 16.42 | 16.43 | 16.33 | -3.64% | 446,671 |
| May 21, 2025 | 17.25 | 17.35 | 16.83 | 17.05 | 16.95 | -2.24% | 474,397 |
| May 20, 2025 | 17.64 | 17.70 | 17.38 | 17.44 | 17.34 | -1.30% | 390,301 |
| May 19, 2025 | 17.61 | 17.75 | 17.52 | 17.67 | 17.57 | 0.57% | 437,743 |
| May 16, 2025 | 17.21 | 17.61 | 17.15 | 17.57 | 17.47 | 2.33% | 601,747 |
| May 15, 2025 | 16.97 | 17.27 | 16.22 | 17.17 | 17.07 | 0.59% | 521,903 |
| May 14, 2025 | 17.30 | 17.30 | 17.01 | 17.07 | 16.97 | -1.22% | 430,070 |
| May 13, 2025 | 17.25 | 17.48 | 17.15 | 17.28 | 17.18 | 0.23% | 354,237 |
| May 12, 2025 | 17.25 | 17.25 | 16.81 | 17.24 | 17.14 | 1.29% | 679,439 |
| May 9, 2025 | 16.89 | 17.04 | 16.81 | 17.02 | 16.92 | 1.19% | 581,095 |
| May 8, 2025 | 16.84 | 16.98 | 16.75 | 16.82 | 16.72 | 0.78% | 381,526 |
| May 7, 2025 | 16.68 | 16.81 | 16.59 | 16.69 | 16.59 | - | 365,177 |
| May 6, 2025 | 16.68 | 16.90 | 16.61 | 16.69 | 16.59 | -0.30% | 284,159 |
| May 5, 2025 | 16.44 | 16.90 | 16.36 | 16.74 | 16.64 | 0.54% | 334,376 |
| May 2, 2025 | 16.39 | 16.66 | 16.26 | 16.65 | 16.55 | 3.35% | 379,682 |
| May 1, 2025 | 16.25 | 16.35 | 16.05 | 16.11 | 16.01 | -1.47% | 436,394 |
| Apr 30, 2025 | 16.38 | 16.42 | 16.04 | 16.35 | 16.25 | -1.15% | 298,722 |