Fidelis Insurance Holdings Limited (FIHL)

FIHL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	19.91	19.94	19.65	19.66	19.66	-1.45%	281,296
Feb 17, 2026	19.77	20.12	19.77	19.95	19.95	1.53%	281,658
Feb 13, 2026	19.71	19.82	19.55	19.65	19.65	-0.66%	298,799
Feb 12, 2026	19.84	20.00	19.58	19.78	19.78	0.30%	280,632
Feb 11, 2026	19.44	19.73	19.25	19.72	19.72	1.86%	268,152
Feb 10, 2026	18.78	19.44	18.56	19.36	19.36	2.27%	348,135
Feb 9, 2026	19.37	19.42	18.81	18.93	18.93	-2.42%	411,641
Feb 6, 2026	19.58	19.83	19.35	19.40	19.40	-0.67%	472,348
Feb 5, 2026	19.46	19.78	19.36	19.53	19.53	0.62%	356,363
Feb 4, 2026	19.32	19.73	19.32	19.41	19.41	0.99%	313,635
Feb 3, 2026	19.33	19.50	19.18	19.22	19.22	-	290,489
Feb 2, 2026	19.15	19.53	19.15	19.22	19.22	0.95%	505,934
Jan 30, 2026	18.84	19.09	18.80	19.04	19.04	0.85%	391,304
Jan 29, 2026	18.83	19.00	18.71	18.88	18.88	0.96%	371,215
Jan 28, 2026	18.63	18.83	18.63	18.70	18.70	0.16%	346,144
Jan 27, 2026	18.80	18.96	18.62	18.67	18.67	-0.85%	275,490
Jan 26, 2026	18.76	19.00	18.74	18.83	18.83	1.07%	271,510
Jan 23, 2026	18.60	18.75	18.48	18.63	18.63	0.27%	240,889
Jan 22, 2026	18.53	18.70	18.50	18.58	18.58	0.05%	335,381
Jan 21, 2026	18.56	18.78	18.42	18.57	18.57	0.11%	295,120
Jan 20, 2026	18.25	18.67	18.20	18.55	18.55	1.09%	297,692
Jan 16, 2026	18.49	18.60	18.33	18.35	18.35	-1.34%	367,807
Jan 15, 2026	18.58	18.85	18.55	18.60	18.60	-0.05%	528,308
Jan 14, 2026	18.59	18.76	18.50	18.61	18.61	0.11%	366,380
Jan 13, 2026	18.88	18.94	18.53	18.59	18.59	-1.80%	393,488
Jan 12, 2026	19.09	19.16	18.89	18.93	18.93	-0.47%	287,446
Jan 9, 2026	19.20	19.31	19.01	19.02	19.02	-1.30%	324,151
Jan 8, 2026	19.37	19.45	19.01	19.27	19.27	0.84%	450,880
Jan 7, 2026	19.05	19.36	19.04	19.11	19.11	-0.88%	476,655
Jan 6, 2026	19.45	19.63	19.00	19.28	19.28	-1.13%	542,246
Jan 5, 2026	19.26	19.69	19.26	19.50	19.50	0.62%	327,451
Jan 2, 2026	19.68	19.69	19.24	19.38	19.38	-0.97%	477,644
Dec 31, 2025	19.69	19.76	19.55	19.57	19.57	-0.31%	250,871
Dec 30, 2025	19.72	19.72	19.58	19.63	19.63	0.36%	280,117
Dec 29, 2025	19.50	19.72	19.34	19.56	19.56	0.41%	287,019
Dec 26, 2025	19.63	19.83	19.47	19.48	19.48	-0.71%	257,385
Dec 24, 2025	19.56	19.82	19.51	19.62	19.62	-0.05%	136,083
Dec 23, 2025	19.55	19.80	19.49	19.63	19.63	0.56%	373,025
Dec 22, 2025	19.11	19.76	19.11	19.52	19.52	1.61%	1,399,259
Dec 19, 2025	19.42	19.59	19.01	19.21	19.21	-1.28%	823,360
Dec 18, 2025	19.60	19.67	19.40	19.46	19.46	-0.87%	405,113
Dec 17, 2025	19.16	19.72	19.01	19.63	19.63	2.24%	507,116
Dec 16, 2025	19.16	19.28	18.96	19.20	19.20	0.63%	563,288
Dec 15, 2025	19.04	19.31	18.97	19.08	19.08	0.26%	762,678
Dec 12, 2025	19.08	19.09	18.90	19.03	19.03	0.48%	838,851
Dec 11, 2025	18.59	19.11	18.53	18.94	18.94	2.05%	407,726
Dec 10, 2025	18.47	18.71	18.39	18.56	18.56	-0.22%	544,056
Dec 9, 2025	18.25	18.63	18.18	18.60	18.45	2.59%	482,527
Dec 8, 2025	18.17	18.30	17.98	18.13	17.98	0.22%	469,395
Dec 5, 2025	17.87	18.21	17.87	18.09	17.94	0.06%	583,323

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.