Fidelis Insurance Holdings Limited (FIHL)
NYSE: FIHL · Real-Time Price · USD
17.25
-0.28 (-1.60%)
At close: Sep 16, 2025, 4:00 PM EDT
17.25
0.00 (0.00%)
After-hours: Sep 16, 2025, 6:30 PM EDT
FIHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 17.34 | 17.39 | 17.16 | 17.25 | - | -1.60% | 423,073 |
| Sep 15, 2025 | 17.52 | 17.65 | 17.41 | 17.53 | 17.53 | - | 525,421 |
| Sep 12, 2025 | 17.29 | 17.62 | 17.29 | 17.53 | 17.53 | 0.63% | 450,112 |
| Sep 11, 2025 | 17.16 | 17.51 | 17.13 | 17.42 | 17.42 | 2.11% | 446,438 |
| Sep 10, 2025 | 17.10 | 17.32 | 17.00 | 17.06 | 17.06 | -0.93% | 682,136 |
| Sep 9, 2025 | 17.49 | 17.61 | 17.20 | 17.22 | 17.22 | -1.60% | 583,010 |
| Sep 8, 2025 | 17.34 | 17.51 | 17.05 | 17.50 | 17.50 | 0.46% | 470,761 |
| Sep 5, 2025 | 17.59 | 17.72 | 17.33 | 17.42 | 17.42 | -1.02% | 533,063 |
| Sep 4, 2025 | 17.58 | 17.62 | 17.39 | 17.60 | 17.60 | 1.27% | 397,443 |
| Sep 3, 2025 | 17.40 | 17.55 | 17.29 | 17.38 | 17.38 | -0.63% | 636,932 |
| Sep 2, 2025 | 17.29 | 17.63 | 17.29 | 17.49 | 17.49 | 0.06% | 663,498 |
| Aug 29, 2025 | 17.44 | 17.53 | 17.35 | 17.48 | 17.48 | 1.10% | 528,609 |
| Aug 28, 2025 | 17.20 | 17.34 | 17.09 | 17.29 | 17.29 | 0.52% | 410,584 |
| Aug 27, 2025 | 16.76 | 17.26 | 16.76 | 17.20 | 17.20 | 2.02% | 653,131 |
| Aug 26, 2025 | 17.15 | 17.32 | 16.83 | 16.86 | 16.86 | -1.63% | 522,480 |
| Aug 25, 2025 | 17.44 | 17.57 | 17.11 | 17.14 | 17.14 | -2.28% | 607,077 |
| Aug 22, 2025 | 17.75 | 17.91 | 17.51 | 17.54 | 17.54 | -0.23% | 700,388 |
| Aug 21, 2025 | 17.58 | 17.82 | 17.42 | 17.58 | 17.58 | -0.17% | 895,462 |
| Aug 20, 2025 | 17.25 | 17.73 | 17.24 | 17.61 | 17.61 | 1.73% | 681,007 |
| Aug 19, 2025 | 17.01 | 17.48 | 16.86 | 17.31 | 17.31 | 1.76% | 716,590 |
| Aug 18, 2025 | 16.28 | 17.08 | 16.28 | 17.01 | 17.01 | 4.48% | 765,354 |
| Aug 15, 2025 | 17.05 | 17.13 | 15.94 | 16.28 | 16.28 | -4.85% | 1,152,242 |
| Aug 14, 2025 | 17.53 | 17.70 | 16.87 | 17.11 | 17.11 | -1.89% | 899,776 |
| Aug 13, 2025 | 17.00 | 17.56 | 16.96 | 17.44 | 17.44 | 2.65% | 846,570 |
| Aug 12, 2025 | 16.91 | 17.00 | 16.80 | 16.99 | 16.99 | 1.13% | 528,121 |
| Aug 11, 2025 | 16.82 | 16.86 | 16.65 | 16.80 | 16.80 | 0.06% | 564,421 |
| Aug 8, 2025 | 16.50 | 16.86 | 16.50 | 16.79 | 16.79 | 2.38% | 603,420 |
| Aug 7, 2025 | 16.13 | 16.48 | 16.08 | 16.40 | 16.40 | 2.05% | 871,678 |
| Aug 6, 2025 | 15.69 | 16.18 | 15.66 | 16.07 | 16.07 | 2.62% | 966,398 |
| Aug 5, 2025 | 15.25 | 15.71 | 15.19 | 15.66 | 15.66 | 3.37% | 654,583 |
| Aug 4, 2025 | 15.03 | 15.25 | 14.95 | 15.15 | 15.15 | 1.88% | 605,391 |
| Aug 1, 2025 | 15.11 | 15.13 | 14.80 | 14.87 | 14.87 | -1.59% | 603,595 |
| Jul 31, 2025 | 14.95 | 15.36 | 14.95 | 15.11 | 15.11 | 0.53% | 568,688 |
| Jul 30, 2025 | 15.15 | 15.26 | 14.94 | 15.03 | 15.03 | -0.86% | 758,538 |
| Jul 29, 2025 | 15.19 | 15.34 | 15.08 | 15.16 | 15.16 | -0.20% | 360,870 |
| Jul 28, 2025 | 15.55 | 15.59 | 15.01 | 15.19 | 15.19 | -2.63% | 513,598 |
| Jul 25, 2025 | 15.72 | 15.81 | 15.57 | 15.60 | 15.60 | 0.06% | 377,629 |
| Jul 24, 2025 | 15.93 | 15.99 | 15.59 | 15.59 | 15.59 | -3.05% | 657,175 |
| Jul 23, 2025 | 16.13 | 16.13 | 15.85 | 16.08 | 16.08 | 0.37% | 601,317 |
| Jul 22, 2025 | 15.89 | 16.11 | 15.75 | 16.02 | 16.02 | 1.26% | 462,035 |
| Jul 21, 2025 | 15.97 | 16.09 | 15.82 | 15.82 | 15.82 | -1.00% | 379,213 |
| Jul 18, 2025 | 15.91 | 16.17 | 15.91 | 15.98 | 15.98 | 0.57% | 447,275 |
| Jul 17, 2025 | 15.64 | 15.91 | 15.64 | 15.89 | 15.89 | 0.57% | 438,455 |
| Jul 16, 2025 | 15.88 | 16.02 | 15.62 | 15.80 | 15.80 | 0.32% | 542,894 |
| Jul 15, 2025 | 16.05 | 16.17 | 15.75 | 15.75 | 15.75 | -1.93% | 513,836 |
| Jul 14, 2025 | 15.74 | 16.06 | 15.74 | 16.06 | 16.06 | 2.16% | 531,090 |
| 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 |