Skip to main content
logo
Fidelis Insurance Holdings Limited (FIHL)
NYSE: FIHL · Real-Time Price · USD
19.09
+0.05 (0.26%)
Nov 28, 2025, 11:15 AM EST - Market open

FIHL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202518.9419.0618.8219.0419.040.74%384,895
Nov 25, 202518.9019.1318.8018.9018.900.32%443,315
Nov 24, 202518.9518.9718.7518.8418.84-464,892
Nov 21, 202518.7319.1418.6318.8418.841.45%420,922
Nov 20, 202518.8919.0018.4318.5718.57-0.96%423,660
Nov 19, 202518.9019.1118.4818.7518.75-0.79%1,013,593
Nov 18, 202518.5519.1418.4218.9018.902.33%497,740
Nov 17, 202518.6118.6818.4318.4718.470.54%565,391
Nov 14, 202518.3818.5118.1118.3718.37-1.66%498,459
Nov 13, 202518.6319.0618.4318.6818.68-2.40%707,683
Nov 12, 202519.0219.2719.0019.1419.140.58%311,713
Nov 11, 202519.0019.1318.9019.0319.030.16%454,483
Nov 10, 202518.8319.1718.7519.0019.000.74%322,787
Nov 7, 202518.6218.9718.5918.8618.861.45%304,840
Nov 6, 202518.4218.6918.3818.5918.590.43%464,547
Nov 5, 202518.1318.6518.1318.5118.512.49%383,526
Nov 4, 202517.8518.0717.7418.0618.061.01%449,070
Nov 3, 202518.0118.0717.8017.8817.88-0.56%489,572
Oct 31, 202517.8718.2117.8617.9817.98-527,327
Oct 30, 202517.9518.2917.8617.9817.980.17%437,787
Oct 29, 202517.9018.4617.8017.9517.95-0.28%460,053
Oct 28, 202518.2718.2917.9018.0018.00-2.01%566,167
Oct 27, 202518.3618.5318.2418.3718.370.49%258,932
Oct 24, 202518.1918.3618.1018.2818.280.38%297,173
Oct 23, 202518.2818.3318.0518.2118.210.55%310,350
Oct 22, 202518.2118.3618.0518.1118.110.11%356,190
Oct 21, 202518.2418.3218.0318.0918.09-0.44%435,466
Oct 20, 202517.9518.2117.9518.1718.171.45%260,251
Oct 17, 202517.6017.9517.5817.9117.911.36%428,405
Oct 16, 202518.1818.3917.6017.6717.67-4.33%498,036
Oct 15, 202518.8218.9218.3818.4718.47-2.22%347,895
Oct 14, 202518.4419.0618.1918.8918.892.66%468,546
Oct 13, 202518.3018.5218.2418.4018.400.44%328,042
Oct 10, 202518.3318.5718.3018.3218.320.05%321,584
Oct 9, 202518.6818.7718.2018.3118.31-1.93%357,177
Oct 8, 202518.8218.8718.5318.6718.670.32%360,865
Oct 7, 202518.6018.8318.4118.6118.610.38%554,616
Oct 6, 202518.2118.7118.1218.5418.542.43%474,285
Oct 3, 202517.7918.4217.7518.1018.101.69%411,564
Oct 2, 202517.6717.9716.9617.8017.800.11%484,841
Oct 1, 202518.1618.6017.7717.7817.78-2.04%545,959
Sep 30, 202517.5718.1917.5618.1518.153.30%454,024
Sep 29, 202517.5317.5817.3717.5717.570.23%300,965
Sep 26, 202517.4417.7817.4417.5317.530.81%484,993
Sep 25, 202517.6017.6717.3217.3917.39-0.86%581,508
Sep 24, 202517.3417.6017.3417.5417.541.15%395,670
Sep 23, 202517.5817.7017.3017.3417.34-1.14%489,239
Sep 22, 202517.5017.5817.0817.5417.54-0.51%453,158
Sep 19, 202517.7817.8817.6017.6317.63-0.73%851,460
Sep 18, 202517.1417.8317.0217.7617.763.86%475,915