Fidelis Insurance Holdings Limited (FIHL)
NYSE: FIHL · Real-Time Price · USD
19.17
-0.29 (-1.49%)
Dec 19, 2025, 2:43 PM EST - Market open
FIHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 19.42 | 19.59 | 19.33 | 19.33 | - | -0.69% | 120,851 |
| 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 |
| Dec 4, 2025 | 18.07 | 18.25 | 17.91 | 18.08 | 17.93 | -1.90% | 1,668,373 |
| Dec 3, 2025 | 18.73 | 18.85 | 18.41 | 18.43 | 18.28 | -1.44% | 731,222 |
| Dec 2, 2025 | 18.94 | 18.97 | 18.63 | 18.70 | 18.55 | -1.32% | 470,564 |
| Dec 1, 2025 | 19.06 | 19.33 | 18.89 | 18.95 | 18.80 | -0.47% | 588,900 |
| Nov 28, 2025 | 19.05 | 19.13 | 18.95 | 19.04 | 18.89 | - | 213,529 |
| Nov 26, 2025 | 18.94 | 19.06 | 18.82 | 19.04 | 18.89 | 0.74% | 384,930 |
| Nov 25, 2025 | 18.90 | 19.13 | 18.80 | 18.90 | 18.75 | 0.32% | 443,315 |
| Nov 24, 2025 | 18.95 | 18.97 | 18.75 | 18.84 | 18.69 | - | 465,923 |
| Nov 21, 2025 | 18.73 | 19.14 | 18.63 | 18.84 | 18.69 | 1.45% | 420,971 |
| Nov 20, 2025 | 18.89 | 19.00 | 18.43 | 18.57 | 18.42 | -0.96% | 423,660 |
| Nov 19, 2025 | 18.90 | 19.11 | 18.48 | 18.75 | 18.60 | -0.79% | 1,013,593 |
| Nov 18, 2025 | 18.55 | 19.14 | 18.42 | 18.90 | 18.75 | 2.33% | 497,740 |
| Nov 17, 2025 | 18.61 | 18.68 | 18.43 | 18.47 | 18.32 | 0.54% | 565,391 |
| Nov 14, 2025 | 18.38 | 18.51 | 18.11 | 18.37 | 18.22 | -1.66% | 498,459 |
| Nov 13, 2025 | 18.63 | 19.06 | 18.43 | 18.68 | 18.53 | -2.40% | 707,683 |
| Nov 12, 2025 | 19.02 | 19.27 | 19.00 | 19.14 | 18.99 | 0.58% | 311,713 |
| Nov 11, 2025 | 19.00 | 19.13 | 18.90 | 19.03 | 18.88 | 0.16% | 454,483 |
| Nov 10, 2025 | 18.83 | 19.17 | 18.75 | 19.00 | 18.85 | 0.74% | 322,787 |
| Nov 7, 2025 | 18.62 | 18.97 | 18.59 | 18.86 | 18.71 | 1.45% | 304,840 |
| Nov 6, 2025 | 18.42 | 18.69 | 18.38 | 18.59 | 18.44 | 0.43% | 464,547 |
| Nov 5, 2025 | 18.13 | 18.65 | 18.13 | 18.51 | 18.36 | 2.49% | 383,526 |
| Nov 4, 2025 | 17.85 | 18.07 | 17.74 | 18.06 | 17.91 | 1.01% | 449,070 |
| Nov 3, 2025 | 18.01 | 18.07 | 17.80 | 17.88 | 17.74 | -0.56% | 489,572 |
| Oct 31, 2025 | 17.87 | 18.21 | 17.86 | 17.98 | 17.84 | - | 527,327 |
| Oct 30, 2025 | 17.95 | 18.29 | 17.86 | 17.98 | 17.84 | 0.17% | 437,787 |
| Oct 29, 2025 | 17.90 | 18.46 | 17.80 | 17.95 | 17.81 | -0.28% | 460,053 |
| Oct 28, 2025 | 18.27 | 18.29 | 17.90 | 18.00 | 17.85 | -2.01% | 566,167 |
| Oct 27, 2025 | 18.36 | 18.53 | 18.24 | 18.37 | 18.22 | 0.49% | 258,932 |
| Oct 24, 2025 | 18.19 | 18.36 | 18.10 | 18.28 | 18.13 | 0.38% | 297,173 |
| Oct 23, 2025 | 18.28 | 18.33 | 18.05 | 18.21 | 18.06 | 0.55% | 310,350 |
| Oct 22, 2025 | 18.21 | 18.36 | 18.05 | 18.11 | 17.96 | 0.11% | 356,190 |
| Oct 21, 2025 | 18.24 | 18.32 | 18.03 | 18.09 | 17.94 | -0.44% | 435,466 |
| Oct 20, 2025 | 17.95 | 18.21 | 17.95 | 18.17 | 18.02 | 1.45% | 260,251 |
| Oct 17, 2025 | 17.60 | 17.95 | 17.58 | 17.91 | 17.77 | 1.36% | 428,405 |
| Oct 16, 2025 | 18.18 | 18.39 | 17.60 | 17.67 | 17.53 | -4.33% | 498,036 |
| Oct 15, 2025 | 18.82 | 18.92 | 18.38 | 18.47 | 18.32 | -2.22% | 347,895 |
| Oct 14, 2025 | 18.44 | 19.06 | 18.19 | 18.89 | 18.74 | 2.66% | 468,546 |
| Oct 13, 2025 | 18.30 | 18.52 | 18.24 | 18.40 | 18.25 | 0.44% | 328,042 |
| Oct 10, 2025 | 18.33 | 18.57 | 18.30 | 18.32 | 18.17 | 0.05% | 321,584 |