Fidelis Insurance Holdings Limited (FIHL)
NYSE: FIHL · Real-Time Price · USD
17.95
-0.05 (-0.28%)
Oct 29, 2025, 4:00 PM EDT - Market closed

FIHL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202517.9018.4617.8617.83--0.94%320,615
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
Sep 17, 202517.2517.4817.0517.1017.10-0.87%609,353
Sep 16, 202517.3417.3917.1617.2517.25-1.60%423,075
Sep 15, 202517.5217.6517.4117.5317.38-525,421
Sep 12, 202517.2917.6217.2917.5317.380.63%450,112
Sep 11, 202517.1617.5117.1317.4217.272.11%446,438
Sep 10, 202517.1017.3217.0017.0616.91-0.93%682,136
Sep 9, 202517.4917.6117.2017.2217.07-1.60%583,010
Sep 8, 202517.3417.5117.0517.5017.350.46%470,761
Sep 5, 202517.5917.7217.3317.4217.27-1.02%533,063
Sep 4, 202517.5817.6217.3917.6017.451.27%397,443
Sep 3, 202517.4017.5517.2917.3817.23-0.63%636,932
Sep 2, 202517.2917.6317.2917.4917.340.06%663,498
Aug 29, 202517.4417.5317.3517.4817.331.10%528,609
Aug 28, 202517.2017.3417.0917.2917.140.52%410,584
Aug 27, 202516.7617.2616.7617.2017.052.02%653,131
Aug 26, 202517.1517.3216.8316.8616.72-1.63%522,480
Aug 25, 202517.4417.5717.1117.1416.99-2.28%607,077
Aug 22, 202517.7517.9117.5117.5417.39-0.23%700,388
Aug 21, 202517.5817.8217.4217.5817.43-0.17%895,462
Aug 20, 202517.2517.7317.2417.6117.461.73%681,007