Skip to main content
Fidelis Insurance Holdings Limited (FIHL)
NYSE: FIHL · Real-Time Price · USD
16.15
+0.07 (0.44%)
Jun 18, 2025, 4:00 PM - Market closed

FIHL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202516.1416.3316.1016.1516.150.44%798,119
Jun 17, 202516.6016.6015.9516.0816.08-3.71%1,140,667
Jun 16, 202516.4716.9916.2116.7016.702.96%2,016,059
Jun 13, 202516.5916.6616.1516.2216.12-3.51%704,973
Jun 12, 202516.4816.8216.4216.8116.710.72%732,335
Jun 11, 202516.2416.9616.1916.6916.59-1.48%1,161,963
Jun 10, 202517.3217.3416.7016.9416.84-1.85%754,930
Jun 9, 202517.4617.4617.1117.2617.16-1.32%513,479
Jun 6, 202517.8017.8317.4517.4917.39-0.68%349,682
Jun 5, 202517.8217.8317.4917.6117.51-1.12%657,692
Jun 4, 202517.6017.9417.5517.8117.701.37%1,017,301
Jun 3, 202517.5917.6917.2517.5717.47-0.45%740,646
Jun 2, 202517.4817.6917.3617.6517.550.97%710,726
May 30, 202517.2517.5617.1117.4817.381.63%733,147
May 29, 202516.9717.2416.8517.2017.101.78%796,573
May 28, 202516.8317.0916.7416.9016.800.36%936,294
May 27, 202516.5116.9616.4416.8416.742.43%702,118
May 23, 202516.2016.5416.1216.4416.340.06%496,049
May 22, 202517.0117.0516.4216.4316.33-3.64%446,671
May 21, 202517.2517.3516.8317.0516.95-2.24%474,397
May 20, 202517.6417.7017.3817.4417.34-1.30%390,301
May 19, 202517.6117.7517.5217.6717.570.57%437,743
May 16, 202517.2117.6117.1517.5717.472.33%601,747
May 15, 202516.9717.2716.2217.1717.070.59%521,903
May 14, 202517.3017.3017.0117.0716.97-1.22%430,070
May 13, 202517.2517.4817.1517.2817.180.23%354,237
May 12, 202517.2517.2516.8117.2417.141.29%679,439
May 9, 202516.8917.0416.8117.0216.921.19%581,095
May 8, 202516.8416.9816.7516.8216.720.78%381,526
May 7, 202516.6816.8116.5916.6916.59-365,177
May 6, 202516.6816.9016.6116.6916.59-0.30%284,159
May 5, 202516.4416.9016.3616.7416.640.54%334,376
May 2, 202516.3916.6616.2616.6516.553.35%379,682
May 1, 202516.2516.3516.0516.1116.01-1.47%436,394
Apr 30, 202516.3816.4216.0416.3516.25-1.15%298,722
Apr 29, 202516.2016.5516.2016.5416.442.04%290,881
Apr 28, 202516.1816.3116.0116.2116.110.12%427,105
Apr 25, 202516.3216.4216.0416.1916.09-1.70%393,567
Apr 24, 202516.4916.5916.3216.4716.37-0.48%653,049
Apr 23, 202516.6516.6516.3316.5516.450.61%785,114
Apr 22, 202516.0616.5116.0216.4516.353.72%406,826
Apr 21, 202516.1316.2215.6815.8615.77-1.98%355,305
Apr 17, 202516.0216.2715.8016.1816.081.12%437,468
Apr 16, 202516.3016.3815.7716.0015.91-1.60%704,011
Apr 15, 202516.1416.3816.0616.2616.160.68%597,320
Apr 14, 202515.8416.2315.8316.1516.053.13%477,134
Apr 11, 202515.2415.6915.1815.6615.570.90%506,493
Apr 10, 202515.6315.9115.2415.5215.43-0.96%718,884
Apr 9, 202514.8115.7914.8015.6715.583.98%1,060,565
Apr 8, 202515.3515.6914.9015.0714.981.07%724,382