Fidelis Insurance Holdings Limited (FIHL)
NYSE: FIHL · Real-Time Price · USD
16.47
+0.26 (1.60%)
Apr 29, 2025, 4:00 PM EDT - Market closed
FIHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 16.20 | 16.55 | 16.20 | 16.54 | 16.54 | 2.04% | 290,881 |
| Apr 28, 2025 | 16.18 | 16.31 | 16.01 | 16.21 | 16.21 | 0.12% | 427,105 |
| Apr 25, 2025 | 16.32 | 16.42 | 16.04 | 16.19 | 16.19 | -1.70% | 393,567 |
| Apr 24, 2025 | 16.49 | 16.59 | 16.32 | 16.47 | 16.47 | -0.48% | 653,049 |
| Apr 23, 2025 | 16.65 | 16.65 | 16.33 | 16.55 | 16.55 | 0.61% | 785,114 |
| Apr 22, 2025 | 16.06 | 16.51 | 16.02 | 16.45 | 16.45 | 3.72% | 406,826 |
| Apr 21, 2025 | 16.13 | 16.22 | 15.68 | 15.86 | 15.86 | -1.98% | 355,305 |
| Apr 17, 2025 | 16.02 | 16.27 | 15.80 | 16.18 | 16.18 | 1.12% | 437,468 |
| Apr 16, 2025 | 16.30 | 16.38 | 15.77 | 16.00 | 16.00 | -1.60% | 704,011 |
| Apr 15, 2025 | 16.14 | 16.38 | 16.06 | 16.26 | 16.26 | 0.68% | 597,320 |
| Apr 14, 2025 | 15.84 | 16.23 | 15.83 | 16.15 | 16.15 | 3.13% | 477,134 |
| Apr 11, 2025 | 15.24 | 15.69 | 15.18 | 15.66 | 15.66 | 0.90% | 506,493 |
| Apr 10, 2025 | 15.63 | 15.91 | 15.24 | 15.52 | 15.52 | -0.96% | 718,884 |
| Apr 9, 2025 | 14.81 | 15.79 | 14.80 | 15.67 | 15.67 | 3.98% | 1,060,565 |
| Apr 8, 2025 | 15.35 | 15.69 | 14.90 | 15.07 | 15.07 | 1.07% | 724,382 |
| Apr 7, 2025 | 15.14 | 15.77 | 14.67 | 14.91 | 14.91 | -3.62% | 738,768 |
| Apr 4, 2025 | 15.62 | 15.98 | 15.16 | 15.47 | 15.47 | -5.73% | 984,518 |
| Apr 3, 2025 | 15.94 | 16.56 | 15.94 | 16.41 | 16.41 | -1.62% | 443,919 |
| Apr 2, 2025 | 16.29 | 16.74 | 16.22 | 16.68 | 16.68 | 1.28% | 579,712 |
| Apr 1, 2025 | 16.25 | 16.48 | 16.00 | 16.47 | 16.47 | 1.67% | 697,483 |
| Mar 31, 2025 | 15.99 | 16.38 | 15.85 | 16.20 | 16.20 | - | 618,468 |
| Mar 28, 2025 | 16.16 | 16.34 | 16.02 | 16.20 | 16.20 | -0.06% | 459,768 |
| Mar 27, 2025 | 15.96 | 16.23 | 15.96 | 16.21 | 16.21 | 1.00% | 471,951 |
| Mar 26, 2025 | 16.03 | 16.33 | 15.93 | 16.05 | 16.05 | 0.31% | 547,718 |
| Mar 25, 2025 | 16.11 | 16.30 | 15.95 | 16.00 | 16.00 | - | 603,805 |
| Mar 24, 2025 | 15.84 | 16.02 | 15.70 | 16.00 | 16.00 | 2.63% | 432,932 |
| Mar 21, 2025 | 15.45 | 15.93 | 15.41 | 15.59 | 15.59 | -0.32% | 1,431,646 |
| Mar 20, 2025 | 15.49 | 15.83 | 15.49 | 15.64 | 15.64 | 0.39% | 444,205 |
| Mar 19, 2025 | 15.39 | 15.60 | 15.30 | 15.58 | 15.58 | 1.96% | 489,297 |
| Mar 18, 2025 | 15.55 | 15.77 | 15.25 | 15.28 | 15.28 | -1.80% | 586,418 |
| Mar 17, 2025 | 15.23 | 15.63 | 15.23 | 15.56 | 15.56 | 2.77% | 581,753 |
| Mar 14, 2025 | 14.64 | 15.15 | 14.56 | 15.14 | 15.14 | 4.20% | 703,842 |
| Mar 13, 2025 | 14.79 | 14.98 | 14.46 | 14.53 | 14.53 | -0.89% | 827,043 |
| Mar 12, 2025 | 14.64 | 14.78 | 14.40 | 14.66 | 14.66 | 0.48% | 1,301,301 |
| Mar 11, 2025 | 14.53 | 14.76 | 14.39 | 14.59 | 14.49 | 0.07% | 1,007,302 |
| Mar 10, 2025 | 14.81 | 15.19 | 14.58 | 14.58 | 14.48 | -2.80% | 874,354 |
| Mar 7, 2025 | 14.69 | 15.26 | 14.69 | 15.00 | 14.90 | 2.11% | 1,080,871 |
| Mar 6, 2025 | 15.01 | 15.14 | 14.57 | 14.69 | 14.59 | -3.29% | 556,149 |
| Mar 5, 2025 | 15.35 | 15.55 | 15.11 | 15.19 | 15.09 | -0.78% | 991,511 |
| Mar 4, 2025 | 15.76 | 15.92 | 15.26 | 15.31 | 15.21 | -3.22% | 974,331 |
| Mar 3, 2025 | 15.57 | 16.02 | 15.55 | 15.82 | 15.71 | 7.55% | 1,213,500 |
| Feb 28, 2025 | 14.86 | 14.96 | 14.59 | 14.71 | 14.61 | -1.01% | 629,157 |
| Feb 27, 2025 | 14.84 | 15.08 | 14.76 | 14.86 | 14.76 | 0.88% | 756,489 |
| Feb 26, 2025 | 14.33 | 15.29 | 14.30 | 14.73 | 14.63 | 2.22% | 1,181,815 |
| Feb 25, 2025 | 14.55 | 14.62 | 14.17 | 14.41 | 14.31 | -0.69% | 799,837 |
| Feb 24, 2025 | 14.60 | 14.80 | 14.26 | 14.51 | 14.41 | -0.07% | 796,739 |
| Feb 21, 2025 | 15.47 | 15.52 | 14.40 | 14.52 | 14.42 | -5.47% | 811,647 |
| Feb 20, 2025 | 15.66 | 15.90 | 14.50 | 15.36 | 15.26 | -6.85% | 2,344,376 |
| Feb 19, 2025 | 16.39 | 16.55 | 16.22 | 16.49 | 16.38 | 0.06% | 433,910 |
| Feb 18, 2025 | 16.21 | 16.49 | 16.10 | 16.48 | 16.37 | 1.67% | 605,733 |