Fidelis Insurance Holdings Limited (FIHL)
NYSE: FIHL · Real-Time Price · USD
18.67
+0.06 (0.32%)
At close: Oct 8, 2025, 4:00 PM EDT
18.67
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
FIHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 18.82 | 18.87 | 18.53 | 18.67 | - | 0.32% | 360,865 |
| Oct 7, 2025 | 18.60 | 18.83 | 18.41 | 18.61 | 18.61 | 0.38% | 554,616 |
| Oct 6, 2025 | 18.21 | 18.71 | 18.12 | 18.54 | 18.54 | 2.43% | 474,285 |
| Oct 3, 2025 | 17.79 | 18.42 | 17.75 | 18.10 | 18.10 | 1.69% | 411,564 |
| Oct 2, 2025 | 17.67 | 17.97 | 16.96 | 17.80 | 17.80 | 0.11% | 484,841 |
| Oct 1, 2025 | 18.16 | 18.60 | 17.77 | 17.78 | 17.78 | -2.04% | 545,959 |
| Sep 30, 2025 | 17.57 | 18.19 | 17.56 | 18.15 | 18.15 | 3.30% | 454,024 |
| Sep 29, 2025 | 17.53 | 17.58 | 17.37 | 17.57 | 17.57 | 0.23% | 300,965 |
| Sep 26, 2025 | 17.44 | 17.78 | 17.44 | 17.53 | 17.53 | 0.81% | 484,993 |
| Sep 25, 2025 | 17.60 | 17.67 | 17.32 | 17.39 | 17.39 | -0.86% | 581,508 |
| Sep 24, 2025 | 17.34 | 17.60 | 17.34 | 17.54 | 17.54 | 1.15% | 395,670 |
| Sep 23, 2025 | 17.58 | 17.70 | 17.30 | 17.34 | 17.34 | -1.14% | 489,239 |
| Sep 22, 2025 | 17.50 | 17.58 | 17.08 | 17.54 | 17.54 | -0.51% | 453,158 |
| Sep 19, 2025 | 17.78 | 17.88 | 17.60 | 17.63 | 17.63 | -0.73% | 851,460 |
| Sep 18, 2025 | 17.14 | 17.83 | 17.02 | 17.76 | 17.76 | 3.86% | 475,915 |
| Sep 17, 2025 | 17.25 | 17.48 | 17.05 | 17.10 | 17.10 | -0.87% | 609,353 |
| Sep 16, 2025 | 17.34 | 17.39 | 17.16 | 17.25 | 17.25 | -1.60% | 423,075 |
| Sep 15, 2025 | 17.52 | 17.65 | 17.41 | 17.53 | 17.38 | - | 525,421 |
| Sep 12, 2025 | 17.29 | 17.62 | 17.29 | 17.53 | 17.38 | 0.63% | 450,112 |
| Sep 11, 2025 | 17.16 | 17.51 | 17.13 | 17.42 | 17.27 | 2.11% | 446,438 |
| Sep 10, 2025 | 17.10 | 17.32 | 17.00 | 17.06 | 16.91 | -0.93% | 682,136 |
| Sep 9, 2025 | 17.49 | 17.61 | 17.20 | 17.22 | 17.07 | -1.60% | 583,010 |
| Sep 8, 2025 | 17.34 | 17.51 | 17.05 | 17.50 | 17.35 | 0.46% | 470,761 |
| Sep 5, 2025 | 17.59 | 17.72 | 17.33 | 17.42 | 17.27 | -1.02% | 533,063 |
| Sep 4, 2025 | 17.58 | 17.62 | 17.39 | 17.60 | 17.45 | 1.27% | 397,443 |
| Sep 3, 2025 | 17.40 | 17.55 | 17.29 | 17.38 | 17.23 | -0.63% | 636,932 |
| Sep 2, 2025 | 17.29 | 17.63 | 17.29 | 17.49 | 17.34 | 0.06% | 663,498 |
| Aug 29, 2025 | 17.44 | 17.53 | 17.35 | 17.48 | 17.33 | 1.10% | 528,609 |
| Aug 28, 2025 | 17.20 | 17.34 | 17.09 | 17.29 | 17.14 | 0.52% | 410,584 |
| Aug 27, 2025 | 16.76 | 17.26 | 16.76 | 17.20 | 17.05 | 2.02% | 653,131 |
| Aug 26, 2025 | 17.15 | 17.32 | 16.83 | 16.86 | 16.72 | -1.63% | 522,480 |
| Aug 25, 2025 | 17.44 | 17.57 | 17.11 | 17.14 | 16.99 | -2.28% | 607,077 |
| Aug 22, 2025 | 17.75 | 17.91 | 17.51 | 17.54 | 17.39 | -0.23% | 700,388 |
| Aug 21, 2025 | 17.58 | 17.82 | 17.42 | 17.58 | 17.43 | -0.17% | 895,462 |
| Aug 20, 2025 | 17.25 | 17.73 | 17.24 | 17.61 | 17.46 | 1.73% | 681,007 |
| Aug 19, 2025 | 17.01 | 17.48 | 16.86 | 17.31 | 17.16 | 1.76% | 716,590 |
| Aug 18, 2025 | 16.28 | 17.08 | 16.28 | 17.01 | 16.86 | 4.48% | 765,354 |
| Aug 15, 2025 | 17.05 | 17.13 | 15.94 | 16.28 | 16.14 | -4.85% | 1,152,242 |
| Aug 14, 2025 | 17.53 | 17.70 | 16.87 | 17.11 | 16.96 | -1.89% | 899,776 |
| Aug 13, 2025 | 17.00 | 17.56 | 16.96 | 17.44 | 17.29 | 2.65% | 846,570 |
| Aug 12, 2025 | 16.91 | 17.00 | 16.80 | 16.99 | 16.84 | 1.13% | 528,121 |
| Aug 11, 2025 | 16.82 | 16.86 | 16.65 | 16.80 | 16.66 | 0.06% | 564,421 |
| Aug 8, 2025 | 16.50 | 16.86 | 16.50 | 16.79 | 16.65 | 2.38% | 603,420 |
| Aug 7, 2025 | 16.13 | 16.48 | 16.08 | 16.40 | 16.26 | 2.05% | 871,678 |
| Aug 6, 2025 | 15.69 | 16.18 | 15.66 | 16.07 | 15.93 | 2.62% | 966,398 |
| Aug 5, 2025 | 15.25 | 15.71 | 15.19 | 15.66 | 15.53 | 3.37% | 654,583 |
| Aug 4, 2025 | 15.03 | 15.25 | 14.95 | 15.15 | 15.02 | 1.88% | 605,391 |
| Aug 1, 2025 | 15.11 | 15.13 | 14.80 | 14.87 | 14.74 | -1.59% | 603,595 |
| Jul 31, 2025 | 14.95 | 15.36 | 14.95 | 15.11 | 14.98 | 0.53% | 568,688 |
| Jul 30, 2025 | 15.15 | 15.26 | 14.94 | 15.03 | 14.90 | -0.86% | 758,538 |