Skip to main content
Fidelis Insurance Holdings Limited (FIHL)
NYSE: FIHL · Real-Time Price · USD
20.12
+0.22 (1.11%)
Nov 21, 2024, 11:47 AM EST - Market open

FIHL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202420.2520.2719.7019.9019.90-0.05%427,033
Nov 19, 202419.6220.0219.4219.9119.911.32%704,280
Nov 18, 202419.6820.1419.5719.6519.65-447,442
Nov 15, 202419.8620.1419.5219.6519.65-0.41%426,310
Nov 14, 202420.0820.0819.5219.7319.73-1.00%895,053
Nov 13, 202419.9921.3218.1419.9319.937.96%1,118,575
Nov 12, 202418.6718.7718.3218.4618.46-0.97%308,774
Nov 11, 202418.7418.9018.4718.6418.640.38%456,606
Nov 8, 202418.0418.5817.9318.5718.572.65%334,721
Nov 7, 202418.3618.3617.7318.0918.09-0.99%617,859
Nov 6, 202418.4818.6618.0818.2718.273.45%487,701
Nov 5, 202417.1217.6817.0617.6617.664.00%299,716
Nov 4, 202416.9517.1816.9516.9816.98-0.24%346,773
Nov 1, 202417.3917.4617.0017.0217.02-1.39%253,056
Oct 31, 202417.5517.7517.2617.2617.26-1.15%210,261
Oct 30, 202417.3117.5717.3117.4617.460.46%231,392
Oct 29, 202417.4017.5017.2417.3817.38-0.91%382,826
Oct 28, 202417.4117.6517.4117.5417.541.10%201,858
Oct 25, 202417.7417.7417.2417.3517.35-1.25%242,179
Oct 24, 202417.4117.5917.2417.5717.570.86%221,215
Oct 23, 202417.2517.4617.1317.4217.420.46%187,524
Oct 22, 202417.6017.6917.2917.3417.34-2.25%238,992
Oct 21, 202417.7417.8417.6217.7417.74-0.22%152,849
Oct 18, 202418.0118.0117.7517.7817.78-1.11%208,425
Oct 17, 202418.1618.1617.9017.9817.980.11%238,330
Oct 16, 202418.0418.1517.8717.9617.960.50%250,216
Oct 15, 202418.2118.4517.8617.8717.87-2.93%296,692
Oct 14, 202418.0418.4417.9718.4118.411.54%274,564
Oct 11, 202417.9318.1817.8118.1318.131.06%370,051
Oct 10, 202417.6518.1217.6517.9417.942.40%302,191
Oct 9, 202417.1117.7216.9717.5217.521.86%588,236
Oct 8, 202417.0317.6217.0117.2017.200.58%747,037
Oct 7, 202418.5518.5717.0117.1017.10-8.26%698,779
Oct 4, 202418.3918.6918.3918.6418.642.31%190,791
Oct 3, 202417.9418.3317.8718.2218.221.33%249,582
Oct 2, 202418.2818.3617.7817.9817.98-1.53%381,840
Oct 1, 202418.1718.5017.9918.2618.261.11%309,576
Sep 30, 202418.1318.2017.9118.0618.06-0.88%361,793
Sep 27, 202418.5718.6518.2118.2218.22-1.62%350,915
Sep 26, 202419.0119.2418.5218.5218.52-1.65%519,575
Sep 25, 202418.1518.8818.0618.8318.834.15%722,689
Sep 24, 202418.0018.1717.9118.0818.081.01%400,868
Sep 23, 202417.9418.0817.7217.9017.90-0.17%324,059
Sep 20, 202418.0018.3017.9317.9317.93-1.43%941,680
Sep 19, 202418.3818.3818.0218.1918.191.51%444,249
Sep 18, 202417.7018.1317.6617.9217.921.19%584,428
Sep 17, 202417.4817.8317.4217.7117.71-0.45%953,047
Sep 16, 202417.6717.8517.5517.7917.791.08%248,627
Sep 13, 202417.5317.7717.4917.6017.501.32%300,818
Sep 12, 202417.4917.5917.2817.3717.27-276,284
Sep 11, 202418.0418.0517.3617.3717.27-3.87%348,482
Sep 10, 202418.4118.4618.0618.0717.97-1.90%459,318
Sep 9, 202418.2818.6018.0718.4218.320.88%521,128
Sep 6, 202418.0618.2917.9218.2618.160.94%497,806
Sep 5, 202418.1818.2618.0618.0917.99-1.15%311,700
Sep 4, 202418.3818.5118.2818.3018.200.49%293,889
Sep 3, 202418.2518.3018.0018.2118.11-1.67%415,602
Aug 30, 202418.4318.6018.3518.5218.420.76%336,497
Aug 29, 202418.4318.5818.2418.3818.280.16%490,622
Aug 28, 202418.4618.6918.2518.3518.25-0.54%433,521
Aug 27, 202418.5518.6718.4018.4518.35-0.65%260,623
Aug 26, 202418.8618.9018.5118.5718.47-0.91%275,309
Aug 23, 202418.1218.7618.0518.7418.643.77%583,050
Aug 22, 202418.2218.4018.0018.0617.96-0.61%445,508
Aug 21, 202418.4318.4918.0818.1718.07-1.09%654,362
Aug 20, 202418.6218.6718.3118.3718.27-2.08%1,212,305
Aug 19, 202418.7118.9518.6618.7618.660.86%710,775
Aug 16, 202417.9619.0217.9018.6018.503.51%1,151,469
Aug 15, 202417.5018.0416.2717.9717.87-0.28%3,588,650
Aug 14, 202417.7118.0817.6618.0217.922.33%487,785
Aug 13, 202417.4117.6217.3017.6117.511.15%290,781
Aug 12, 202417.2117.5017.1717.4117.311.16%308,162
Aug 9, 202416.8917.2316.7717.2117.111.12%282,253
Aug 8, 202416.6417.1216.6217.0216.932.65%276,096
Aug 7, 202416.5416.5916.3616.5816.491.22%284,838
Aug 6, 202416.3316.4415.9316.3816.29-0.49%436,092
Aug 5, 202416.5216.5516.1016.4616.37-2.78%594,501
Aug 2, 202416.9817.0116.5216.9316.84-1.86%441,001
Aug 1, 202417.7417.8416.9917.2517.15-3.04%627,632
Jul 31, 202417.5718.1517.4617.7917.691.83%462,211
Jul 30, 202417.8017.9317.2117.4717.37-1.36%530,493
Jul 29, 202417.5417.7817.4417.7117.611.32%313,901
Jul 26, 202417.3517.5617.2517.4817.381.57%220,996
Jul 25, 202416.8817.4116.8517.2117.111.77%327,561
Jul 24, 202417.2817.3016.8916.9116.82-1.63%374,830
Jul 23, 202417.4017.5117.1417.1917.09-1.09%286,380
Jul 22, 202417.5117.7017.3717.3817.28-0.91%291,960
Jul 19, 202417.6917.6917.4217.5417.44-1.41%698,252
Jul 18, 202417.8318.2017.5917.7917.690.23%545,693
Jul 17, 202417.6317.8317.6017.7517.65-0.11%449,650
Jul 16, 202417.7517.9517.6017.7717.670.79%573,279
Jul 15, 202417.6617.8817.5517.6317.531.15%382,836
Jul 12, 202417.2717.5417.2417.4317.331.75%411,155
Jul 11, 202416.9117.1916.7917.1317.032.45%569,117
Jul 10, 202416.3616.7216.3516.7216.632.39%563,312
Jul 9, 202416.2616.6116.2416.3316.24-0.37%528,760
Jul 8, 202416.1616.4815.9816.3916.303.08%550,146
Jul 5, 202416.2816.3915.8015.9015.81-2.39%491,292
Jul 3, 202416.5216.5716.1916.2916.20-1.09%407,272
Jul 2, 202416.3416.4916.2016.4716.380.12%786,277