Skip to main content
Fidelis Insurance Holdings Limited (FIHL)
NYSE: FIHL · Real-Time Price · USD
17.95
+0.18 (1.01%)
Dec 20, 2024, 4:00 PM EST - Market closed

FIHL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202417.5418.0717.5417.9517.951.01%648,167
Dec 19, 202417.9318.1417.6417.7717.770.40%401,630
Dec 18, 202418.1718.4217.6017.7017.70-2.69%471,554
Dec 17, 202418.2918.4718.0418.1918.19-1.14%491,814
Dec 16, 202419.0119.0118.3818.4018.40-3.56%418,670
Dec 13, 202419.2619.5019.0119.0819.08-1.40%322,010
Dec 12, 202419.5919.6819.3119.3519.35-0.87%333,903
Dec 11, 202419.3919.6019.0619.5219.520.88%467,600
Dec 10, 202419.3819.6519.2519.3519.35-0.62%502,634
Dec 9, 202419.5019.7119.0419.4719.47-1.32%863,890
Dec 6, 202419.9720.0819.4219.7319.73-1.69%876,484
Dec 5, 202420.3920.4420.0420.0720.07-0.84%679,941
Dec 4, 202420.2720.2719.9820.2420.24-1,044,656
Dec 3, 202420.5320.5320.1820.2420.24-0.78%454,713
Dec 2, 202420.6020.7120.3520.4020.40-0.63%562,128
Nov 29, 202420.6620.7920.4720.5320.53-0.63%188,565
Nov 27, 202420.6120.8320.4220.6620.560.39%777,659
Nov 26, 202420.4920.7720.3720.5820.48-0.05%928,469
Nov 25, 202420.4820.8520.3820.5920.490.98%871,045
Nov 22, 202420.5920.7420.3620.3920.29-0.68%305,609
Nov 21, 202420.0020.6819.7920.5320.433.17%565,736
Nov 20, 202420.2520.2719.7019.9019.80-0.05%427,033
Nov 19, 202419.6220.0219.4219.9119.811.32%704,280
Nov 18, 202419.6820.1419.5719.6519.56-447,442
Nov 15, 202419.8620.1419.5219.6519.56-0.41%426,310
Nov 14, 202420.0820.0819.5219.7319.63-1.00%895,053
Nov 13, 202419.9921.3218.1419.9319.837.96%1,118,575
Nov 12, 202418.6718.7718.3218.4618.37-0.97%308,774
Nov 11, 202418.7418.9018.4718.6418.550.38%456,606
Nov 8, 202418.0418.5817.9318.5718.482.65%334,721
Nov 7, 202418.3618.3617.7318.0918.00-0.99%617,859
Nov 6, 202418.4818.6618.0818.2718.183.45%487,701
Nov 5, 202417.1217.6817.0617.6617.574.00%299,716
Nov 4, 202416.9517.1816.9516.9816.90-0.24%346,773
Nov 1, 202417.3917.4617.0017.0216.94-1.39%253,056
Oct 31, 202417.5517.7517.2617.2617.18-1.15%210,261
Oct 30, 202417.3117.5717.3117.4617.380.46%231,392
Oct 29, 202417.4017.5017.2417.3817.30-0.91%382,826
Oct 28, 202417.4117.6517.4117.5417.461.10%201,858
Oct 25, 202417.7417.7417.2417.3517.27-1.25%242,179
Oct 24, 202417.4117.5917.2417.5717.490.86%221,215
Oct 23, 202417.2517.4617.1317.4217.340.46%187,524
Oct 22, 202417.6017.6917.2917.3417.26-2.25%238,992
Oct 21, 202417.7417.8417.6217.7417.65-0.22%152,849
Oct 18, 202418.0118.0117.7517.7817.69-1.11%208,425
Oct 17, 202418.1618.1617.9017.9817.890.11%238,330
Oct 16, 202418.0418.1517.8717.9617.870.50%250,216
Oct 15, 202418.2118.4517.8617.8717.78-2.93%296,692
Oct 14, 202418.0418.4417.9718.4118.321.54%274,564
Oct 11, 202417.9318.1817.8118.1318.041.06%370,051
Oct 10, 202417.6518.1217.6517.9417.852.40%302,191
Oct 9, 202417.1117.7216.9717.5217.441.86%588,236
Oct 8, 202417.0317.6217.0117.2017.120.58%747,037
Oct 7, 202418.5518.5717.0117.1017.02-8.26%698,779
Oct 4, 202418.3918.6918.3918.6418.552.31%190,791
Oct 3, 202417.9418.3317.8718.2218.131.33%249,582
Oct 2, 202418.2818.3617.7817.9817.89-1.53%381,840
Oct 1, 202418.1718.5017.9918.2618.171.11%309,576
Sep 30, 202418.1318.2017.9118.0617.97-0.88%361,793
Sep 27, 202418.5718.6518.2118.2218.13-1.62%350,915
Sep 26, 202419.0119.2418.5218.5218.43-1.65%519,575
Sep 25, 202418.1518.8818.0618.8318.744.15%722,689
Sep 24, 202418.0018.1717.9118.0817.991.01%400,868
Sep 23, 202417.9418.0817.7217.9017.81-0.17%324,059
Sep 20, 202418.0018.3017.9317.9317.84-1.43%941,680
Sep 19, 202418.3818.3818.0218.1918.101.51%444,249
Sep 18, 202417.7018.1317.6617.9217.831.19%584,428
Sep 17, 202417.4817.8317.4217.7117.62-0.45%953,047
Sep 16, 202417.6717.8517.5517.7917.701.08%248,627
Sep 13, 202417.5317.7717.4917.6017.421.32%300,818
Sep 12, 202417.4917.5917.2817.3717.19-276,284
Sep 11, 202418.0418.0517.3617.3717.19-3.87%348,482
Sep 10, 202418.4118.4618.0618.0717.88-1.90%459,318
Sep 9, 202418.2818.6018.0718.4218.230.88%521,128
Sep 6, 202418.0618.2917.9218.2618.070.94%497,806
Sep 5, 202418.1818.2618.0618.0917.90-1.15%311,700
Sep 4, 202418.3818.5118.2818.3018.110.49%293,889
Sep 3, 202418.2518.3018.0018.2118.02-1.67%415,602
Aug 30, 202418.4318.6018.3518.5218.330.76%336,497
Aug 29, 202418.4318.5818.2418.3818.190.16%490,622
Aug 28, 202418.4618.6918.2518.3518.16-0.54%433,521
Aug 27, 202418.5518.6718.4018.4518.26-0.65%260,623
Aug 26, 202418.8618.9018.5118.5718.38-0.91%275,309
Aug 23, 202418.1218.7618.0518.7418.553.77%583,050
Aug 22, 202418.2218.4018.0018.0617.87-0.61%445,508
Aug 21, 202418.4318.4918.0818.1717.98-1.09%654,362
Aug 20, 202418.6218.6718.3118.3718.18-2.08%1,212,305
Aug 19, 202418.7118.9518.6618.7618.570.86%710,775
Aug 16, 202417.9619.0217.9018.6018.413.51%1,151,469
Aug 15, 202417.5018.0416.2717.9717.78-0.28%3,588,650
Aug 14, 202417.7118.0817.6618.0217.832.33%487,785
Aug 13, 202417.4117.6217.3017.6117.431.15%290,781
Aug 12, 202417.2117.5017.1717.4117.231.16%308,162
Aug 9, 202416.8917.2316.7717.2117.031.12%282,253
Aug 8, 202416.6417.1216.6217.0216.842.65%276,096
Aug 7, 202416.5416.5916.3616.5816.411.22%284,838
Aug 6, 202416.3316.4415.9316.3816.21-0.49%436,092
Aug 5, 202416.5216.5516.1016.4616.29-2.78%594,501
Aug 2, 202416.9817.0116.5216.9316.75-1.86%441,001
Aug 1, 202417.7417.8416.9917.2517.07-3.04%627,632