Fidelis Insurance Holdings Limited (FIHL)
NYSE: FIHL · Real-Time Price · USD
17.14
+0.28 (1.66%)
Aug 27, 2025, 1:12 PM - Market open
FIHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 17.15 | 17.32 | 16.83 | 16.86 | 16.86 | -1.63% | 522,480 |
| Aug 25, 2025 | 17.44 | 17.57 | 17.11 | 17.14 | 17.14 | -2.28% | 607,077 |
| Aug 22, 2025 | 17.75 | 17.91 | 17.51 | 17.54 | 17.54 | -0.23% | 700,388 |
| Aug 21, 2025 | 17.58 | 17.82 | 17.42 | 17.58 | 17.58 | -0.17% | 895,462 |
| Aug 20, 2025 | 17.25 | 17.73 | 17.24 | 17.61 | 17.61 | 1.73% | 681,007 |
| Aug 19, 2025 | 17.01 | 17.48 | 16.86 | 17.31 | 17.31 | 1.76% | 716,590 |
| Aug 18, 2025 | 16.28 | 17.08 | 16.28 | 17.01 | 17.01 | 4.48% | 765,354 |
| Aug 15, 2025 | 17.05 | 17.13 | 15.94 | 16.28 | 16.28 | -4.85% | 1,152,242 |
| Aug 14, 2025 | 17.53 | 17.70 | 16.87 | 17.11 | 17.11 | -1.89% | 899,776 |
| Aug 13, 2025 | 17.00 | 17.56 | 16.96 | 17.44 | 17.44 | 2.65% | 846,570 |
| Aug 12, 2025 | 16.91 | 17.00 | 16.80 | 16.99 | 16.99 | 1.13% | 528,121 |
| Aug 11, 2025 | 16.82 | 16.86 | 16.65 | 16.80 | 16.80 | 0.06% | 564,421 |
| Aug 8, 2025 | 16.50 | 16.86 | 16.50 | 16.79 | 16.79 | 2.38% | 603,420 |
| Aug 7, 2025 | 16.13 | 16.48 | 16.08 | 16.40 | 16.40 | 2.05% | 871,678 |
| Aug 6, 2025 | 15.69 | 16.18 | 15.66 | 16.07 | 16.07 | 2.62% | 966,398 |
| Aug 5, 2025 | 15.25 | 15.71 | 15.19 | 15.66 | 15.66 | 3.37% | 654,583 |
| Aug 4, 2025 | 15.03 | 15.25 | 14.95 | 15.15 | 15.15 | 1.88% | 605,391 |
| Aug 1, 2025 | 15.11 | 15.13 | 14.80 | 14.87 | 14.87 | -1.59% | 603,595 |
| Jul 31, 2025 | 14.95 | 15.36 | 14.95 | 15.11 | 15.11 | 0.53% | 568,688 |
| Jul 30, 2025 | 15.15 | 15.26 | 14.94 | 15.03 | 15.03 | -0.86% | 758,538 |
| Jul 29, 2025 | 15.19 | 15.34 | 15.08 | 15.16 | 15.16 | -0.20% | 360,870 |
| Jul 28, 2025 | 15.55 | 15.59 | 15.01 | 15.19 | 15.19 | -2.63% | 513,598 |
| Jul 25, 2025 | 15.72 | 15.81 | 15.57 | 15.60 | 15.60 | 0.06% | 377,629 |
| Jul 24, 2025 | 15.93 | 15.99 | 15.59 | 15.59 | 15.59 | -3.05% | 657,175 |
| Jul 23, 2025 | 16.13 | 16.13 | 15.85 | 16.08 | 16.08 | 0.37% | 601,317 |
| Jul 22, 2025 | 15.89 | 16.11 | 15.75 | 16.02 | 16.02 | 1.26% | 462,035 |
| Jul 21, 2025 | 15.97 | 16.09 | 15.82 | 15.82 | 15.82 | -1.00% | 379,213 |
| Jul 18, 2025 | 15.91 | 16.17 | 15.91 | 15.98 | 15.98 | 0.57% | 447,275 |
| Jul 17, 2025 | 15.64 | 15.91 | 15.64 | 15.89 | 15.89 | 0.57% | 438,455 |
| Jul 16, 2025 | 15.88 | 16.02 | 15.62 | 15.80 | 15.80 | 0.32% | 542,894 |
| Jul 15, 2025 | 16.05 | 16.17 | 15.75 | 15.75 | 15.75 | -1.93% | 513,836 |
| Jul 14, 2025 | 15.74 | 16.06 | 15.74 | 16.06 | 16.06 | 2.16% | 531,090 |
| Jul 11, 2025 | 15.83 | 15.87 | 15.61 | 15.72 | 15.72 | -1.32% | 739,210 |
| Jul 10, 2025 | 15.95 | 16.07 | 15.73 | 15.93 | 15.93 | -0.25% | 695,175 |
| Jul 9, 2025 | 16.06 | 16.12 | 15.90 | 15.97 | 15.97 | -0.56% | 722,067 |
| Jul 8, 2025 | 15.84 | 16.15 | 15.75 | 16.06 | 16.06 | 0.82% | 566,462 |
| Jul 7, 2025 | 16.19 | 16.23 | 15.77 | 15.93 | 15.93 | -1.61% | 761,436 |
| Jul 3, 2025 | 16.20 | 16.29 | 16.01 | 16.19 | 16.19 | -0.37% | 344,305 |
| Jul 2, 2025 | 16.86 | 16.86 | 16.15 | 16.25 | 16.25 | -3.50% | 844,678 |
| Jul 1, 2025 | 16.55 | 16.98 | 16.50 | 16.84 | 16.84 | 1.57% | 703,396 |
| Jun 30, 2025 | 16.27 | 16.68 | 16.12 | 16.58 | 16.58 | 1.91% | 684,837 |
| Jun 27, 2025 | 16.38 | 16.56 | 16.20 | 16.27 | 16.27 | -0.25% | 1,896,275 |
| Jun 26, 2025 | 15.83 | 16.34 | 15.83 | 16.31 | 16.31 | 3.62% | 638,624 |
| Jun 25, 2025 | 15.75 | 15.88 | 15.60 | 15.74 | 15.74 | -0.76% | 640,820 |
| Jun 24, 2025 | 16.04 | 16.06 | 15.81 | 15.86 | 15.86 | 0.25% | 492,662 |
| Jun 23, 2025 | 15.95 | 16.06 | 15.60 | 15.82 | 15.82 | -0.69% | 685,891 |
| Jun 20, 2025 | 16.20 | 16.39 | 15.91 | 15.93 | 15.93 | -1.36% | 701,291 |
| Jun 18, 2025 | 16.14 | 16.33 | 16.10 | 16.15 | 16.15 | 0.44% | 798,119 |
| Jun 17, 2025 | 16.60 | 16.60 | 15.95 | 16.08 | 16.08 | -3.71% | 1,140,667 |
| Jun 16, 2025 | 16.47 | 16.99 | 16.21 | 16.70 | 16.70 | 2.96% | 2,016,059 |