Skip to main content
Fidelis Insurance Holdings Limited (FIHL)
NYSE: FIHL · Real-Time Price · USD
16.20
-0.01 (-0.06%)
At close: Mar 28, 2025, 4:00 PM
15.95
-0.25 (-1.55%)
Pre-market: Mar 31, 2025, 7:00 AM EDT

FIHL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202516.1616.3416.0216.2016.20-0.06%459,768
Mar 27, 202515.9616.2315.9616.2116.211.00%471,951
Mar 26, 202516.0316.3315.9316.0516.050.31%547,718
Mar 25, 202516.1116.3015.9516.0016.00-603,805
Mar 24, 202515.8416.0215.7016.0016.002.63%432,932
Mar 21, 202515.4515.9315.4115.5915.59-0.32%1,431,646
Mar 20, 202515.4915.8315.4915.6415.640.39%444,205
Mar 19, 202515.3915.6015.3015.5815.581.96%489,297
Mar 18, 202515.5515.7715.2515.2815.28-1.80%586,418
Mar 17, 202515.2315.6315.2315.5615.562.77%581,753
Mar 14, 202514.6415.1514.5615.1415.144.20%703,842
Mar 13, 202514.7914.9814.4614.5314.53-0.89%827,043
Mar 12, 202514.6414.7814.4014.6614.660.48%1,301,301
Mar 11, 202514.5314.7614.3914.5914.490.07%1,007,302
Mar 10, 202514.8115.1914.5814.5814.48-2.80%874,354
Mar 7, 202514.6915.2614.6915.0014.902.11%1,080,871
Mar 6, 202515.0115.1414.5714.6914.59-3.29%556,149
Mar 5, 202515.3515.5515.1115.1915.09-0.78%991,511
Mar 4, 202515.7615.9215.2615.3115.21-3.22%974,331
Mar 3, 202515.5716.0215.5515.8215.717.55%1,213,500
Feb 28, 202514.8614.9614.5914.7114.61-1.01%629,157
Feb 27, 202514.8415.0814.7614.8614.760.88%756,489
Feb 26, 202514.3315.2914.3014.7314.632.22%1,181,815
Feb 25, 202514.5514.6214.1714.4114.31-0.69%799,837
Feb 24, 202514.6014.8014.2614.5114.41-0.07%796,739
Feb 21, 202515.4715.5214.4014.5214.42-5.47%811,647
Feb 20, 202515.6615.9014.5015.3615.26-6.85%2,344,376
Feb 19, 202516.3916.5516.2216.4916.380.06%433,910
Feb 18, 202516.2116.4916.1016.4816.371.67%605,733
Feb 14, 202516.6016.6316.1716.2116.10-2.41%714,477
Feb 13, 202516.7716.9316.5016.6116.500.36%577,532
Feb 12, 202516.4816.5816.3416.5516.44-0.96%237,575
Feb 11, 202516.6816.7316.4716.7116.600.42%446,089
Feb 10, 202516.7416.8316.6116.6416.53-0.89%277,468
Feb 7, 202516.7516.8516.5516.7916.680.30%212,732
Feb 6, 202516.7816.8216.5916.7416.630.36%205,788
Feb 5, 202516.2716.7416.2716.6816.572.52%401,955
Feb 4, 202516.3016.5716.1516.2716.16-0.25%266,724
Feb 3, 202516.2516.5016.0416.3116.20-1.15%403,177
Jan 31, 202516.7416.8116.3416.5016.39-1.61%591,479
Jan 30, 202517.1117.1116.7116.7716.66-1.12%513,075
Jan 29, 202516.6917.0216.6916.9616.850.77%296,406
Jan 28, 202516.8117.1016.6116.8316.720.06%333,907
Jan 27, 202516.6116.8816.5316.8216.712.06%449,627
Jan 24, 202516.3116.5116.3016.4816.370.80%270,170
Jan 23, 202516.1816.3616.1416.3516.240.55%261,949
Jan 22, 202516.6416.6416.1616.2616.15-1.75%393,808
Jan 21, 202516.6516.7516.5016.5516.44-0.48%324,755
Jan 17, 202516.7616.9016.5916.6316.52-0.42%416,195
Jan 16, 202516.6616.7816.6316.7016.590.24%341,868