Skip to main content
Fidelis Insurance Holdings Limited (FIHL)
NYSE: FIHL · Real-Time Price · USD
14.52
-0.84 (-5.47%)
Feb 21, 2025, 4:00 PM EST - Market closed

FIHL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.4715.5214.4014.5214.52-5.47%809,844
Feb 20, 202515.6615.9014.5015.3615.36-6.85%2,344,376
Feb 19, 202516.3916.5516.2216.4916.490.06%433,910
Feb 18, 202516.2116.4916.1016.4816.481.67%605,733
Feb 14, 202516.6016.6316.1716.2116.21-2.41%714,477
Feb 13, 202516.7716.9316.5016.6116.610.36%577,532
Feb 12, 202516.4816.5816.3416.5516.55-0.96%237,575
Feb 11, 202516.6816.7316.4716.7116.710.42%446,089
Feb 10, 202516.7416.8316.6116.6416.64-0.89%277,468
Feb 7, 202516.7516.8516.5516.7916.790.30%212,732
Feb 6, 202516.7816.8216.5916.7416.740.36%205,788
Feb 5, 202516.2716.7416.2716.6816.682.52%401,955
Feb 4, 202516.3016.5716.1516.2716.27-0.25%266,724
Feb 3, 202516.2516.5016.0416.3116.31-1.15%403,177
Jan 31, 202516.7416.8116.3416.5016.50-1.61%591,479
Jan 30, 202517.1117.1116.7116.7716.77-1.12%513,075
Jan 29, 202516.6917.0216.6916.9616.960.77%296,406
Jan 28, 202516.8117.1016.6116.8316.830.06%333,907
Jan 27, 202516.6116.8816.5316.8216.822.06%449,627
Jan 24, 202516.3116.5116.3016.4816.480.80%270,170
Jan 23, 202516.1816.3616.1416.3516.350.55%261,949
Jan 22, 202516.6416.6416.1616.2616.26-1.75%393,808
Jan 21, 202516.6516.7516.5016.5516.55-0.48%324,755
Jan 17, 202516.7616.9016.5916.6316.63-0.42%416,195
Jan 16, 202516.6616.7816.6316.7016.700.24%341,868
Jan 15, 202516.6116.7816.4016.6616.662.27%910,474
Jan 14, 202516.3916.5616.2016.2916.29-0.79%588,377
Jan 13, 202515.9516.4515.9216.4216.421.80%758,128
Jan 10, 202516.2816.3716.0016.1316.13-2.30%1,214,514
Jan 8, 202516.2416.6415.9016.5116.51-2.48%1,597,496
Jan 7, 202516.9517.1616.7816.9316.93-0.06%533,266
Jan 6, 202517.2917.4416.9016.9416.94-2.02%1,014,826
Jan 3, 202517.8817.9117.2917.2917.29-3.84%335,146
Jan 2, 202518.1118.1717.9117.9817.98-0.83%551,484
Dec 31, 202417.7418.1717.7418.1318.132.26%584,161
Dec 30, 202417.5517.8317.4117.7317.730.68%382,031
Dec 27, 202417.7817.8517.5017.6117.61-1.18%451,691
Dec 26, 202417.7917.8917.6117.8217.82-169,132
Dec 24, 202417.8517.9217.7217.8217.82-127,606
Dec 23, 202417.8317.9217.6817.8217.82-0.72%279,374
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