Skip to main content
logo
Fidelis Insurance Holdings Limited (FIHL)
NYSE: FIHL · Real-Time Price · USD
14.87
-0.24 (-1.59%)
At close: Aug 1, 2025, 4:00 PM
14.87
0.00 (0.00%)
After-hours: Aug 1, 2025, 7:00 PM EDT

Smartsheet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202515.1115.1314.8014.8714.87-1.59%603,595
Jul 31, 202514.9515.3614.9515.1115.110.53%568,688
Jul 30, 202515.1515.2614.9415.0315.03-0.86%758,538
Jul 29, 202515.1915.3415.0815.1615.16-0.20%360,870
Jul 28, 202515.5515.5915.0115.1915.19-2.63%513,598
Jul 25, 202515.7215.8115.5715.6015.600.06%377,629
Jul 24, 202515.9315.9915.5915.5915.59-3.05%657,175
Jul 23, 202516.1316.1315.8516.0816.080.37%601,317
Jul 22, 202515.8916.1115.7516.0216.021.26%462,035
Jul 21, 202515.9716.0915.8215.8215.82-1.00%379,213
Jul 18, 202515.9116.1715.9115.9815.980.57%447,275
Jul 17, 202515.6415.9115.6415.8915.890.57%438,455
Jul 16, 202515.8816.0215.6215.8015.800.32%542,894
Jul 15, 202516.0516.1715.7515.7515.75-1.93%513,836
Jul 14, 202515.7416.0615.7416.0616.062.16%531,090
Jul 11, 202515.8315.8715.6115.7215.72-1.32%739,210
Jul 10, 202515.9516.0715.7315.9315.93-0.25%695,175
Jul 9, 202516.0616.1215.9015.9715.97-0.56%722,067
Jul 8, 202515.8416.1515.7516.0616.060.82%566,462
Jul 7, 202516.1916.2315.7715.9315.93-1.61%761,436
Jul 3, 202516.2016.2916.0116.1916.19-0.37%344,305
Jul 2, 202516.8616.8616.1516.2516.25-3.50%844,678
Jul 1, 202516.5516.9816.5016.8416.841.57%703,396
Jun 30, 202516.2716.6816.1216.5816.581.91%684,837
Jun 27, 202516.3816.5616.2016.2716.27-0.25%1,896,275
Jun 26, 202515.8316.3415.8316.3116.313.62%638,624
Jun 25, 202515.7515.8815.6015.7415.74-0.76%640,820
Jun 24, 202516.0416.0615.8115.8615.860.25%492,662
Jun 23, 202515.9516.0615.6015.8215.82-0.69%685,891
Jun 20, 202516.2016.3915.9115.9315.93-1.36%701,291
Jun 18, 202516.1416.3316.1016.1516.150.44%798,119
Jun 17, 202516.6016.6015.9516.0816.08-3.71%1,140,667
Jun 16, 202516.4716.9916.2116.7016.702.96%2,016,059
Jun 13, 202516.5916.6616.1516.2216.12-3.51%704,973
Jun 12, 202516.4816.8216.4216.8116.710.72%732,335
Jun 11, 202516.2416.9616.1916.6916.59-1.48%1,161,963
Jun 10, 202517.3217.3416.7016.9416.84-1.85%754,930
Jun 9, 202517.4617.4617.1117.2617.16-1.32%513,479
Jun 6, 202517.8017.8317.4517.4917.39-0.68%349,682
Jun 5, 202517.8217.8317.4917.6117.51-1.12%657,692
Jun 4, 202517.6017.9417.5517.8117.701.37%1,017,301
Jun 3, 202517.5917.6917.2517.5717.47-0.45%740,646
Jun 2, 202517.4817.6917.3617.6517.550.97%710,726
May 30, 202517.2517.5617.1117.4817.381.63%733,147
May 29, 202516.9717.2416.8517.2017.101.78%796,573
May 28, 202516.8317.0916.7416.9016.800.36%936,294
May 27, 202516.5116.9616.4416.8416.742.43%702,118
May 23, 202516.2016.5416.1216.4416.340.06%496,049
May 22, 202517.0117.0516.4216.4316.33-3.64%446,671
May 21, 202517.2517.3516.8317.0516.95-2.24%474,397