Skip to main content
Fidelis Insurance Holdings Limited (FIHL)
NYSE: FIHL · Real-Time Price · USD
16.28
-0.83 (-4.85%)
At close: Aug 15, 2025, 4:00 PM
16.28
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT

FIHL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202517.0517.1315.9416.2816.28-4.85%1,152,242
Aug 14, 202517.5317.7016.8717.1117.11-1.89%899,776
Aug 13, 202517.0017.5616.9617.4417.442.65%846,570
Aug 12, 202516.9117.0016.8016.9916.991.13%528,121
Aug 11, 202516.8216.8616.6516.8016.800.06%564,421
Aug 8, 202516.5016.8616.5016.7916.792.38%603,420
Aug 7, 202516.1316.4816.0816.4016.402.05%871,678
Aug 6, 202515.6916.1815.6616.0716.072.62%966,398
Aug 5, 202515.2515.7115.1915.6615.663.37%654,583
Aug 4, 202515.0315.2514.9515.1515.151.88%605,391
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