Skip to main content
IC
Fidelis Insurance Holdings Limited (FIHL)
NYSE: FIHL · Real-Time Price · USD
17.24
+0.22 (1.29%)
At close: May 12, 2025, 4:00 PM
17.24
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT

FIHL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202517.2517.2516.8117.2417.241.29%679,439
May 9, 202516.8917.0416.8117.0217.021.19%581,095
May 8, 202516.8416.9816.7516.8216.820.78%381,526
May 7, 202516.6816.8116.5916.6916.69-365,177
May 6, 202516.6816.9016.6116.6916.69-0.30%284,159
May 5, 202516.4416.9016.3616.7416.740.54%334,376
May 2, 202516.3916.6616.2616.6516.653.35%379,682
May 1, 202516.2516.3516.0516.1116.11-1.47%436,394
Apr 30, 202516.3816.4216.0416.3516.35-1.15%298,722
Apr 29, 202516.2016.5516.2016.5416.542.04%290,881
Apr 28, 202516.1816.3116.0116.2116.210.12%427,105
Apr 25, 202516.3216.4216.0416.1916.19-1.70%393,567
Apr 24, 202516.4916.5916.3216.4716.47-0.48%653,049
Apr 23, 202516.6516.6516.3316.5516.550.61%785,114
Apr 22, 202516.0616.5116.0216.4516.453.72%406,826
Apr 21, 202516.1316.2215.6815.8615.86-1.98%355,305
Apr 17, 202516.0216.2715.8016.1816.181.12%437,468
Apr 16, 202516.3016.3815.7716.0016.00-1.60%704,011
Apr 15, 202516.1416.3816.0616.2616.260.68%597,320
Apr 14, 202515.8416.2315.8316.1516.153.13%477,134
Apr 11, 202515.2415.6915.1815.6615.660.90%506,493
Apr 10, 202515.6315.9115.2415.5215.52-0.96%718,884
Apr 9, 202514.8115.7914.8015.6715.673.98%1,060,565
Apr 8, 202515.3515.6914.9015.0715.071.07%724,382
Apr 7, 202515.1415.7714.6714.9114.91-3.62%738,768
Apr 4, 202515.6215.9815.1615.4715.47-5.73%984,518
Apr 3, 202515.9416.5615.9416.4116.41-1.62%443,919
Apr 2, 202516.2916.7416.2216.6816.681.28%579,712
Apr 1, 202516.2516.4816.0016.4716.471.67%697,483
Mar 31, 202515.9916.3815.8516.2016.20-618,468
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