Skip to main content
Fidelis Insurance Holdings Limited (FIHL)
NYSE: FIHL · Real-Time Price · USD
18.09
+0.01 (0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed

FIHL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.8718.2117.8718.0918.090.06%574,650
Dec 4, 202518.0718.2517.9118.0818.08-1.90%1,668,373
Dec 3, 202518.7318.8518.4118.4318.43-1.44%731,222
Dec 2, 202518.9418.9718.6318.7018.70-1.32%470,564
Dec 1, 202519.0619.3318.8918.9518.95-0.47%546,094
Nov 28, 202519.0519.1318.9519.0419.04-213,529
Nov 26, 202518.9419.0618.8219.0419.040.74%384,895
Nov 25, 202518.9019.1318.8018.9018.900.32%443,315
Nov 24, 202518.9518.9718.7518.8418.84-464,892
Nov 21, 202518.7319.1418.6318.8418.841.45%420,922
Nov 20, 202518.8919.0018.4318.5718.57-0.96%423,660
Nov 19, 202518.9019.1118.4818.7518.75-0.79%1,013,593
Nov 18, 202518.5519.1418.4218.9018.902.33%497,740
Nov 17, 202518.6118.6818.4318.4718.470.54%565,391
Nov 14, 202518.3818.5118.1118.3718.37-1.66%498,459
Nov 13, 202518.6319.0618.4318.6818.68-2.40%707,683
Nov 12, 202519.0219.2719.0019.1419.140.58%311,713
Nov 11, 202519.0019.1318.9019.0319.030.16%454,483
Nov 10, 202518.8319.1718.7519.0019.000.74%322,787
Nov 7, 202518.6218.9718.5918.8618.861.45%304,840
Nov 6, 202518.4218.6918.3818.5918.590.43%464,547
Nov 5, 202518.1318.6518.1318.5118.512.49%383,526
Nov 4, 202517.8518.0717.7418.0618.061.01%449,070
Nov 3, 202518.0118.0717.8017.8817.88-0.56%489,572
Oct 31, 202517.8718.2117.8617.9817.98-527,327
Oct 30, 202517.9518.2917.8617.9817.980.17%437,787
Oct 29, 202517.9018.4617.8017.9517.95-0.28%460,053
Oct 28, 202518.2718.2917.9018.0018.00-2.01%566,167
Oct 27, 202518.3618.5318.2418.3718.370.49%258,932
Oct 24, 202518.1918.3618.1018.2818.280.38%297,173
Oct 23, 202518.2818.3318.0518.2118.210.55%310,350
Oct 22, 202518.2118.3618.0518.1118.110.11%356,190
Oct 21, 202518.2418.3218.0318.0918.09-0.44%435,466
Oct 20, 202517.9518.2117.9518.1718.171.45%260,251
Oct 17, 202517.6017.9517.5817.9117.911.36%428,405
Oct 16, 202518.1818.3917.6017.6717.67-4.33%498,036
Oct 15, 202518.8218.9218.3818.4718.47-2.22%347,895
Oct 14, 202518.4419.0618.1918.8918.892.66%468,546
Oct 13, 202518.3018.5218.2418.4018.400.44%328,042
Oct 10, 202518.3318.5718.3018.3218.320.05%321,584
Oct 9, 202518.6818.7718.2018.3118.31-1.93%357,177
Oct 8, 202518.8218.8718.5318.6718.670.32%360,865
Oct 7, 202518.6018.8318.4118.6118.610.38%554,616
Oct 6, 202518.2118.7118.1218.5418.542.43%474,285
Oct 3, 202517.7918.4217.7518.1018.101.69%411,564
Oct 2, 202517.6717.9716.9617.8017.800.11%484,841
Oct 1, 202518.1618.6017.7717.7817.78-2.04%545,959
Sep 30, 202517.5718.1917.5618.1518.153.30%454,024
Sep 29, 202517.5317.5817.3717.5717.570.23%300,965
Sep 26, 202517.4417.7817.4417.5317.530.81%484,993
Sep 25, 202517.6017.6717.3217.3917.39-0.86%581,508
Sep 24, 202517.3417.6017.3417.5417.541.15%395,670
Sep 23, 202517.5817.7017.3017.3417.34-1.14%489,239
Sep 22, 202517.5017.5817.0817.5417.54-0.51%453,158
Sep 19, 202517.7817.8817.6017.6317.63-0.73%851,460
Sep 18, 202517.1417.8317.0217.7617.763.86%475,915
Sep 17, 202517.2517.4817.0517.1017.10-0.87%609,353
Sep 16, 202517.3417.3917.1617.2517.25-1.60%423,075
Sep 15, 202517.5217.6517.4117.5317.38-525,421
Sep 12, 202517.2917.6217.2917.5317.380.63%450,112
Sep 11, 202517.1617.5117.1317.4217.272.11%446,438
Sep 10, 202517.1017.3217.0017.0616.91-0.93%682,136
Sep 9, 202517.4917.6117.2017.2217.07-1.60%583,010
Sep 8, 202517.3417.5117.0517.5017.350.46%470,761
Sep 5, 202517.5917.7217.3317.4217.27-1.02%533,063
Sep 4, 202517.5817.6217.3917.6017.451.27%397,443
Sep 3, 202517.4017.5517.2917.3817.23-0.63%636,932
Sep 2, 202517.2917.6317.2917.4917.340.06%663,498
Aug 29, 202517.4417.5317.3517.4817.331.10%528,609
Aug 28, 202517.2017.3417.0917.2917.140.52%410,584
Aug 27, 202516.7617.2616.7617.2017.052.02%653,131
Aug 26, 202517.1517.3216.8316.8616.72-1.63%522,480
Aug 25, 202517.4417.5717.1117.1416.99-2.28%607,077
Aug 22, 202517.7517.9117.5117.5417.39-0.23%700,388
Aug 21, 202517.5817.8217.4217.5817.43-0.17%895,462
Aug 20, 202517.2517.7317.2417.6117.461.73%681,007
Aug 19, 202517.0117.4816.8617.3117.161.76%716,590
Aug 18, 202516.2817.0816.2817.0116.864.48%765,354
Aug 15, 202517.0517.1315.9416.2816.14-4.85%1,152,242
Aug 14, 202517.5317.7016.8717.1116.96-1.89%899,776
Aug 13, 202517.0017.5616.9617.4417.292.65%846,570
Aug 12, 202516.9117.0016.8016.9916.841.13%528,121
Aug 11, 202516.8216.8616.6516.8016.660.06%564,421
Aug 8, 202516.5016.8616.5016.7916.652.38%603,420
Aug 7, 202516.1316.4816.0816.4016.262.05%871,678
Aug 6, 202515.6916.1815.6616.0715.932.62%966,398
Aug 5, 202515.2515.7115.1915.6615.533.37%654,583
Aug 4, 202515.0315.2514.9515.1515.021.88%605,391
Aug 1, 202515.1115.1314.8014.8714.74-1.59%603,595
Jul 31, 202514.9515.3614.9515.1114.980.53%568,688
Jul 30, 202515.1515.2614.9415.0314.90-0.86%758,538
Jul 29, 202515.1915.3415.0815.1615.03-0.20%360,870
Jul 28, 202515.5515.5915.0115.1915.06-2.63%513,598
Jul 25, 202515.7215.8115.5715.6015.470.06%377,629
Jul 24, 202515.9315.9915.5915.5915.46-3.05%657,175
Jul 23, 202516.1316.1315.8516.0815.940.37%601,317
Jul 22, 202515.8916.1115.7516.0215.881.26%462,035
Jul 21, 202515.9716.0915.8215.8215.68-1.00%379,213
Jul 18, 202515.9116.1715.9115.9815.840.57%447,275
Jul 17, 202515.6415.9115.6415.8915.750.57%438,455