Skip to main content
Fidelis Insurance Holdings Limited (FIHL)
NYSE: FIHL · Real-Time Price · USD
18.76
+0.14 (0.75%)
At close: Mar 9, 2026, 4:00 PM EDT
18.76
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

FIHL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.5318.7918.2418.75-0.70%411,544
Mar 6, 202618.6018.7518.0618.6218.62-2.05%427,335
Mar 5, 202619.4519.5119.0019.0119.01-2.51%515,555
Mar 4, 202619.1719.5119.0319.5019.501.40%662,481
Mar 3, 202619.1419.2818.6319.2319.23-1.69%518,552
Mar 2, 202619.0419.7118.8119.5619.562.62%723,085
Feb 27, 202619.4619.4819.0019.0619.06-1.04%630,910
Feb 26, 202620.1520.2719.1019.2619.26-4.23%1,201,438
Feb 25, 202620.1720.1919.9520.1120.110.10%391,417
Feb 24, 202620.1220.2019.9120.0920.090.05%565,924
Feb 23, 202620.2120.5019.9820.0820.080.20%508,587
Feb 20, 202620.1120.1519.6020.0420.041.78%535,705
Feb 19, 202619.5219.8619.4919.6919.690.15%261,912
Feb 18, 202619.9119.9419.6519.6619.66-1.45%281,296
Feb 17, 202619.7720.1219.7719.9519.951.53%281,658
Feb 13, 202619.7119.8219.5519.6519.65-0.66%298,799
Feb 12, 202619.8420.0019.5819.7819.780.30%280,632
Feb 11, 202619.4419.7319.2519.7219.721.86%268,152
Feb 10, 202618.7819.4418.5619.3619.362.27%348,135
Feb 9, 202619.3719.4218.8118.9318.93-2.42%411,641
Feb 6, 202619.5819.8319.3519.4019.40-0.67%472,348
Feb 5, 202619.4619.7819.3619.5319.530.62%356,363
Feb 4, 202619.3219.7319.3219.4119.410.99%313,635
Feb 3, 202619.3319.5019.1819.2219.22-290,489
Feb 2, 202619.1519.5319.1519.2219.220.95%505,934
Jan 30, 202618.8419.0918.8019.0419.040.85%391,304
Jan 29, 202618.8319.0018.7118.8818.880.96%371,215
Jan 28, 202618.6318.8318.6318.7018.700.16%346,144
Jan 27, 202618.8018.9618.6218.6718.67-0.85%275,490
Jan 26, 202618.7619.0018.7418.8318.831.07%271,510
Jan 23, 202618.6018.7518.4818.6318.630.27%240,889
Jan 22, 202618.5318.7018.5018.5818.580.05%335,381
Jan 21, 202618.5618.7818.4218.5718.570.11%295,120
Jan 20, 202618.2518.6718.2018.5518.551.09%297,692
Jan 16, 202618.4918.6018.3318.3518.35-1.34%367,807
Jan 15, 202618.5818.8518.5518.6018.60-0.05%528,308
Jan 14, 202618.5918.7618.5018.6118.610.11%366,380
Jan 13, 202618.8818.9418.5318.5918.59-1.80%393,488
Jan 12, 202619.0919.1618.8918.9318.93-0.47%287,446
Jan 9, 202619.2019.3119.0119.0219.02-1.30%324,151
Jan 8, 202619.3719.4519.0119.2719.270.84%450,880
Jan 7, 202619.0519.3619.0419.1119.11-0.88%476,655
Jan 6, 202619.4519.6319.0019.2819.28-1.13%542,246
Jan 5, 202619.2619.6919.2619.5019.500.62%327,451
Jan 2, 202619.6819.6919.2419.3819.38-0.97%477,644
Dec 31, 202519.6919.7619.5519.5719.57-0.31%250,871
Dec 30, 202519.7219.7219.5819.6319.630.36%280,117
Dec 29, 202519.5019.7219.3419.5619.560.41%287,019
Dec 26, 202519.6319.8319.4719.4819.48-0.71%257,385
Dec 24, 202519.5619.8219.5119.6219.62-0.05%136,083
Dec 23, 202519.5519.8019.4919.6319.630.56%373,025
Dec 22, 202519.1119.7619.1119.5219.521.61%1,399,259
Dec 19, 202519.4219.5919.0119.2119.21-1.28%823,360
Dec 18, 202519.6019.6719.4019.4619.46-0.87%405,113
Dec 17, 202519.1619.7219.0119.6319.632.24%507,116
Dec 16, 202519.1619.2818.9619.2019.200.63%563,288
Dec 15, 202519.0419.3118.9719.0819.080.26%762,678
Dec 12, 202519.0819.0918.9019.0319.030.48%838,851
Dec 11, 202518.5919.1118.5318.9418.942.05%407,726
Dec 10, 202518.4718.7118.3918.5618.56-0.22%544,056
Dec 9, 202518.2518.6318.1818.6018.452.59%482,527
Dec 8, 202518.1718.3017.9818.1317.980.22%469,395
Dec 5, 202517.8718.2117.8718.0917.940.06%583,323
Dec 4, 202518.0718.2517.9118.0817.93-1.90%1,668,373
Dec 3, 202518.7318.8518.4118.4318.28-1.44%731,222
Dec 2, 202518.9418.9718.6318.7018.55-1.32%470,564
Dec 1, 202519.0619.3318.8918.9518.80-0.47%588,900
Nov 28, 202519.0519.1318.9519.0418.89-213,529
Nov 26, 202518.9419.0618.8219.0418.890.74%384,930
Nov 25, 202518.9019.1318.8018.9018.750.32%443,315
Nov 24, 202518.9518.9718.7518.8418.69-465,923
Nov 21, 202518.7319.1418.6318.8418.691.45%420,971
Nov 20, 202518.8919.0018.4318.5718.42-0.96%423,660
Nov 19, 202518.9019.1118.4818.7518.60-0.79%1,013,593
Nov 18, 202518.5519.1418.4218.9018.752.33%497,740
Nov 17, 202518.6118.6818.4318.4718.320.54%565,391
Nov 14, 202518.3818.5118.1118.3718.22-1.66%498,459
Nov 13, 202518.6319.0618.4318.6818.53-2.40%707,683
Nov 12, 202519.0219.2719.0019.1418.990.58%311,713
Nov 11, 202519.0019.1318.9019.0318.880.16%454,483
Nov 10, 202518.8319.1718.7519.0018.850.74%322,787
Nov 7, 202518.6218.9718.5918.8618.711.45%304,840
Nov 6, 202518.4218.6918.3818.5918.440.43%464,547
Nov 5, 202518.1318.6518.1318.5118.362.49%383,526
Nov 4, 202517.8518.0717.7418.0617.911.01%449,070
Nov 3, 202518.0118.0717.8017.8817.74-0.56%489,572
Oct 31, 202517.8718.2117.8617.9817.84-527,327
Oct 30, 202517.9518.2917.8617.9817.840.17%437,787
Oct 29, 202517.9018.4617.8017.9517.81-0.28%460,053
Oct 28, 202518.2718.2917.9018.0017.85-2.01%566,167
Oct 27, 202518.3618.5318.2418.3718.220.49%258,932
Oct 24, 202518.1918.3618.1018.2818.130.38%297,173
Oct 23, 202518.2818.3318.0518.2118.060.55%310,350
Oct 22, 202518.2118.3618.0518.1117.960.11%356,190
Oct 21, 202518.2418.3218.0318.0917.94-0.44%435,466
Oct 20, 202517.9518.2117.9518.1718.021.45%260,251
Oct 17, 202517.6017.9517.5817.9117.771.36%428,405
Oct 16, 202518.1818.3917.6017.6717.53-4.33%498,036
Oct 15, 202518.8218.9218.3818.4718.32-2.22%347,895
Oct 14, 202518.4419.0618.1918.8918.742.66%468,546