Fidelis Insurance Holdings Limited (FIHL) Historical Stock Data
19.52 ↑0.31 (1.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FIHL is up 0.20% a day on average. There have been 17 days where Fidelis Insurance Holdings Limited closed green and 13 days where FIHL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 19.11 | 19.52 | ↑$0.41 (2.15%) | 19.11 | 19.76 | 1.40M |
| 2025-12-19 | 19.42 | 19.21 | ↓$0.21 (-1.08%) | 19.01 | 19.59 | 823.36K |
| 2025-12-18 | 19.60 | 19.46 | ↓$0.14 (-0.71%) | 19.40 | 19.67 | 405.11K |
| 2025-12-17 | 19.16 | 19.63 | ↑$0.47 (2.45%) | 19.01 | 19.72 | 507.12K |
| 2025-12-16 | 19.16 | 19.20 | ↑$0.04 (0.21%) | 18.96 | 19.28 | 563.29K |
| 2025-12-15 | 19.04 | 19.08 | ↑$0.04 (0.21%) | 18.97 | 19.31 | 762.68K |
| 2025-12-12 | 19.08 | 19.03 | ↓$0.05 (-0.26%) | 18.90 | 19.09 | 838.85K |
| 2025-12-11 | 18.59 | 18.94 | ↑$0.35 (1.88%) | 18.53 | 19.11 | 325.38K |
| 2025-12-10 | 18.47 | 18.56 | ↑$0.09 (0.49%) | 18.39 | 18.71 | 544.06K |
| 2025-12-09 | 18.25 | 18.60 | ↑$0.35 (1.92%) | 18.18 | 18.63 | 482.53K |
| 2025-12-08 | 18.17 | 18.13 | ↓$0.04 (-0.22%) | 17.98 | 18.30 | 469.40K |
| 2025-12-05 | 17.87 | 18.09 | ↑$0.22 (1.23%) | 17.87 | 18.21 | 583.32K |
| 2025-12-04 | 18.07 | 18.08 | ↑$0.01 (0.06%) | 17.91 | 18.25 | 1.67M |
| 2025-12-03 | 18.73 | 18.43 | ↓$0.30 (-1.60%) | 18.41 | 18.85 | 731.22K |
| 2025-12-02 | 18.94 | 18.70 | ↓$0.24 (-1.27%) | 18.63 | 18.97 | 470.56K |
| 2025-12-01 | 19.06 | 18.95 | ↓$0.11 (-0.58%) | 18.89 | 19.33 | 588.90K |
| 2025-11-28 | 19.05 | 19.04 | ↓$0.01 (-0.05%) | 18.95 | 19.13 | 213.53K |
| 2025-11-26 | 18.94 | 19.04 | ↑$0.10 (0.53%) | 18.82 | 19.06 | 384.93K |
| 2025-11-25 | 18.90 | 18.90 | ↑$0.00 (0.00%) | 18.80 | 19.13 | 443.32K |
| 2025-11-24 | 18.95 | 18.84 | ↓$0.11 (-0.58%) | 18.75 | 18.97 | 465.92K |
| 2025-11-21 | 18.73 | 18.84 | ↑$0.11 (0.59%) | 18.63 | 19.14 | 420.97K |
| 2025-11-20 | 18.89 | 18.57 | ↓$0.32 (-1.69%) | 18.43 | 19.00 | 423.66K |
| 2025-11-19 | 18.90 | 18.75 | ↓$0.15 (-0.79%) | 18.48 | 19.11 | 1.01M |
| 2025-11-18 | 18.55 | 18.90 | ↑$0.35 (1.89%) | 18.42 | 19.14 | 497.74K |
| 2025-11-17 | 18.61 | 18.47 | ↓$0.14 (-0.75%) | 18.43 | 18.68 | 565.39K |
| 2025-11-14 | 18.38 | 18.37 | ↓$0.01 (-0.05%) | 18.11 | 18.51 | 498.46K |
| 2025-11-13 | 18.63 | 18.68 | ↑$0.05 (0.27%) | 18.43 | 19.06 | 707.68K |
| 2025-11-12 | 19.02 | 19.14 | ↑$0.12 (0.63%) | 19.00 | 19.27 | 311.71K |
| 2025-11-11 | 19.00 | 19.03 | ↑$0.03 (0.16%) | 18.90 | 19.13 | 454.48K |
| 2025-11-10 | 18.83 | 19.00 | ↑$0.17 (0.90%) | 18.75 | 19.17 | 322.79K |
Create an account or log in to view more rows.
$FIHL let's gooooooo
$FIHL Green today if ya buy
$FIHL buying this dip
$FIHL the market is selling off
$FIHL must buyyy
$FIHL Bearish..
$FIHL this sell-off is meh.
$FIHL Buying again tomorrow.
$FIHL keep inchin
$FIHL buy and HODL