Fidelis Insurance Holdings Limited (FIHL) Historical Stock Data
18.13 ↑0.04 (0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FIHL is up 0.10% a day on average. There have been 18 days where Fidelis Insurance Holdings Limited closed green and 12 days where FIHL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-07 | 18.62 | 18.86 | ↑$0.24 (1.29%) | 18.59 | 18.97 | 304.84K |
| 2025-11-06 | 18.42 | 18.59 | ↑$0.17 (0.92%) | 18.38 | 18.69 | 464.55K |
| 2025-11-05 | 18.13 | 18.51 | ↑$0.38 (2.10%) | 18.13 | 18.65 | 383.53K |
| 2025-11-04 | 17.85 | 18.06 | ↑$0.21 (1.18%) | 17.74 | 18.07 | 449.07K |
| 2025-11-03 | 18.01 | 17.88 | ↓$0.13 (-0.72%) | 17.80 | 18.07 | 489.57K |
| 2025-10-31 | 17.87 | 17.98 | ↑$0.11 (0.62%) | 17.86 | 18.21 | 527.33K |
| 2025-10-30 | 17.95 | 17.98 | ↑$0.03 (0.17%) | 17.86 | 18.29 | 437.79K |
| 2025-10-29 | 17.90 | 17.95 | ↑$0.05 (0.28%) | 17.80 | 18.46 | 460.05K |
| 2025-10-28 | 18.27 | 18.00 | ↓$0.27 (-1.48%) | 17.90 | 18.29 | 566.17K |
| 2025-10-27 | 18.36 | 18.37 | ↑$0.01 (0.05%) | 18.24 | 18.53 | 258.93K |
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