Fidelis Insurance Holdings Limited (FIHL) Historical Stock Data
17.05 ↓0.39 (-2.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FIHL is up 0.48% 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 |
|---|---|---|---|---|---|---|
| 2025-05-21 | 17.25 | 17.05 | ↓$0.20 (-1.16%) | 16.83 | 17.35 | 474.40K |
| 2025-05-20 | 17.64 | 17.44 | ↓$0.20 (-1.13%) | 17.38 | 17.70 | 390.30K |
| 2025-05-19 | 17.61 | 17.67 | ↑$0.06 (0.34%) | 17.52 | 17.75 | 437.74K |
| 2025-05-16 | 17.21 | 17.57 | ↑$0.36 (2.09%) | 17.15 | 17.61 | 601.75K |
| 2025-05-15 | 16.97 | 17.17 | ↑$0.20 (1.18%) | 16.22 | 17.27 | 521.90K |
| 2025-05-14 | 17.30 | 17.07 | ↓$0.23 (-1.33%) | 17.01 | 17.30 | 430.07K |
| 2025-05-13 | 17.25 | 17.28 | ↑$0.03 (0.17%) | 17.15 | 17.48 | 354.24K |
| 2025-05-12 | 17.25 | 17.24 | ↓$0.01 (-0.06%) | 16.81 | 17.25 | 679.44K |
| 2025-05-09 | 16.89 | 17.02 | ↑$0.13 (0.77%) | 16.81 | 17.04 | 581.10K |
| 2025-05-08 | 16.84 | 16.82 | ↓$0.02 (-0.12%) | 16.75 | 16.98 | 381.53K |
| 2025-05-07 | 16.68 | 16.69 | ↑$0.01 (0.06%) | 16.59 | 16.81 | 365.18K |
| 2025-05-06 | 16.68 | 16.69 | ↑$0.01 (0.06%) | 16.61 | 16.90 | 280.51K |
| 2025-05-05 | 16.44 | 16.74 | ↑$0.30 (1.82%) | 16.36 | 16.90 | 334.38K |
| 2025-05-02 | 16.39 | 16.65 | ↑$0.26 (1.59%) | 16.26 | 16.66 | 379.68K |
| 2025-05-01 | 16.25 | 16.11 | ↓$0.14 (-0.86%) | 16.05 | 16.35 | 436.39K |
| 2025-04-30 | 16.38 | 16.35 | ↓$0.03 (-0.18%) | 16.04 | 16.42 | 298.72K |
| 2025-04-29 | 16.20 | 16.54 | ↑$0.34 (2.10%) | 16.20 | 16.55 | 290.88K |
| 2025-04-28 | 16.18 | 16.21 | ↑$0.03 (0.19%) | 16.01 | 16.31 | 427.11K |
| 2025-04-25 | 16.32 | 16.19 | ↓$0.13 (-0.80%) | 16.04 | 16.42 | 393.57K |
| 2025-04-24 | 16.49 | 16.47 | ↓$0.02 (-0.12%) | 16.32 | 16.59 | 653.05K |
| 2025-04-23 | 16.65 | 16.55 | ↓$0.10 (-0.60%) | 16.33 | 16.65 | 785.11K |
| 2025-04-22 | 16.06 | 16.45 | ↑$0.39 (2.43%) | 16.02 | 16.51 | 406.83K |
| 2025-04-21 | 16.13 | 15.86 | ↓$0.27 (-1.67%) | 15.68 | 16.22 | 355.31K |
| 2025-04-17 | 16.02 | 16.18 | ↑$0.16 (1.00%) | 15.80 | 16.27 | 437.47K |
| 2025-04-16 | 16.30 | 16.00 | ↓$0.30 (-1.84%) | 15.77 | 16.38 | 704.01K |
| 2025-04-15 | 16.14 | 16.26 | ↑$0.12 (0.74%) | 16.06 | 16.38 | 597.32K |
| 2025-04-14 | 15.84 | 16.15 | ↑$0.31 (1.96%) | 15.83 | 16.23 | 477.13K |
| 2025-04-11 | 15.24 | 15.66 | ↑$0.42 (2.76%) | 15.18 | 15.69 | 506.49K |
| 2025-04-10 | 15.63 | 15.52 | ↓$0.11 (-0.70%) | 15.24 | 15.91 | 718.88K |
| 2025-04-09 | 14.81 | 15.67 | ↑$0.86 (5.81%) | 14.80 | 15.79 | 1.06M |
Create an account or log in to view more rows.
$FIHL Buying again tomorrow.
$FIHL keep inchin
$FIHL buy and HODL
$FIHL market starting to dump
$FIHL i am trading for a better future!
$FIHL Shorts are calling in all the favors
$FIHL search and destroy bears!!
$FIHL longer we hold
more pressure on the shorts
$FIHL Silly Bears tricks are for kids
$FIHL Yolo