Fidelis Insurance Limite... (FIHL)
NYSE: FIHL
· Real-Time Price · USD
16.04
-1.07 (-6.25%)
At close: Aug 15, 2025, 12:41 PM
FIHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 17.53 | 17.70 | 16.87 | 17.11 | 17.11 | -1.89% | 824,713 |
| Aug 13, 2025 | 17.00 | 17.56 | 16.96 | 17.44 | 17.44 | 2.65% | 846,570 |
| Aug 12, 2025 | 16.91 | 17.00 | 16.80 | 16.99 | 16.99 | 1.13% | 528,121 |
| Aug 11, 2025 | 16.82 | 16.86 | 16.65 | 16.80 | 16.80 | 0.06% | 564,421 |
| Aug 8, 2025 | 16.50 | 16.86 | 16.50 | 16.79 | 16.79 | 2.38% | 603,420 |
| Aug 7, 2025 | 16.13 | 16.48 | 16.08 | 16.40 | 16.40 | 2.05% | 871,700 |
| Aug 6, 2025 | 15.69 | 16.18 | 15.66 | 16.07 | 16.07 | 2.62% | 966,400 |
| Aug 5, 2025 | 15.25 | 15.71 | 15.19 | 15.66 | 15.66 | 3.37% | 654,600 |
| Aug 4, 2025 | 15.03 | 15.25 | 14.95 | 15.15 | 15.15 | 1.88% | 605,400 |
| Aug 1, 2025 | 15.11 | 15.13 | 14.80 | 14.87 | 14.87 | -1.59% | 603,600 |
| Jul 31, 2025 | 14.95 | 15.36 | 14.95 | 15.11 | 15.11 | 0.53% | 568,700 |
| Jul 30, 2025 | 15.15 | 15.26 | 14.94 | 15.03 | 15.03 | -0.86% | 758,538 |
| Jul 29, 2025 | 15.19 | 15.34 | 15.08 | 15.16 | 15.16 | -0.20% | 360,900 |
| Jul 28, 2025 | 15.55 | 15.59 | 15.01 | 15.19 | 15.19 | -2.63% | 513,600 |
| Jul 25, 2025 | 15.72 | 15.81 | 15.57 | 15.60 | 15.60 | 0.06% | 377,629 |
| Jul 24, 2025 | 15.93 | 15.99 | 15.59 | 15.59 | 15.59 | -3.05% | 657,200 |
| Jul 23, 2025 | 16.13 | 16.13 | 15.85 | 16.08 | 16.08 | 0.37% | 601,317 |
| Jul 22, 2025 | 15.89 | 16.11 | 15.75 | 16.02 | 16.02 | 1.26% | 462,035 |
| Jul 21, 2025 | 15.97 | 16.09 | 15.82 | 15.82 | 15.82 | -1.00% | 379,213 |
| Jul 18, 2025 | 15.91 | 16.17 | 15.91 | 15.98 | 15.98 | 0.57% | 447,300 |