Fidelis Insurance Limited

16.20
-0.01 (-0.06%)
At close: Mar 28, 2025, 3:59 PM
15.97
-1.48%
After-hours: Mar 28, 2025, 05:52 PM EDT

FIHL Stock Price History

Date Open High Low Close Change % Change Volume
Mar 27, 2025 15.96 16.23 15.96 16.21 0.16 1.00% 471,941
Mar 26, 2025 16.03 16.33 15.93 16.05 0.05 0.31% 547,718
Mar 25, 2025 16.11 16.30 15.95 16.00 0.00 0.00% 603,805
Mar 24, 2025 15.84 16.02 15.70 16.00 0.41 2.63% 432,932
Mar 21, 2025 15.45 15.93 15.41 15.59 -0.05 -0.32% 1,431,646
Mar 20, 2025 15.49 15.83 15.49 15.64 0.06 0.39% 444,205
Mar 19, 2025 15.39 15.60 15.30 15.58 0.30 1.96% 489,300
Mar 18, 2025 15.55 15.77 15.25 15.28 -0.28 -1.80% 586,418
Mar 17, 2025 15.23 15.63 15.23 15.56 0.42 2.77% 581,800
Mar 14, 2025 14.64 15.15 14.56 15.14 0.61 4.20% 703,842
Mar 13, 2025 14.79 14.98 14.46 14.53 -0.13 -0.89% 827,043
Mar 12, 2025 14.64 14.78 14.40 14.66 0.07 0.48% 1,301,301
Mar 11, 2025 14.53 14.76 14.39 14.59 0.01 0.07% 1,007,302
Mar 10, 2025 14.81 15.19 14.58 14.58 -0.42 -2.80% 950,303
Mar 7, 2025 14.69 15.26 14.69 15.00 0.31 2.11% 1,080,900
Mar 6, 2025 15.01 15.14 14.57 14.69 -0.50 -3.29% 556,149
Mar 5, 2025 15.35 15.55 15.11 15.19 -0.12 -0.78% 991,511
Mar 4, 2025 15.76 15.92 15.26 15.31 -0.51 -3.22% 974,331
Mar 3, 2025 15.57 16.02 15.55 15.82 1.11 7.55% 1,213,500
Feb 28, 2025 14.86 14.96 14.59 14.71 -0.15 -1.01% 629,157
Feb 27, 2025 14.84 15.08 14.76 14.86 0.13 0.88% 756,500
Feb 26, 2025 14.33 15.29 14.30 14.73 0.32 2.22% 1,181,815
Feb 25, 2025 14.55 14.62 14.17 14.41 -0.10 -0.69% 799,837
Feb 24, 2025 14.60 14.80 14.26 14.51 -0.01 -0.07% 796,739
Feb 21, 2025 15.47 15.52 14.40 14.52 -0.84 -5.47% 811,647
Feb 20, 2025 15.66 15.90 14.50 15.36 -1.13 -6.85% 2,344,400
Feb 19, 2025 16.39 16.55 16.22 16.49 0.01 0.06% 433,910
Feb 18, 2025 16.21 16.49 16.10 16.48 0.27 1.67% 605,733
Feb 14, 2025 16.60 16.63 16.17 16.21 -0.40 -2.41% 714,500
Feb 13, 2025 16.77 16.93 16.50 16.61 0.06 0.36% 577,532
Feb 12, 2025 16.48 16.58 16.34 16.55 -0.16 -0.96% 237,600
Feb 11, 2025 16.68 16.73 16.47 16.71 0.07 0.42% 446,100
Feb 10, 2025 16.74 16.83 16.61 16.64 -0.15 -0.89% 277,500
Feb 7, 2025 16.75 16.85 16.55 16.79 0.05 0.30% 212,732
Feb 6, 2025 16.78 16.82 16.59 16.74 0.06 0.36% 205,800
Feb 5, 2025 16.27 16.74 16.27 16.68 0.41 2.52% 402,000
Feb 4, 2025 16.30 16.57 16.15 16.27 -0.04 -0.25% 266,724
Feb 3, 2025 16.25 16.50 16.04 16.31 -0.19 -1.15% 403,200
Jan 31, 2025 16.74 16.81 16.34 16.50 -0.27 -1.61% 591,500
Jan 30, 2025 17.11 17.11 16.71 16.77 -0.19 -1.12% 513,100
Jan 29, 2025 16.69 17.02 16.69 16.96 0.13 0.77% 296,406
Jan 28, 2025 16.81 17.10 16.61 16.83 0.01 0.06% 333,907
Jan 27, 2025 16.61 16.88 16.53 16.82 0.34 2.06% 449,627
Jan 24, 2025 16.31 16.51 16.30 16.48 0.13 0.80% 270,200
Jan 23, 2025 16.18 16.36 16.14 16.35 0.09 0.55% 261,949
Jan 22, 2025 16.64 16.64 16.16 16.26 -0.29 -1.75% 393,808
Jan 21, 2025 16.65 16.75 16.50 16.55 -0.08 -0.48% 324,800
Jan 17, 2025 16.76 16.90 16.59 16.63 -0.07 -0.42% 416,200
Jan 16, 2025 16.66 16.78 16.63 16.70 0.04 0.24% 341,900
Jan 15, 2025 16.61 16.77 16.40 16.66 0.37 2.27% 910,500