Fidelis Insurance Limited (FIHL)
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 |