Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Fidelis Insurance Holdings Limited (FIHL)
Fidelis Insurance Holdings Limited (FIHL) Historical

FIHL Fidelis Insurance Holdings Limited

17.71

0.23 (1.32%)

Jul 29 2024 - Closed

Delayed by 15 minutes

FIHL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 29 2024	17.71	0.23	1.32%	17.54	17.78	17.44	313,901
Jul 26 2024	17.48	0.27	1.57%	17.35	17.56	17.245	220,996
Jul 25 2024	17.21	0.30	1.77%	16.88	17.41	16.79	327,561
Jul 24 2024	16.91	-0.28	-1.63%	17.28	17.31	16.89	374,830
Jul 23 2024	17.19	-0.19	-1.09%	17.40	17.51	17.14	286,379
Jul 22 2024	17.38	-0.16	-0.91%	17.51	17.695	17.37	291,960
Jul 19 2024	17.54	-0.25	-1.41%	17.69	17.69	17.42	698,252
Jul 18 2024	17.79	0.04	0.23%	17.83	18.20	17.59	545,693
Jul 17 2024	17.75	-0.02	-0.11%	17.63	17.83	17.60	449,650
Jul 16 2024	17.77	0.14	0.79%	17.75	17.95	17.60	573,279
Jul 15 2024	17.63	0.20	1.15%	17.66	17.88	17.55	382,835
Jul 12 2024	17.43	0.30	1.75%	17.27	17.54	17.235	410,638
Jul 11 2024	17.13	0.41	2.45%	16.91	17.19	16.79	569,117
Jul 10 2024	16.72	0.39	2.39%	16.36	16.72	16.35	563,312
Jul 09 2024	16.33	-0.06	-0.37%	16.26	16.61	16.24	528,760
Jul 08 2024	16.39	0.49	3.08%	16.16	16.48	15.98	550,139
Jul 05 2024	15.90	-0.39	-2.39%	16.28	16.39	15.80	491,292
Jul 03 2024	16.29	-0.18	-1.09%	16.52	16.57	16.19	407,272
Jul 02 2024	16.47	0.02	0.12%	16.34	16.49	16.20	786,277
Jul 01 2024	16.45	0.41	2.56%	16.36	16.59	16.27	377,119
Jun 28 2024	16.04	0.00	0.00%	16.04	16.04	16.04	0
Jun 27 2024	16.04	-0.20	-1.23%	16.36	16.37	15.945	368,082
Jun 26 2024	16.24	-0.24	-1.46%	16.39	16.39	16.19	600,578
Jun 25 2024	16.48	-0.21	-1.26%	16.59	16.71	16.395	564,295
Jun 24 2024	16.69	0.53	3.28%	16.18	16.78	16.11	492,090
Jun 21 2024	16.16	-0.14	-0.86%	16.23	16.3133	16.10	525,320
Jun 20 2024	16.30	0.35	2.19%	15.91	16.31	15.8301	441,023
Jun 18 2024	15.95	-0.01	-0.06%	16.02	16.31	15.92	417,943
Jun 17 2024	15.96	0.50	3.23%	15.43	16.10	15.3872	551,904
Jun 14 2024	15.46	-0.39	-2.46%	15.66	15.77	15.35	767,221
Jun 13 2024	15.85	-0.25	-1.55%	16.12	16.12	15.68	752,601
Jun 12 2024	16.10	0.16	1.00%	16.24	16.24	16.00	393,570
Jun 11 2024	15.94	-0.05	-0.31%	15.93	16.06	15.72	257,278
Jun 10 2024	15.99	0.26	1.65%	15.67	16.06	15.6042	1,714,383
Jun 07 2024	15.73	0.05	0.32%	15.62	15.94	15.559	274,929
Jun 06 2024	15.68	0.09	0.58%	15.59	15.73	15.43	611,448
Jun 05 2024	15.59	-0.11	-0.70%	15.68	15.68	15.36	440,450
Jun 04 2024	15.70	-0.56	-3.44%	16.22	16.24	15.58	424,218
Jun 03 2024	16.26	-0.32	-1.93%	16.61	16.61	16.05	362,515
May 31 2024	16.58	0.29	1.78%	16.28	16.59	16.09	686,210
May 30 2024	16.29	0.51	3.23%	15.81	16.31	15.78	483,943
May 29 2024	15.78	-0.04	-0.25%	15.77	16.01	15.6601	768,785
May 28 2024	15.82	-0.42	-2.59%	16.30	16.30	15.71	1,196,853
May 24 2024	16.24	-0.07	-0.43%	16.48	16.5581	16.12	871,791
May 23 2024	16.31	-0.44	-2.63%	16.55	16.75	16.03	4,357,152
May 22 2024	16.75	-0.65	-3.74%	17.22	17.29	16.60	949,235
May 21 2024	17.40	-0.87	-4.76%	17.92	18.41	17.11	437,869
May 20 2024	18.27	-0.26	-1.40%	18.53	18.64	18.25	464,064
May 17 2024	18.53	0.08	0.43%	18.58	18.72	18.44	243,402
May 16 2024	18.45	0.04	0.22%	18.50	18.77	18.31	274,953
May 15 2024	18.41	0.03	0.16%	18.44	18.55	18.18	498,000
May 14 2024	18.38	0.45	2.51%	18.02	18.56	17.78	771,745
May 13 2024	17.93	-0.55	-2.98%	18.59	18.595	17.90	550,430
May 10 2024	18.48	-0.83	-4.30%	18.25	18.7774	16.87	1,000,464
May 09 2024	19.31	0.49	2.60%	18.82	19.32	18.71	416,726
May 08 2024	18.82	0.01	0.05%	18.72	19.01	18.6212	242,217
May 07 2024	18.81	-0.08	-0.42%	18.87	19.02	18.79	197,905
May 06 2024	18.89	0.20	1.07%	18.86	19.015	18.70	248,165
May 03 2024	18.69	-0.23	-1.22%	18.95	18.96	18.36	447,912
May 02 2024	18.92	0.40	2.16%	18.69	19.20	18.62	623,213
May 01 2024	18.52	-0.06	-0.32%	18.65	18.94	18.48	400,464

Fidelis Insurance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions