Dark

FIHL
Fidelis Insurance Holdings Limited
stock NYSE

Inactive

May 11, 2026

20.71USD-0.956%(-0.20)402,290

Pre-market

0.00USD-100.000%(-20.91)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-11	21.0200	21.1600	20.560000	20.7100	-0.956%	402,290	0.000%
2026-05-08	20.9200	21.4000	20.720000	20.9100	-0.523%	390,508	-0.956%
2026-05-07	21.1300	21.2700	20.990000	21.0200	+0.095%	477,614	-1.475%
2026-05-06	21.0800	21.2200	20.880000	21.0000	+0.575%	236,457	-1.381%
2026-05-05	20.8200	21.1500	20.520000	20.8800	+0.433%	330,585	-0.814%
2026-05-04	21.0400	21.3350	20.790000	20.7900	-1.980%	410,724	-0.385%
2026-05-01	21.2300	21.5000	21.080000	21.2100	+0.379%	424,989	-2.357%
2026-04-30	20.7700	21.2400	20.770000	21.1300	+1.197%	283,409	-1.988%
2026-04-29	21.0500	21.2600	20.760000	20.8800	-1.370%	434,961	-0.814%
2026-04-28	21.0900	21.3750	20.965000	21.1700	+1.389%	309,750	-2.173%
2026-04-27	20.8500	21.2200	20.810000	20.8800	-0.382%	301,939	-0.814%
2026-04-24	21.1300	21.2600	20.910000	20.9600	-1.550%	215,915	-1.193%
2026-04-23	20.6300	21.4000	20.535000	21.2900	+3.551%	330,991	-2.724%
2026-04-22	20.5700	20.6950	20.360000	20.5600	-0.436%	395,528	+0.730%
2026-04-21	20.8500	20.9800	20.580000	20.6500	-0.912%	318,292	+0.291%
2026-04-20	20.7900	21.1700	20.780000	20.8400	-0.620%	391,231	-0.624%
2026-04-17	20.2200	21.0900	20.200000	20.9700	+3.812%	475,812	-1.240%
2026-04-16	20.0200	20.2700	20.020000	20.2000	+0.298%	369,805	+2.525%
2026-04-15	20.0800	20.2400	20.040000	20.1400	-0.050%	319,950	+2.830%
2026-04-14	19.9300	20.2600	19.880000	20.1500	+0.549%	346,880	+2.779%
2026-04-13	19.9600	20.0900	19.770000	20.0400	-0.050%	484,571	+3.343%
2026-04-10	20.2500	20.2500	19.790000	20.0500	-1.426%	365,692	+3.292%
2026-04-09	19.5700	20.5250	19.570000	20.3400	+3.301%	668,263	+1.819%
2026-04-08	19.5000	19.7500	19.380000	19.6900	+2.499%	454,443	+5.180%
2026-04-07	19.3100	19.3100	19.090000	19.2100	-0.415%	648,977	+7.808%
2026-04-06	19.0800	19.2900	18.960000	19.2900	+0.784%	636,946	+7.361%
2026-04-02	18.9300	19.2300	18.870000	19.1400	+0.737%	695,927	+8.203%
2026-04-01	19.1100	19.2000	18.955000	19.0000	-0.576%	429,060	+9.000%
2026-03-31	19.4500	19.4500	18.930000	19.1100	-0.365%	505,662	+8.373%
2026-03-30	18.8800	19.2000	18.800000	19.1800	+2.293%	409,406	+7.977%
2026-03-27	19.0900	19.1900	18.750000	18.7500	-2.191%	356,767	+10.453%
2026-03-26	18.9700	19.2300	18.970000	19.1700	+0.314%	254,499	+8.033%
2026-03-25	19.1800	19.1800	18.970000	19.1100	+0.473%	304,008	+8.373%
2026-03-24	19.0200	19.2100	18.930000	19.0200	-0.210%	373,337	+8.885%
2026-03-23	19.1200	19.3200	19.050000	19.0600	+1.168%	396,938	+8.657%
2026-03-20	18.6900	18.8500	18.570000	18.8400	+0.965%	721,421	+9.926%
2026-03-19	18.7000	18.8800	18.520000	18.6600	-0.745%	350,965	+10.986%
2026-03-18	18.8700	19.0600	18.770000	18.8000	-1.053%	356,599	+10.160%
2026-03-17	19.0000	19.3300	18.825000	19.0000	+0.264%	410,773	+9.000%
2026-03-16	18.7600	19.1100	18.725000	18.9500	+1.337%	359,083	+9.288%
2026-03-13	18.8100	18.9500	18.605000	18.7000	+0.054%	418,323	+10.749%
2026-03-12	18.6000	18.8800	18.520000	18.6900	-0.426%	456,610	+10.808%
2026-03-11	18.7100	18.9700	18.630000	18.7700	-0.740%	553,046	+10.336%
2026-03-10	18.6600	19.1600	18.630000	18.9100	+0.800%	488,185	+9.519%
2026-03-09	18.5300	18.7900	18.240000	18.7600	+0.752%	476,314	+10.394%
2026-03-06	18.6000	18.7500	18.060000	18.6200	-2.052%	432,133	+11.224%
2026-03-05	19.4500	19.5083	19.000000	19.0100	-2.513%	515,955	+8.943%
2026-03-04	19.1700	19.5100	19.030000	19.5000	+1.404%	663,213	+6.205%
2026-03-03	19.1400	19.2750	18.630000	19.2300	-1.687%	518,790	+7.696%
2026-03-02	19.0400	19.7100	18.810000	19.5600	+2.623%	733,849	+5.879%
2026-02-27	19.4600	19.4800	19.000000	19.0600	-1.038%	645,499	+8.657%
2026-02-26	20.1500	20.2717	19.100000	19.2600	-4.227%	1,216,544	+7.529%
2026-02-25	20.1700	20.1900	19.950000	20.1100	+0.100%	400,626	+2.984%
2026-02-24	20.1200	20.2000	19.905000	20.0900	+0.050%	584,267	+3.086%
2026-02-23	20.2100	20.5000	19.975000	20.0800	+0.200%	528,439	+3.137%
2026-02-20	20.1100	20.1500	19.600000	20.0400	+1.778%	537,033	+3.343%
2026-02-19	19.5200	19.8600	19.490000	19.6900	+0.153%	281,148	+5.180%
2026-02-18	19.9100	19.9400	19.645000	19.6600	-1.454%	281,296	+5.341%
2026-02-17	19.7700	20.1200	19.770000	19.9500	+1.527%	281,771	+3.810%
2026-02-13	19.7100	19.8200	19.550000	19.6500	-0.657%	313,580	+5.394%
2026-02-12	19.8400	20.0000	19.575000	19.7800	+0.304%	280,632	+4.702%
2026-02-11	19.4400	19.7250	19.250000	19.7200	+1.860%	268,157	+5.020%
2026-02-10	18.7800	19.4400	18.560000	19.3600	+2.272%	386,406	+6.973%
2026-02-09	19.3700	19.4200	18.810000	18.9300	-2.423%	411,641	+9.403%
2026-02-06	19.5800	19.8300	19.350000	19.4000	-0.666%	472,348	+6.753%
2026-02-05	19.4600	19.7800	19.355000	19.5300	+0.618%	356,424	+6.042%
2026-02-04	19.3200	19.7300	19.320000	19.4100	+0.989%	313,714	+6.698%
2026-02-03	19.3300	19.5000	19.180000	19.2200	0.000%	290,489	+7.752%
2026-02-02	19.1500	19.5250	19.150000	19.2200	+0.945%	505,934	+7.752%
2026-01-30	18.8400	19.0900	18.800000	19.0400	+0.847%	391,304	+8.771%
2026-01-29	18.8300	19.0000	18.710000	18.8800	+0.963%	371,215	+9.693%
2026-01-28	18.6300	18.8280	18.630000	18.7000	+0.161%	346,144	+10.749%
2026-01-27	18.8000	18.9600	18.620000	18.6700	-0.850%	275,490	+10.927%
2026-01-26	18.7600	19.0000	18.735000	18.8300	+1.074%	276,800	+9.984%
2026-01-23	18.6000	18.7500	18.475000	18.6300	+0.269%	243,104	+11.165%
2026-01-22	18.5300	18.7000	18.500000	18.5800	+0.054%	339,098	+11.464%
2026-01-21	18.5600	18.7800	18.420000	18.5700	+0.108%	295,120	+11.524%
2026-01-20	18.2500	18.6700	18.200000	18.5500	+1.090%	297,332	+11.644%
2026-01-16	18.4900	18.6000	18.330000	18.3500	-1.344%	371,027	+12.861%
2026-01-15	18.5800	18.8500	18.553400	18.6000	-0.054%	531,025	+11.344%
2026-01-14	18.5900	18.7600	18.500000	18.6100	+0.108%	371,790	+11.284%
2026-01-13	18.8800	18.9400	18.530000	18.5900	-1.796%	394,110	+11.404%
2026-01-12	19.0900	19.1550	18.890000	18.9300	-0.473%	287,454	+9.403%
2026-01-09	19.2000	19.3100	19.010000	19.0200	-1.297%	320,274	+8.885%
2026-01-08	19.3700	19.4500	19.005000	19.2700	+0.837%	479,434	+7.473%
2026-01-07	19.0500	19.3600	19.035000	19.1100	-0.882%	478,064	+8.373%
2026-01-06	19.4500	19.6300	19.000000	19.2800	-1.128%	541,426	+7.417%
2026-01-05	19.2600	19.6900	19.260000	19.5000	+0.619%	326,709	+6.205%
2026-01-02	19.6800	19.6900	19.240000	19.3800	-0.971%	476,772	+6.863%
2025-12-31	19.6900	19.7600	19.550000	19.5700	-0.306%	283,214	+5.825%
2025-12-30	19.7200	19.7200	19.580000	19.6300	+0.358%	279,662	+5.502%
2025-12-29	19.5000	19.7200	19.340000	19.5600	+0.411%	286,819	+5.879%
2025-12-26	19.6300	19.8250	19.470000	19.4800	-0.714%	256,810	+6.314%
2025-12-24	19.5600	19.8200	19.505000	19.6200	-0.051%	136,483	+5.556%
2025-12-23	19.5500	19.7965	19.485000	19.6300	+0.564%	372,497	+5.502%
2025-12-22	19.1100	19.7550	19.110000	19.5200	+1.614%	1,398,452	+6.096%
2025-12-19	19.4200	19.5902	19.005000	19.2100	-1.285%	823,113	+7.808%
2025-12-18	19.6000	19.6650	19.400000	19.4600	-0.866%	403,359	+6.423%
2025-12-17	19.1600	19.7200	19.010000	19.6300	+2.240%	506,340	+5.502%
2025-12-16	19.1600	19.2800	18.960000	19.2000	+0.629%	562,180	+7.865%
2025-12-15	19.0400	19.3100	18.965000	19.0800	+0.263%	761,853	+8.543%
2025-12-12	19.0800	19.0900	18.900000	19.0300	+0.475%	837,185	+8.828%
2025-12-11	18.5900	19.1100	18.530000	18.9400	+2.047%	405,754	+9.345%
2025-12-10	18.4700	18.7100	18.390000	18.5600	-0.215%	541,679	+11.584%
2025-12-09	18.2500	18.6300	18.175000	18.6000	+2.592%	482,527	+11.344%
2025-12-08	18.1700	18.3008	17.980000	18.1300	+0.221%	469,395	+14.231%
2025-12-05	17.8700	18.2100	17.870000	18.0900	+0.055%	583,323	+14.483%
2025-12-04	18.0700	18.2500	17.910000	18.0800	-1.899%	1,668,373	+14.546%
2025-12-03	18.7300	18.8500	18.405000	18.4300	-1.444%	731,222	+12.371%
2025-12-02	18.9400	18.9700	18.630000	18.7000	-1.319%	470,564	+10.749%
2025-12-01	19.0600	19.3300	18.890000	18.9500	-0.473%	588,900	+9.288%
2025-11-28	19.0500	19.1300	18.945000	19.0400	0.000%	213,529	+8.771%
2025-11-26	18.9400	19.0600	18.815000	19.0400	+0.741%	384,930	+8.771%
2025-11-25	18.9000	19.1300	18.795000	18.9000	+0.318%	443,315	+9.577%
2025-11-24	18.9500	18.9699	18.750000	18.8400	0.000%	465,923	+9.926%
2025-11-21	18.7300	19.1400	18.630000	18.8400	+1.454%	420,971	+9.926%
2025-11-20	18.8900	18.9999	18.430000	18.5700	-0.960%	423,660	+11.524%
2025-11-19	18.9000	19.1100	18.480000	18.7500	-0.794%	1,013,593	+10.453%
2025-11-18	18.5500	19.1400	18.415000	18.9000	+2.328%	497,740	+9.577%
2025-11-17	18.6100	18.6750	18.430000	18.4700	+0.544%	565,391	+12.128%
2025-11-14	18.3800	18.5100	18.110000	18.3700	-1.660%	498,459	+12.738%
2025-11-13	18.6300	19.0600	18.425000	18.6800	-2.403%	707,683	+10.867%
2025-11-12	19.0200	19.2700	19.000000	19.1400	+0.578%	311,333	+8.203%
2025-11-11	19.0000	19.1300	18.900000	19.0300	+0.158%	454,483	+8.828%
2025-11-10	18.8300	19.1700	18.750000	19.0000	+0.742%	322,787	+9.000%
2025-11-07	18.6200	18.9650	18.585000	18.8600	+1.452%	304,840	+9.809%
2025-11-06	18.4200	18.6900	18.380000	18.5900	+0.432%	464,547	+11.404%
2025-11-05	18.1300	18.6500	18.130000	18.5100	+2.492%	383,526	+11.885%
2025-11-04	17.8500	18.0700	17.740000	18.0600	+1.007%	449,070	+14.673%
2025-11-03	18.0100	18.0700	17.800000	17.8800	-0.556%	489,572	+15.828%
2025-10-31	17.8700	18.2100	17.860000	17.9800	0.000%	527,327	+15.184%
2025-10-30	17.9500	18.2899	17.859600	17.9800	+0.167%	437,787	+15.184%
2025-10-29	17.9000	18.4600	17.800000	17.9500	-0.278%	460,053	+15.376%
2025-10-28	18.2700	18.2900	17.900000	18.0000	-2.014%	566,167	+15.056%
2025-10-27	18.3600	18.5300	18.240000	18.3700	+0.492%	258,932	+12.738%
2025-10-24	18.1900	18.3600	18.100000	18.2800	+0.384%	297,173	+13.293%
2025-10-23	18.2800	18.3250	18.050000	18.2100	+0.552%	310,350	+13.729%
2025-10-22	18.2100	18.3600	18.045000	18.1100	+0.111%	356,190	+14.357%
2025-10-21	18.2400	18.3199	18.030000	18.0900	-0.440%	435,466	+14.483%
2025-10-20	17.9500	18.2090	17.945000	18.1700	+1.452%	260,251	+13.979%
2025-10-17	17.6000	17.9450	17.580100	17.9100	+1.358%	428,405	+15.634%
2025-10-16	18.1800	18.3850	17.600000	17.6700	-4.331%	498,036	+17.204%
2025-10-15	18.8200	18.9150	18.380000	18.4700	-2.223%	347,895	+12.128%
2025-10-14	18.4400	19.0600	18.190000	18.8900	+2.663%	468,546	+9.635%
2025-10-13	18.3000	18.5200	18.240000	18.4000	+0.437%	328,042	+12.554%
2025-10-10	18.3300	18.5699	18.300000	18.3200	+0.055%	321,584	+13.046%
2025-10-09	18.6800	18.7700	18.200000	18.3100	-1.928%	357,177	+13.108%
2025-10-08	18.8200	18.8699	18.530000	18.6700	+0.322%	360,865	+10.927%
2025-10-07	18.6000	18.8300	18.410000	18.6100	+0.378%	554,616	+11.284%
2025-10-06	18.2100	18.7100	18.120000	18.5400	+2.431%	474,285	+11.704%
2025-10-03	17.7900	18.4150	17.750000	18.1000	+1.685%	411,564	+14.420%
2025-10-02	17.6700	17.9700	16.960000	17.8000	+0.112%	484,841	+16.348%
2025-10-01	18.1600	18.6000	17.770000	17.7800	-2.039%	545,959	+16.479%
2025-09-30	17.5700	18.1900	17.555000	18.1500	+3.301%	454,024	+14.105%
2025-09-29	17.5300	17.5800	17.370000	17.5700	+0.228%	300,965	+17.871%
2025-09-26	17.4400	17.7800	17.440000	17.5300	+0.805%	484,993	+18.140%
2025-09-25	17.6000	17.6700	17.320000	17.3900	-0.855%	581,508	+19.091%
2025-09-24	17.3400	17.5950	17.340000	17.5400	+1.153%	395,670	+18.073%
2025-09-23	17.5800	17.6994	17.300000	17.3400	-1.140%	489,239	+19.435%
2025-09-22	17.5000	17.5750	17.080000	17.5400	-0.510%	453,158	+18.073%
2025-09-19	17.7800	17.8800	17.600000	17.6300	-0.732%	851,460	+17.470%
2025-09-18	17.1400	17.8250	17.020000	17.7600	+3.860%	475,915	+16.610%
2025-09-17	17.2500	17.4800	17.050000	17.1000	-0.870%	609,353	+21.111%
2025-09-16	17.3400	17.3881	17.160000	17.2500	-1.597%	423,075	+20.058%
2025-09-15	17.5200	17.6500	17.405000	17.5300	0.000%	525,421	+18.140%
2025-09-12	17.2900	17.6150	17.290000	17.5300	+0.631%	450,112	+18.140%
2025-09-11	17.1600	17.5100	17.132776	17.4200	+2.110%	446,438	+18.886%
2025-09-10	17.1000	17.3200	17.000000	17.0600	-0.929%	682,136	+21.395%
2025-09-09	17.4900	17.6050	17.200000	17.2200	-1.600%	583,010	+20.267%
2025-09-08	17.3400	17.5100	17.045000	17.5000	+0.459%	470,761	+18.343%
2025-09-05	17.5900	17.7150	17.325000	17.4200	-1.023%	533,063	+18.886%
2025-09-04	17.5800	17.6200	17.390000	17.6000	+1.266%	397,443	+17.670%
2025-09-03	17.4000	17.5502	17.290000	17.3800	-0.629%	636,932	+19.160%
2025-09-02	17.2900	17.6300	17.290000	17.4900	+0.057%	663,498	+18.411%
2025-08-29	17.4400	17.5300	17.350000	17.4800	+1.099%	528,609	+18.478%
2025-08-28	17.2000	17.3400	17.090000	17.2900	+0.523%	410,584	+19.780%
2025-08-27	16.7600	17.2600	16.760000	17.2000	+2.017%	653,131	+20.407%
2025-08-26	17.1500	17.3200	16.830000	16.8600	-1.634%	522,480	+22.835%
2025-08-25	17.4400	17.5700	17.105000	17.1400	-2.281%	607,077	+20.828%
2025-08-22	17.7500	17.9050	17.505000	17.5400	-0.228%	700,388	+18.073%
2025-08-21	17.5800	17.8150	17.420000	17.5800	-0.170%	895,462	+17.804%
2025-08-20	17.2500	17.7300	17.242000	17.6100	+1.733%	681,007	+17.604%
2025-08-19	17.0100	17.4800	16.860000	17.3100	+1.764%	716,590	+19.642%
2025-08-18	16.2800	17.0800	16.280000	17.0100	+4.484%	765,354	+21.752%
2025-08-15	17.0500	17.1300	15.935000	16.2800	-4.851%	1,152,242	+27.211%
2025-08-14	17.5300	17.7000	16.870300	17.1100	-1.892%	899,776	+21.040%
2025-08-13	17.0000	17.5550	16.960000	17.4400	+2.649%	846,570	+18.750%
2025-08-12	16.9100	17.0000	16.795000	16.9900	+1.131%	528,121	+21.895%
2025-08-11	16.8200	16.8600	16.650300	16.8000	+0.060%	564,421	+23.274%
2025-08-08	16.5000	16.8600	16.495000	16.7900	+2.378%	603,420	+23.347%
2025-08-07	16.1300	16.4800	16.075000	16.4000	+2.054%	871,678	+26.280%
2025-08-06	15.6900	16.1800	15.660000	16.0700	+2.618%	966,398	+28.874%
2025-08-05	15.2500	15.7100	15.190000	15.6600	+3.366%	654,583	+32.248%
2025-08-04	15.0300	15.2500	14.950000	15.1500	+1.883%	605,391	+36.700%
2025-08-01	15.1100	15.1250	14.800000	14.8700	-1.588%	603,595	+39.274%
2025-07-31	14.9500	15.3550	14.950000	15.1100	+0.532%	568,688	+37.062%
2025-07-30	15.1500	15.2550	14.940000	15.0300	-0.858%	758,538	+37.791%
2025-07-29	15.1900	15.3400	15.075000	15.1600	-0.197%	360,870	+36.609%
2025-07-28	15.5500	15.5850	15.010000	15.1900	-2.628%	513,598	+36.340%
2025-07-25	15.7200	15.8050	15.570000	15.6000	+0.064%	377,629	+32.756%
2025-07-24	15.9300	15.9900	15.590000	15.5900	-3.047%	657,175	+32.842%
2025-07-23	16.1300	16.1300	15.850100	16.0800	+0.375%	601,317	+28.794%
2025-07-22	15.8900	16.1050	15.750000	16.0200	+1.264%	462,035	+29.276%
2025-07-21	15.9700	16.0900	15.820000	15.8200	-1.001%	379,213	+30.910%
2025-07-18	15.9100	16.1700	15.910000	15.9800	+0.566%	447,275	+29.599%
2025-07-17	15.6400	15.9100	15.639800	15.8900	+0.570%	438,455	+30.334%
2025-07-16	15.8800	16.0200	15.620000	15.8000	+0.317%	542,894	+31.076%
2025-07-15	16.0500	16.1700	15.750000	15.7500	-1.930%	513,836	+31.492%
2025-07-14	15.7400	16.0600	15.740000	16.0600	+2.163%	531,090	+28.954%
2025-07-11	15.8300	15.8700	15.605000	15.7200	-1.318%	739,210	+31.743%
2025-07-10	15.9500	16.0650	15.725200	15.9300	-0.250%	695,175	+30.006%
2025-07-09	16.0600	16.1164	15.900000	15.9700	-0.560%	722,067	+29.681%
2025-07-08	15.8400	16.1500	15.750600	16.0600	+0.816%	566,462	+28.954%
2025-07-07	16.1900	16.2250	15.770000	15.9300	-1.606%	761,436	+30.006%
2025-07-03	16.2000	16.2882	16.010000	16.1900	-0.369%	344,305	+27.918%
2025-07-02	16.8600	16.8600	16.150100	16.2500	-3.504%	844,678	+27.446%
2025-07-01	16.5500	16.9800	16.500000	16.8400	+1.568%	703,396	+22.981%
2025-06-30	16.2700	16.6750	16.120000	16.5800	+1.905%	684,837	+24.910%
2025-06-27	16.3800	16.5600	16.200000	16.2700	-0.245%	1,896,275	+27.289%
2025-06-26	15.8300	16.3400	15.830000	16.3100	+3.621%	638,624	+26.977%
2025-06-25	15.7500	15.8800	15.600000	15.7400	-0.757%	640,820	+31.576%
2025-06-24	16.0400	16.0600	15.810000	15.8600	+0.253%	492,662	+30.580%
2025-06-23	15.9500	16.0600	15.600000	15.8200	-0.691%	685,891	+30.910%
2025-06-20	16.2000	16.3900	15.910000	15.9300	-1.362%	701,291	+30.006%
2025-06-18	16.1400	16.3300	16.100000	16.1500	+0.435%	798,119	+28.235%
2025-06-17	16.6000	16.6000	15.950000	16.0800	-3.713%	1,140,667	+28.794%
2025-06-16	16.4700	16.9900	16.205000	16.7000	+2.959%	2,016,059	+24.012%
2025-06-13	16.5900	16.6600	16.150000	16.2200	-3.510%	704,973	+27.682%
2025-06-12	16.4800	16.8200	16.420000	16.8100	+0.719%	732,335	+23.200%
2025-06-11	16.2400	16.9600	16.185000	16.6900	-1.476%	1,161,963	+24.086%
2025-06-10	17.3200	17.3400	16.700000	16.9400	-1.854%	754,930	+22.255%
2025-06-09	17.4600	17.4600	17.110000	17.2600	-1.315%	513,479	+19.988%
2025-06-06	17.8000	17.8250	17.450000	17.4900	-0.681%	349,682	+18.411%
2025-06-05	17.8200	17.8300	17.485000	17.6100	-1.123%	657,692	+17.604%
2025-06-04	17.6000	17.9400	17.550000	17.8100	+1.366%	1,017,301	+16.283%
2025-06-03	17.5900	17.6900	17.250000	17.5700	-0.453%	740,646	+17.871%
2025-06-02	17.4800	17.6900	17.355000	17.6500	+0.973%	710,726	+17.337%
2025-05-30	17.2500	17.5600	17.110000	17.4800	+1.628%	733,147	+18.478%
2025-05-29	16.9700	17.2400	16.850000	17.2000	+1.775%	796,573	+20.407%
2025-05-28	16.8300	17.0900	16.735000	16.9000	+0.356%	936,294	+22.544%
2025-05-27	16.5100	16.9584	16.440000	16.8400	+2.433%	702,118	+22.981%
2025-05-23	16.2000	16.5400	16.120000	16.4400	+0.061%	496,049	+25.973%
2025-05-22	17.0100	17.0480	16.415000	16.4300	-3.636%	446,671	+26.050%
2025-05-21	17.2500	17.3450	16.830000	17.0500	-2.236%	474,397	+21.466%
2025-05-20	17.6400	17.7000	17.380000	17.4400	-1.302%	390,301	+18.750%
2025-05-19	17.6100	17.7500	17.520000	17.6700	+0.569%	437,743	+17.204%
2025-05-16	17.2100	17.6050	17.153600	17.5700	+2.330%	601,747	+17.871%
2025-05-15	16.9700	17.2700	16.221000	17.1700	+0.586%	521,903	+20.617%
2025-05-14	17.3000	17.3000	17.010000	17.0700	-1.215%	430,070	+21.324%
2025-05-13	17.2500	17.4842	17.150000	17.2800	+0.232%	354,237	+19.850%
2025-05-12	17.2500	17.2500	16.810100	17.2400	+1.293%	679,439	+20.128%
2025-05-09	16.8900	17.0350	16.810000	17.0200	+1.189%	581,095	+21.680%
2025-05-08	16.8400	16.9800	16.750000	16.8200	+0.779%	381,526	+23.127%
2025-05-07	16.6800	16.8100	16.590000	16.6900	0.000%	365,177	+24.086%
2025-05-06	16.6800	16.9000	16.610000	16.6900	-0.299%	284,159	+24.086%
2025-05-05	16.4400	16.8999	16.360000	16.7400	+0.541%	334,376	+23.716%
2025-05-02	16.3900	16.6600	16.255000	16.6500	+3.352%	379,682	+24.384%
2025-05-01	16.2500	16.3500	16.050000	16.1100	-1.468%	436,394	+28.554%
2025-04-30	16.3800	16.4200	16.040000	16.3500	-1.149%	298,722	+26.667%
2025-04-29	16.2000	16.5500	16.200000	16.5400	+2.036%	290,881	+25.212%
2025-04-28	16.1800	16.3100	16.010000	16.2100	+0.124%	427,105	+27.761%
2025-04-25	16.3200	16.4200	16.040000	16.1900	-1.700%	393,567	+27.918%
2025-04-24	16.4900	16.5850	16.315000	16.4700	-0.483%	653,049	+25.744%
2025-04-23	16.6500	16.6500	16.330000	16.5500	+0.608%	785,114	+25.136%
2025-04-22	16.0600	16.5100	16.023300	16.4500	+3.720%	406,826	+25.897%
2025-04-21	16.1300	16.2200	15.680000	15.8600	-1.978%	355,305	+30.580%
2025-04-17	16.0200	16.2700	15.800000	16.1800	+1.125%	437,468	+27.998%
2025-04-16	16.3000	16.3800	15.770000	16.0000	-1.599%	704,011	+29.438%
2025-04-15	16.1400	16.3800	16.060100	16.2600	+0.681%	597,320	+27.368%
2025-04-14	15.8400	16.2300	15.825000	16.1500	+3.129%	477,134	+28.235%
2025-04-11	15.2400	15.6850	15.180000	15.6600	+0.902%	506,493	+32.248%
2025-04-10	15.6300	15.9100	15.235000	15.5200	-0.957%	718,884	+33.441%
2025-04-09	14.8100	15.7900	14.800000	15.6700	+3.981%	1,060,565	+32.163%
2025-04-08	15.3500	15.6900	14.900000	15.0700	+1.073%	724,382	+37.425%
2025-04-07	15.1400	15.7700	14.670000	14.9100	-3.620%	738,768	+38.900%
2025-04-04	15.6200	15.9825	15.160000	15.4700	-5.728%	984,518	+33.872%
2025-04-03	15.9400	16.5600	15.940000	16.4100	-1.619%	443,919	+26.204%
2025-04-02	16.2900	16.7350	16.220000	16.6800	+1.275%	579,712	+24.161%
2025-04-01	16.2500	16.4750	16.000000	16.4700	+1.667%	697,483	+25.744%
2025-03-31	15.9900	16.3750	15.850000	16.2000	0.000%	618,468	+27.840%
2025-03-28	16.1600	16.3350	16.015000	16.2000	-0.062%	459,768	+27.840%
2025-03-27	15.9600	16.2300	15.958800	16.2100	+0.997%	471,951	+27.761%
2025-03-26	16.0300	16.3300	15.930000	16.0500	+0.313%	541,535	+29.034%
2025-03-25	16.1100	16.3000	15.950000	16.0000	0.000%	595,715	+29.438%
2025-03-24	15.8400	16.0200	15.695000	16.0000	+2.630%	421,604	+29.438%
2025-03-21	15.4500	15.9300	15.410000	15.5900	-0.320%	1,367,956	+32.842%
2025-03-20	15.4900	15.8300	15.490000	15.6400	+0.385%	439,822	+32.417%
2025-03-19	15.3900	15.6000	15.300000	15.5800	+1.963%	472,645	+32.927%
2025-03-18	15.5500	15.7700	15.250000	15.2800	-1.799%	574,891	+35.537%
2025-03-17	15.2300	15.6300	15.230000	15.5600	+2.774%	568,393	+33.098%
2025-03-14	14.6400	15.1500	14.560000	15.1400	+4.198%	692,438	+36.790%
2025-03-13	14.7900	14.9800	14.460000	14.5300	-0.887%	817,488	+42.533%
2025-03-12	14.6400	14.7800	14.400000	14.6600	+0.480%	1,027,690	+41.269%
2025-03-11	14.5300	14.7600	14.390000	14.5900	+0.069%	993,931	+41.947%
2025-03-10	14.8100	15.1850	14.575000	14.5800	-2.800%	863,418	+42.044%
2025-03-07	14.6900	15.2600	14.690000	15.0000	+2.110%	1,069,299	+38.067%
2025-03-06	15.0100	15.1400	14.570000	14.6900	-3.292%	546,810	+40.980%
2025-03-05	15.3500	15.5500	15.110000	15.1900	-0.784%	880,274	+36.340%
2025-03-04	15.7600	15.9200	15.260000	15.3100	-3.224%	968,048	+35.271%
2025-03-03	15.5700	16.0200	15.550000	15.8200	+7.546%	1,205,603	+30.910%
2025-02-28	14.8600	14.9600	14.585000	14.7100	-1.009%	603,915	+40.789%
2025-02-27	14.8400	15.0800	14.760000	14.8600	+0.883%	739,797	+39.367%
2025-02-26	14.3300	15.2900	14.300000	14.7300	+2.221%	1,164,576	+40.597%
2025-02-25	14.5500	14.6200	14.170000	14.4100	-0.689%	774,580	+43.720%
2025-02-24	14.6000	14.8000	14.260000	14.5100	-0.069%	782,059	+42.729%
2025-02-21	15.4700	15.5200	14.400000	14.5200	-5.469%	810,309	+42.631%
2025-02-20	15.6600	15.9000	14.500000	15.3600	-6.853%	2,341,525	+34.831%
2025-02-19	16.3900	16.5490	16.215000	16.4900	+0.061%	425,578	+25.591%
2025-02-18	16.2100	16.4900	16.100000	16.4800	+1.666%	594,149	+25.667%
2025-02-14	16.6000	16.6300	16.170000	16.2100	-2.408%	702,299	+27.761%
2025-02-13	16.7700	16.9250	16.500000	16.6100	+0.363%	567,394	+24.684%
2025-02-12	16.4800	16.5800	16.340000	16.5500	-0.958%	228,199	+25.136%
2025-02-11	16.6800	16.7300	16.470000	16.7100	+0.421%	437,353	+23.938%
2025-02-10	16.7400	16.8300	16.605000	16.6400	-0.893%	262,052	+24.459%
2025-02-07	16.7500	16.8500	16.550100	16.7900	+0.299%	200,122	+23.347%
2025-02-06	16.7800	16.8200	16.590000	16.7400	+0.360%	199,506	+23.716%
2025-02-05	16.2700	16.7350	16.270000	16.6800	+2.520%	395,193	+24.161%
2025-02-04	16.3000	16.5650	16.150000	16.2700	-0.245%	248,718	+27.289%
2025-02-03	16.2500	16.4950	16.040000	16.3100	-1.152%	397,287	+26.977%
2025-01-31	16.7400	16.8100	16.340000	16.5000	-1.610%	578,341	+25.515%
2025-01-30	17.1100	17.1100	16.710000	16.7700	-1.120%	503,856	+23.494%
2025-01-29	16.6900	17.0200	16.687200	16.9600	+0.772%	283,282	+22.111%
2025-01-28	16.8100	17.1000	16.610000	16.8300	+0.059%	320,146	+23.054%
2025-01-27	16.6100	16.8800	16.530000	16.8200	+2.063%	432,299	+23.127%
2025-01-24	16.3100	16.5100	16.300000	16.4800	+0.795%	266,265	+25.667%
2025-01-23	16.1800	16.3600	16.140000	16.3500	+0.554%	247,190	+26.667%
2025-01-22	16.6400	16.6400	16.157500	16.2600	-1.752%	377,343	+27.368%
2025-01-21	16.6500	16.7467	16.500000	16.5500	-0.481%	318,367	+25.136%
2025-01-17	16.7600	16.9000	16.590000	16.6300	-0.419%	406,044	+24.534%
2025-01-16	16.6600	16.7800	16.630000	16.7000	+0.240%	318,674	+24.012%
2025-01-15	16.6100	16.7750	16.395000	16.6600	+2.271%	614,301	+24.310%
2025-01-14	16.3900	16.5600	16.195000	16.2900	-0.792%	461,446	+27.133%
2025-01-13	15.9500	16.4500	15.920000	16.4200	+1.798%	742,217	+26.127%
2025-01-10	16.2800	16.3700	16.000000	16.1300	-2.302%	1,199,826	+28.394%
2025-01-08	16.2400	16.6350	15.900000	16.5100	-2.481%	1,262,008	+25.439%
2025-01-07	16.9500	17.1600	16.780000	16.9300	-0.059%	510,757	+22.327%
2025-01-06	17.2900	17.4400	16.900000	16.9400	-2.024%	888,353	+22.255%
2025-01-03	17.8800	17.9050	17.290000	17.2900	-3.838%	329,981	+19.780%
2025-01-02	18.1100	18.1710	17.910000	17.9800	-0.827%	539,532	+15.184%
2024-12-31	17.7400	18.1700	17.740000	18.1300	+2.256%	577,192	+14.231%
2024-12-30	17.5500	17.8250	17.410000	17.7300	+0.681%	376,324	+16.808%
2024-12-27	17.7800	17.8500	17.500000	17.6100	-1.178%	445,581	+17.604%
2024-12-26	17.7900	17.8900	17.610000	17.8200	0.000%	164,343	+16.218%
2024-12-24	17.8500	17.9150	17.720000	17.8200	0.000%	127,328	+16.218%
2024-12-23	17.8300	17.9200	17.675100	17.8200	-0.724%	271,700	+16.218%
2024-12-20	17.5400	18.0700	17.540000	17.9500	+1.013%	608,973	+15.376%
2024-12-19	17.9300	18.1400	17.640000	17.7700	+0.395%	390,244	+16.545%
2024-12-18	18.1700	18.4200	17.600000	17.7000	-2.694%	450,211	+17.006%
2024-12-17	18.2900	18.4700	18.040000	18.1900	-1.141%	477,925	+13.854%
2024-12-16	19.0100	19.0100	18.380000	18.4000	-3.564%	409,727	+12.554%
2024-12-13	19.2600	19.5000	19.010000	19.0800	-1.395%	318,996	+8.543%
2024-12-12	19.5900	19.6800	19.310000	19.3500	-0.871%	319,518	+7.028%
2024-12-11	19.3900	19.6000	19.062500	19.5200	+0.879%	465,339	+6.096%
2024-12-10	19.3800	19.6457	19.250000	19.3500	-0.616%	454,588	+7.028%
2024-12-09	19.5000	19.7100	19.040000	19.4700	-1.318%	849,502	+6.369%
2024-12-06	19.9700	20.0800	19.420000	19.7300	-1.694%	736,765	+4.967%
2024-12-05	20.3900	20.4400	20.040000	20.0700	-0.840%	665,308	+3.189%
2024-12-04	20.2700	20.2700	19.975000	20.2400	0.000%	1,031,298	+2.322%
2024-12-03	20.5300	20.5300	20.180000	20.2400	-0.784%	273,492	+2.322%
2024-12-02	20.6000	20.7050	20.350000	20.4000	-0.633%	554,086	+1.520%
2024-11-29	20.6600	20.7865	20.470000	20.5300	-0.629%	183,967	+0.877%
2024-11-27	20.6100	20.8300	20.420000	20.6600	+0.389%	770,244	+0.242%
2024-11-26	20.4900	20.7700	20.364900	20.5800	-0.049%	740,006	+0.632%
2024-11-25	20.4800	20.8500	20.380000	20.5900	+0.981%	785,225	+0.583%
2024-11-22	20.5900	20.7400	20.360000	20.3900	-0.682%	240,780	+1.569%
2024-11-21	20.0000	20.6750	19.790000	20.5300	+3.166%	559,790	+0.877%
2024-11-20	20.2500	20.2653	19.700000	19.9000	-0.050%	372,017	+4.070%
2024-11-19	19.6200	20.0200	19.420000	19.9100	+1.323%	698,922	+4.018%
2024-11-18	19.6800	20.1400	19.570000	19.6500	0.000%	433,441	+5.394%
2024-11-15	19.8600	20.1400	19.520000	19.6500	-0.405%	415,055	+5.394%

.dark-mode .VfSClc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VfSClc{ color: #333333; background-color: white; border: 2px solid #333333; }FIHLFidelis Insurance Holdings Limitedstock NYSE

FIHL
Fidelis Insurance Holdings Limited
stock NYSE