Fidelis Insurance Holdings LimitedFIHLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $19.33 | $19.45 | $19.12 | $19.43 | 12,887 |
| 2/2/2026 | $19.15 | $19.52 | $19.15 | $19.22 | 505,934 |
| 1/30/2026 | $18.84 | $19.09 | $18.80 | $19.04 | 391,304 |
| 1/29/2026 | $18.83 | $19.00 | $18.71 | $18.88 | 371,215 |
| 1/28/2026 | $18.63 | $18.83 | $18.63 | $18.70 | 346,144 |
| 1/27/2026 | $18.80 | $18.96 | $18.62 | $18.67 | 275,500 |
| 1/26/2026 | $18.76 | $19.00 | $18.74 | $18.83 | 276,812 |
| 1/23/2026 | $18.60 | $18.75 | $18.48 | $18.63 | 243,104 |
| 1/22/2026 | $18.53 | $18.70 | $18.50 | $18.58 | 339,100 |
| 1/21/2026 | $18.56 | $18.78 | $18.42 | $18.57 | 295,120 |
| 1/20/2026 | $18.25 | $18.67 | $18.20 | $18.55 | 297,700 |
| 1/16/2026 | $18.49 | $18.60 | $18.33 | $18.35 | 371,303 |
| 1/15/2026 | $18.58 | $18.85 | $18.55 | $18.60 | 531,300 |
| 1/14/2026 | $18.59 | $18.76 | $18.50 | $18.61 | 371,800 |
| 1/13/2026 | $18.88 | $18.94 | $18.53 | $18.59 | 394,205 |
| 1/12/2026 | $19.09 | $19.16 | $18.89 | $18.93 | 287,500 |
| 1/9/2026 | $19.20 | $19.31 | $19.01 | $19.02 | 324,200 |
| 1/8/2026 | $19.37 | $19.45 | $19.01 | $19.27 | 479,434 |
| 1/7/2026 | $19.05 | $19.36 | $19.04 | $19.11 | 478,100 |
| 1/6/2026 | $19.45 | $19.63 | $19.00 | $19.28 | 542,600 |
| 1/5/2026 | $19.26 | $19.69 | $19.26 | $19.50 | 327,500 |
| 1/2/2026 | $19.68 | $19.69 | $19.24 | $19.38 | 477,945 |
| 12/31/2025 | $19.69 | $19.76 | $19.55 | $19.57 | 283,300 |
| 12/30/2025 | $19.72 | $19.72 | $19.58 | $19.63 | 280,117 |
| 12/29/2025 | $19.50 | $19.72 | $19.34 | $19.56 | 287,019 |
| 12/26/2025 | $19.63 | $19.83 | $19.47 | $19.48 | 257,485 |
| 12/24/2025 | $19.56 | $19.82 | $19.51 | $19.62 | 136,500 |
| 12/23/2025 | $19.55 | $19.80 | $19.49 | $19.63 | 373,025 |
| 12/22/2025 | $19.11 | $19.76 | $19.11 | $19.52 | 1.40M |
| 12/19/2025 | $19.42 | $19.59 | $19.01 | $19.21 | 823,400 |
| 12/18/2025 | $19.60 | $19.67 | $19.40 | $19.46 | 405,113 |
| 12/17/2025 | $19.16 | $19.72 | $19.01 | $19.63 | 507,116 |
| 12/16/2025 | $19.16 | $19.28 | $18.96 | $19.20 | 563,300 |
| 12/15/2025 | $19.04 | $19.31 | $18.97 | $19.08 | 762,700 |
| 12/12/2025 | $19.08 | $19.09 | $18.90 | $19.03 | 838,900 |
| 12/11/2025 | $18.59 | $19.11 | $18.53 | $18.94 | 407,726 |
| 12/10/2025 | $18.47 | $18.71 | $18.39 | $18.56 | 544,100 |
| 12/9/2025 | $18.25 | $18.63 | $18.18 | $18.60 | 482,527 |
| 12/8/2025 | $18.17 | $18.30 | $17.98 | $18.13 | 469,400 |
| 12/5/2025 | $17.87 | $18.21 | $17.87 | $18.09 | 583,323 |
| 12/4/2025 | $18.07 | $18.25 | $17.91 | $18.08 | 1.67M |
| 12/3/2025 | $18.73 | $18.85 | $18.41 | $18.43 | 731,222 |
| 12/2/2025 | $18.94 | $18.97 | $18.63 | $18.70 | 470,600 |
| 12/1/2025 | $19.06 | $19.33 | $18.89 | $18.95 | 588,900 |
| 11/28/2025 | $19.05 | $19.13 | $18.95 | $19.04 | 213,529 |
| 11/26/2025 | $18.94 | $19.06 | $18.82 | $19.04 | 384,930 |
| 11/25/2025 | $18.90 | $19.13 | $18.80 | $18.90 | 443,315 |
| 11/24/2025 | $18.95 | $18.97 | $18.75 | $18.84 | 465,923 |
| 11/21/2025 | $18.73 | $19.14 | $18.63 | $18.84 | 421,000 |
| 11/20/2025 | $18.89 | $19.00 | $18.43 | $18.57 | 423,700 |
| 11/19/2025 | $18.90 | $19.11 | $18.48 | $18.75 | 1.01M |
| 11/18/2025 | $18.55 | $19.14 | $18.42 | $18.90 | 497,740 |
| 11/17/2025 | $18.61 | $18.68 | $18.43 | $18.47 | 565,400 |
| 11/14/2025 | $18.38 | $18.51 | $18.11 | $18.37 | 498,500 |
| 11/13/2025 | $18.63 | $19.06 | $18.43 | $18.68 | 707,700 |
| 11/12/2025 | $19.02 | $19.27 | $19.00 | $19.14 | 311,713 |
| 11/11/2025 | $19.00 | $19.13 | $18.90 | $19.03 | 454,500 |
| 11/10/2025 | $18.83 | $19.17 | $18.75 | $19.00 | 322,800 |
| 11/7/2025 | $18.62 | $18.97 | $18.59 | $18.86 | 304,840 |
| 11/6/2025 | $18.42 | $18.69 | $18.38 | $18.59 | 464,547 |
| 11/5/2025 | $18.13 | $18.65 | $18.13 | $18.51 | 383,526 |