Fidelis Insurance Holdings Limited (FIHL) Historical Stock Data
17.82 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FIHL is down -0.49% a day on average. There have been 7 days where Fidelis Insurance Holdings Limited closed green and 23 days where FIHL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 17.85 | 17.82 | ↓$0.03 (-0.17%) | 17.72 | 17.92 | 127.61K |
| 2024-12-23 | 17.83 | 17.82 | ↓$0.01 (-0.06%) | 17.68 | 17.92 | 279.37K |
| 2024-12-20 | 17.54 | 17.95 | ↑$0.41 (2.34%) | 17.54 | 18.07 | 648.17K |
| 2024-12-19 | 17.93 | 17.77 | ↓$0.16 (-0.89%) | 17.64 | 18.14 | 401.63K |
| 2024-12-18 | 18.17 | 17.70 | ↓$0.47 (-2.59%) | 17.60 | 18.42 | 471.55K |
| 2024-12-17 | 18.29 | 18.19 | ↓$0.10 (-0.55%) | 18.04 | 18.47 | 491.81K |
| 2024-12-16 | 19.01 | 18.40 | ↓$0.61 (-3.21%) | 18.38 | 19.01 | 418.67K |
| 2024-12-13 | 19.26 | 19.08 | ↓$0.18 (-0.93%) | 19.01 | 19.50 | 322.01K |
| 2024-12-12 | 19.59 | 19.35 | ↓$0.24 (-1.23%) | 19.31 | 19.68 | 333.90K |
| 2024-12-11 | 19.39 | 19.52 | ↑$0.13 (0.67%) | 19.06 | 19.60 | 467.60K |
| 2024-12-10 | 19.38 | 19.35 | ↓$0.03 (-0.15%) | 19.25 | 19.65 | 502.63K |
| 2024-12-09 | 19.50 | 19.47 | ↓$0.03 (-0.15%) | 19.04 | 19.71 | 863.89K |
| 2024-12-06 | 19.97 | 19.73 | ↓$0.24 (-1.20%) | 19.42 | 20.08 | 876.48K |
| 2024-12-05 | 20.39 | 20.07 | ↓$0.32 (-1.57%) | 20.04 | 20.44 | 679.94K |
| 2024-12-04 | 20.27 | 20.24 | ↓$0.03 (-0.15%) | 19.98 | 20.27 | 1.04M |
| 2024-12-03 | 20.53 | 20.24 | ↓$0.29 (-1.41%) | 20.18 | 20.53 | 454.71K |
| 2024-12-02 | 20.60 | 20.40 | ↓$0.20 (-0.97%) | 20.35 | 20.71 | 562.13K |
| 2024-11-29 | 20.66 | 20.53 | ↓$0.13 (-0.63%) | 20.47 | 20.79 | 188.57K |
| 2024-11-27 | 20.61 | 20.66 | ↑$0.05 (0.24%) | 20.42 | 20.83 | 777.66K |
| 2024-11-26 | 20.49 | 20.58 | ↑$0.09 (0.44%) | 20.36 | 20.77 | 0.93M |
| 2024-11-25 | 20.48 | 20.59 | ↑$0.11 (0.54%) | 20.38 | 20.85 | 871.05K |
| 2024-11-22 | 20.59 | 20.39 | ↓$0.20 (-0.97%) | 20.36 | 20.74 | 305.61K |
| 2024-11-21 | 20.00 | 20.53 | ↑$0.53 (2.65%) | 19.79 | 20.68 | 565.74K |
| 2024-11-20 | 20.25 | 19.90 | ↓$0.35 (-1.73%) | 19.70 | 20.27 | 427.03K |
| 2024-11-19 | 19.62 | 19.91 | ↑$0.29 (1.48%) | 19.42 | 20.02 | 704.28K |
| 2024-11-18 | 19.68 | 19.65 | ↓$0.03 (-0.15%) | 19.57 | 20.14 | 447.44K |
| 2024-11-15 | 19.86 | 19.65 | ↓$0.21 (-1.06%) | 19.52 | 20.14 | 426.31K |
| 2024-11-14 | 20.08 | 19.73 | ↓$0.35 (-1.74%) | 19.52 | 20.08 | 895.05K |
| 2024-11-13 | 19.99 | 19.93 | ↓$0.06 (-0.30%) | 18.14 | 21.32 | 1.12M |
| 2024-11-12 | 18.67 | 18.46 | ↓$0.21 (-1.12%) | 18.32 | 18.77 | 308.77K |
Create an account or log in to view more rows.
$FIHL search and destroy bears!!
$FIHL longer we hold
more pressure on the shorts
$FIHL Silly Bears tricks are for kids
$FIHL Yolo
$FIHL just bought a half position.
$FIHL let's gooooooo
$FIHL keep inchin
$FIHL looks good
$FIHL wtf is that dump
$FIHL hows short doing? Keep short pls
we need your money.