5 DAY PERFORMANCE
-0.18%
1 MONTH PERFORMANCE
-7.35%
3 MONTH PERFORMANCE
-6.47%
6 MONTH PERFORMANCE
-5.19%
YEAR-TO-DATE PERFORMANCE
-8.27%
1 YEAR PERFORMANCE
+33.15%
Fidelis Insurance Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $16.76 | $16.63 (-0.78%) | $16.90 | $16.59 | 416,195 | $1.90 B |
| 01/16/2025 | $16.66 | $16.70 (0.24%) | $16.78 | $16.63 | 341,900 | $1.91 B |
| 01/15/2025 | $16.61 | $16.66 (0.3%) | $16.77 | $16.40 | 910,500 | $1.91 B |
| 01/14/2025 | $16.39 | $16.29 (-0.61%) | $16.56 | $16.20 | 588,400 | $1.86 B |
| 01/13/2025 | $15.95 | $16.42 (2.95%) | $16.45 | $15.92 | 758,128 | $1.88 B |
| 01/10/2025 | $16.28 | $16.13 (-0.92%) | $16.37 | $16.00 | 1.21 M | $1.85 B |
| 01/08/2025 | $16.24 | $16.51 (1.66%) | $16.64 | $15.90 | 1.60 M | $1.89 B |
| 01/07/2025 | $16.95 | $16.93 (-0.12%) | $17.16 | $16.78 | 533,300 | $1.94 B |
| 01/06/2025 | $17.29 | $16.94 (-2.02%) | $17.44 | $16.90 | 1.01 M | $1.94 B |
| 01/03/2025 | $17.88 | $17.29 (-3.3%) | $17.91 | $17.29 | 335,146 | $1.98 B |
| 01/02/2025 | $18.11 | $17.98 (-0.72%) | $18.17 | $17.91 | 551,500 | $2.06 B |
| 12/31/2024 | $17.74 | $18.13 (2.2%) | $18.17 | $17.74 | 584,200 | $2.07 B |
| 12/30/2024 | $17.55 | $17.73 (1.03%) | $17.83 | $17.41 | 382,031 | $2.03 B |
| 12/27/2024 | $17.78 | $17.61 (-0.96%) | $17.85 | $17.50 | 451,700 | $2.02 B |
| 12/26/2024 | $17.79 | $17.82 (0.17%) | $17.89 | $17.61 | 169,132 | $2.04 B |
| 12/24/2024 | $17.85 | $17.82 (-0.17%) | $17.92 | $17.72 | 127,606 | $2.04 B |
| 12/23/2024 | $17.83 | $17.82 (-0.06%) | $17.92 | $17.68 | 279,400 | $2.04 B |
| 12/20/2024 | $17.54 | $17.95 (2.34%) | $18.07 | $17.54 | 648,200 | $2.05 B |
| 12/19/2024 | $17.93 | $17.77 (-0.89%) | $18.14 | $17.64 | 401,630 | $2.03 B |
| 12/18/2024 | $18.17 | $17.70 (-2.59%) | $18.42 | $17.60 | 471,600 | $2.03 B |
| 12/17/2024 | $18.29 | $18.19 (-0.55%) | $18.47 | $18.04 | 491,814 | $2.08 B |
| 12/16/2024 | $19.01 | $18.40 (-3.21%) | $19.01 | $18.38 | 418,700 | $2.11 B |
| 12/13/2024 | $19.26 | $19.08 (-0.93%) | $19.50 | $19.01 | 322,010 | $2.18 B |
| 12/12/2024 | $19.59 | $19.35 (-1.23%) | $19.68 | $19.31 | 333,903 | $2.21 B |
| 12/11/2024 | $19.39 | $19.52 (0.67%) | $19.60 | $19.06 | 467,600 | $2.23 B |
| 12/10/2024 | $19.38 | $19.35 (-0.15%) | $19.65 | $19.25 | 502,634 | $2.21 B |
| 12/09/2024 | $19.50 | $19.47 (-0.15%) | $19.71 | $19.04 | 863,900 | $2.23 B |
| 12/06/2024 | $19.97 | $19.73 (-1.2%) | $20.08 | $19.42 | 876,500 | $2.26 B |
| 12/05/2024 | $20.39 | $20.07 (-1.57%) | $20.44 | $20.04 | 679,941 | $2.30 B |
| 12/04/2024 | $20.27 | $20.24 (-0.15%) | $20.27 | $19.98 | 1.04 M | $2.32 B |
| 12/03/2024 | $20.53 | $20.24 (-1.41%) | $20.53 | $20.18 | 454,713 | $2.32 B |
| 12/02/2024 | $20.60 | $20.40 (-0.97%) | $20.71 | $20.35 | 562,128 | $2.33 B |
| 11/29/2024 | $20.66 | $20.53 (-0.63%) | $20.79 | $20.47 | 188,600 | $2.35 B |
| 11/27/2024 | $20.61 | $20.66 (0.24%) | $20.83 | $20.42 | 777,700 | $2.36 B |
| 11/26/2024 | $20.49 | $20.58 (0.44%) | $20.77 | $20.36 | 928,500 | $2.36 B |
| 11/25/2024 | $20.48 | $20.59 (0.54%) | $20.85 | $20.38 | 871,045 | $2.36 B |
| 11/22/2024 | $20.59 | $20.39 (-0.97%) | $20.74 | $20.36 | 305,609 | $2.33 B |
| 11/21/2024 | $20.00 | $20.53 (2.65%) | $20.68 | $19.79 | 565,736 | $2.35 B |
| 11/20/2024 | $20.25 | $19.90 (-1.73%) | $20.27 | $19.70 | 427,033 | $2.28 B |
| 11/19/2024 | $19.62 | $19.91 (1.48%) | $20.02 | $19.42 | 704,300 | $2.28 B |
| 11/18/2024 | $19.68 | $19.65 (-0.15%) | $20.14 | $19.57 | 447,442 | $2.25 B |
| 11/15/2024 | $19.86 | $19.65 (-1.06%) | $20.14 | $19.52 | 426,310 | $2.25 B |
| 11/14/2024 | $20.08 | $19.73 (-1.74%) | $20.08 | $19.52 | 895,100 | $2.26 B |
| 11/13/2024 | $19.99 | $19.93 (-0.3%) | $21.32 | $18.14 | 1.12 M | $2.28 B |
| 11/12/2024 | $18.67 | $18.46 (-1.12%) | $18.77 | $18.32 | 308,774 | $2.16 B |
| 11/11/2024 | $18.74 | $18.64 (-0.53%) | $18.90 | $18.47 | 456,606 | $2.18 B |
| 11/08/2024 | $18.04 | $18.57 (2.94%) | $18.58 | $17.93 | 334,721 | $2.17 B |
| 11/07/2024 | $18.36 | $18.09 (-1.47%) | $18.36 | $17.73 | 617,900 | $2.12 B |
| 11/06/2024 | $18.48 | $18.27 (-1.14%) | $18.66 | $18.08 | 487,701 | $2.14 B |
| 11/05/2024 | $17.12 | $17.66 (3.15%) | $17.68 | $17.06 | 299,716 | $2.07 B |
| 11/04/2024 | $16.95 | $16.98 (0.18%) | $17.18 | $16.95 | 346,800 | $1.99 B |
| 11/01/2024 | $17.39 | $17.02 (-2.13%) | $17.46 | $17.00 | 253,100 | $1.99 B |
| 10/31/2024 | $17.55 | $17.26 (-1.65%) | $17.75 | $17.26 | 210,300 | $2.02 B |
| 10/30/2024 | $17.31 | $17.46 (0.87%) | $17.57 | $17.31 | 231,400 | $2.04 B |
| 10/29/2024 | $17.40 | $17.38 (-0.11%) | $17.50 | $17.24 | 382,826 | $2.04 B |
| 10/28/2024 | $17.41 | $17.54 (0.75%) | $17.65 | $17.41 | 201,900 | $2.05 B |
| 10/25/2024 | $17.74 | $17.35 (-2.2%) | $17.74 | $17.24 | 242,200 | $2.03 B |
| 10/24/2024 | $17.41 | $17.57 (0.92%) | $17.59 | $17.24 | 221,215 | $2.06 B |
| 10/23/2024 | $17.25 | $17.42 (0.99%) | $17.46 | $17.13 | 187,524 | $2.04 B |
| 10/22/2024 | $17.60 | $17.34 (-1.48%) | $17.69 | $17.29 | 239,000 | $2.03 B |
| 10/21/2024 | $17.74 | $17.74 (0%) | $17.84 | $17.62 | 152,849 | $2.08 B |