-
5 DAY PERFORMANCE
-1.41% -
1 MONTH PERFORMANCE
+19.20% -
3 MONTH PERFORMANCE
+10.60% -
6 MONTH PERFORMANCE
+28.92% -
YEAR-TO-DATE PERFORMANCE
+59.75% -
1 YEAR PERFORMANCE
+61.92%
Fidelis Insurance Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $20.53 | $20.24 (-1.41%) | $20.53 | $20.18 | 282,113 | $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 |
| 10/18/2024 | $18.01 | $17.78 (-1.28%) | $18.01 | $17.75 | 208,425 | $2.08 B |
| 10/17/2024 | $18.16 | $17.98 (-0.99%) | $18.16 | $17.90 | 238,330 | $2.11 B |
| 10/16/2024 | $18.04 | $17.96 (-0.44%) | $18.15 | $17.87 | 250,216 | $2.10 B |
| 10/15/2024 | $18.21 | $17.87 (-1.87%) | $18.45 | $17.86 | 296,700 | $2.09 B |
| 10/14/2024 | $18.04 | $18.41 (2.05%) | $18.44 | $17.97 | 274,600 | $2.16 B |
| 10/11/2024 | $17.93 | $18.13 (1.12%) | $18.18 | $17.81 | 370,100 | $2.12 B |
| 10/10/2024 | $17.65 | $17.94 (1.64%) | $18.12 | $17.65 | 302,200 | $2.10 B |
| 10/09/2024 | $17.11 | $17.52 (2.4%) | $17.72 | $16.97 | 588,236 | $2.05 B |
| 10/08/2024 | $17.03 | $17.20 (1%) | $17.62 | $17.01 | 747,037 | $2.01 B |
| 10/07/2024 | $18.55 | $17.10 (-7.82%) | $18.57 | $17.01 | 698,800 | $2.00 B |
| 10/04/2024 | $18.39 | $18.64 (1.36%) | $18.69 | $18.39 | 190,791 | $2.18 B |
| 10/03/2024 | $17.94 | $18.22 (1.56%) | $18.33 | $17.87 | 249,600 | $2.13 B |
| 10/02/2024 | $18.28 | $17.98 (-1.64%) | $18.36 | $17.78 | 381,840 | $2.11 B |
| 10/01/2024 | $18.17 | $18.26 (0.5%) | $18.50 | $17.99 | 309,600 | $2.14 B |
| 09/30/2024 | $18.13 | $18.06 (-0.39%) | $18.20 | $17.91 | 361,800 | $2.11 B |
| 09/27/2024 | $18.57 | $18.22 (-1.88%) | $18.65 | $18.21 | 350,915 | $2.13 B |
| 09/26/2024 | $19.01 | $18.52 (-2.58%) | $19.24 | $18.52 | 519,600 | $2.17 B |
| 09/25/2024 | $18.15 | $18.83 (3.75%) | $18.88 | $18.05 | 722,700 | $2.20 B |
| 09/24/2024 | $18.00 | $18.08 (0.44%) | $18.17 | $17.91 | 400,900 | $2.12 B |
| 09/23/2024 | $17.94 | $17.90 (-0.22%) | $18.08 | $17.72 | 324,100 | $2.10 B |
| 09/20/2024 | $18.00 | $17.93 (-0.39%) | $18.30 | $17.93 | 941,680 | $2.10 B |
| 09/19/2024 | $18.38 | $18.19 (-1.03%) | $18.38 | $18.02 | 444,249 | $2.13 B |
| 09/18/2024 | $17.70 | $17.92 (1.24%) | $18.13 | $17.66 | 584,428 | $2.10 B |
| 09/17/2024 | $17.48 | $17.71 (1.32%) | $17.83 | $17.42 | 953,047 | $2.07 B |
| 09/16/2024 | $17.67 | $17.79 (0.68%) | $17.85 | $17.55 | 248,627 | $2.08 B |
| 09/13/2024 | $17.53 | $17.60 (0.4%) | $17.77 | $17.49 | 300,818 | $2.06 B |
| 09/12/2024 | $17.49 | $17.37 (-0.69%) | $17.59 | $17.28 | 276,300 | $2.03 B |
| 09/11/2024 | $18.04 | $17.37 (-3.71%) | $18.05 | $17.36 | 348,500 | $2.03 B |
| 09/10/2024 | $18.41 | $18.07 (-1.85%) | $18.46 | $18.06 | 459,318 | $2.12 B |
| 09/09/2024 | $18.28 | $18.42 (0.77%) | $18.60 | $18.07 | 521,128 | $2.16 B |
| 09/06/2024 | $18.06 | $18.26 (1.11%) | $18.29 | $17.92 | 497,806 | $2.14 B |
| 09/05/2024 | $18.18 | $18.09 (-0.5%) | $18.26 | $18.06 | 311,700 | $2.12 B |
| 09/04/2024 | $18.38 | $18.30 (-0.44%) | $18.51 | $18.28 | 358,200 | $2.14 B |