5 DAY PERFORMANCE
+3.13%
1 MONTH PERFORMANCE
+5.69%
3 MONTH PERFORMANCE
-2.89%
6 MONTH PERFORMANCE
-9.17%
YEAR-TO-DATE PERFORMANCE
-10.92%
1 YEAR PERFORMANCE
-15.62%
Fidelis Insurance Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $16.02 | $16.18 (1%) | $16.27 | $15.80 | 437,468 | $1.85 B |
| 04/16/2025 | $16.30 | $16.00 (-1.84%) | $16.38 | $15.77 | 704,011 | $1.83 B |
| 04/15/2025 | $16.14 | $16.26 (0.74%) | $16.38 | $16.06 | 597,320 | $1.86 B |
| 04/14/2025 | $15.84 | $16.15 (1.96%) | $16.23 | $15.83 | 477,134 | $1.85 B |
| 04/11/2025 | $15.24 | $15.66 (2.76%) | $15.69 | $15.18 | 506,500 | $1.79 B |
| 04/10/2025 | $15.63 | $15.52 (-0.7%) | $15.91 | $15.24 | 718,900 | $1.78 B |
| 04/09/2025 | $14.81 | $15.67 (5.81%) | $15.79 | $14.80 | 1.06 M | $1.79 B |
| 04/08/2025 | $15.35 | $15.07 (-1.82%) | $15.69 | $14.90 | 724,400 | $1.72 B |
| 04/07/2025 | $15.14 | $14.91 (-1.52%) | $15.77 | $14.67 | 738,800 | $1.71 B |
| 04/04/2025 | $15.62 | $15.47 (-0.96%) | $15.98 | $15.16 | 984,518 | $1.77 B |
| 04/03/2025 | $15.94 | $16.41 (2.95%) | $16.56 | $15.94 | 443,919 | $1.88 B |
| 04/02/2025 | $16.29 | $16.68 (2.39%) | $16.74 | $16.22 | 579,712 | $1.91 B |
| 04/01/2025 | $16.25 | $16.47 (1.35%) | $16.48 | $16.00 | 697,500 | $1.88 B |
| 03/31/2025 | $15.99 | $16.20 (1.31%) | $16.38 | $15.85 | 618,500 | $1.85 B |
| 03/28/2025 | $16.16 | $16.20 (0.25%) | $16.34 | $16.02 | 459,800 | $1.85 B |
| 03/27/2025 | $15.96 | $16.21 (1.57%) | $16.23 | $15.96 | 471,951 | $1.86 B |
| 03/26/2025 | $16.03 | $16.05 (0.12%) | $16.33 | $15.93 | 547,718 | $1.84 B |
| 03/25/2025 | $16.11 | $16.00 (-0.68%) | $16.30 | $15.95 | 603,805 | $1.83 B |
| 03/24/2025 | $15.84 | $16.00 (1.01%) | $16.02 | $15.70 | 432,932 | $1.83 B |
| 03/21/2025 | $15.45 | $15.59 (0.91%) | $15.93 | $15.41 | 1.43 M | $1.78 B |
| 03/20/2025 | $15.49 | $15.64 (0.97%) | $15.83 | $15.49 | 444,205 | $1.79 B |
| 03/19/2025 | $15.39 | $15.58 (1.23%) | $15.60 | $15.30 | 489,300 | $1.78 B |
| 03/18/2025 | $15.55 | $15.28 (-1.74%) | $15.77 | $15.25 | 586,418 | $1.75 B |
| 03/17/2025 | $15.23 | $15.56 (2.17%) | $15.63 | $15.23 | 581,800 | $1.78 B |
| 03/14/2025 | $14.64 | $15.14 (3.42%) | $15.15 | $14.56 | 703,842 | $1.73 B |
| 03/13/2025 | $14.79 | $14.53 (-1.76%) | $14.98 | $14.46 | 827,043 | $1.66 B |
| 03/12/2025 | $14.64 | $14.66 (0.14%) | $14.78 | $14.40 | 1.30 M | $1.68 B |
| 03/11/2025 | $14.53 | $14.59 (0.41%) | $14.76 | $14.39 | 1.01 M | $1.67 B |
| 03/10/2025 | $14.81 | $14.58 (-1.55%) | $15.19 | $14.58 | 950,303 | $1.67 B |
| 03/07/2025 | $14.69 | $15.00 (2.11%) | $15.26 | $14.69 | 1.08 M | $1.72 B |
| 03/06/2025 | $15.01 | $14.69 (-2.13%) | $15.14 | $14.57 | 556,149 | $1.68 B |
| 03/05/2025 | $15.35 | $15.19 (-1.04%) | $15.55 | $15.11 | 991,511 | $1.74 B |
| 03/04/2025 | $15.76 | $15.31 (-2.86%) | $15.92 | $15.26 | 974,331 | $1.75 B |
| 03/03/2025 | $15.57 | $15.82 (1.61%) | $16.02 | $15.55 | 1.21 M | $1.81 B |
| 02/28/2025 | $14.86 | $14.71 (-1.01%) | $14.96 | $14.59 | 629,157 | $1.68 B |
| 02/27/2025 | $14.84 | $14.86 (0.13%) | $15.08 | $14.76 | 756,500 | $1.70 B |
| 02/26/2025 | $14.33 | $14.73 (2.79%) | $15.29 | $14.30 | 1.18 M | $1.69 B |
| 02/25/2025 | $14.55 | $14.41 (-0.96%) | $14.62 | $14.17 | 799,837 | $1.65 B |
| 02/24/2025 | $14.60 | $14.51 (-0.62%) | $14.80 | $14.26 | 796,739 | $1.66 B |
| 02/21/2025 | $15.47 | $14.52 (-6.14%) | $15.52 | $14.40 | 811,647 | $1.66 B |
| 02/20/2025 | $15.66 | $15.36 (-1.92%) | $15.90 | $14.50 | 2.34 M | $1.76 B |
| 02/19/2025 | $16.39 | $16.49 (0.61%) | $16.55 | $16.22 | 433,910 | $1.89 B |
| 02/18/2025 | $16.21 | $16.48 (1.67%) | $16.49 | $16.10 | 605,733 | $1.89 B |
| 02/14/2025 | $16.60 | $16.21 (-2.35%) | $16.63 | $16.17 | 714,500 | $1.86 B |
| 02/13/2025 | $16.77 | $16.61 (-0.95%) | $16.93 | $16.50 | 577,532 | $1.90 B |
| 02/12/2025 | $16.48 | $16.55 (0.42%) | $16.58 | $16.34 | 237,600 | $1.89 B |
| 02/11/2025 | $16.68 | $16.71 (0.18%) | $16.73 | $16.47 | 446,100 | $1.91 B |
| 02/10/2025 | $16.74 | $16.64 (-0.6%) | $16.83 | $16.61 | 277,500 | $1.90 B |
| 02/07/2025 | $16.75 | $16.79 (0.24%) | $16.85 | $16.55 | 212,732 | $1.92 B |
| 02/06/2025 | $16.78 | $16.74 (-0.24%) | $16.82 | $16.59 | 205,800 | $1.92 B |
| 02/05/2025 | $16.27 | $16.68 (2.52%) | $16.74 | $16.27 | 402,000 | $1.91 B |
| 02/04/2025 | $16.30 | $16.27 (-0.18%) | $16.57 | $16.15 | 266,724 | $1.86 B |
| 02/03/2025 | $16.25 | $16.31 (0.37%) | $16.50 | $16.04 | 403,200 | $1.87 B |
| 01/31/2025 | $16.74 | $16.50 (-1.43%) | $16.81 | $16.34 | 591,500 | $1.89 B |
| 01/30/2025 | $17.11 | $16.77 (-1.99%) | $17.11 | $16.71 | 513,100 | $1.92 B |
| 01/29/2025 | $16.69 | $16.96 (1.62%) | $17.02 | $16.69 | 296,406 | $1.94 B |
| 01/28/2025 | $16.81 | $16.83 (0.12%) | $17.10 | $16.61 | 333,907 | $1.93 B |
| 01/27/2025 | $16.61 | $16.82 (1.26%) | $16.88 | $16.53 | 449,627 | $1.92 B |
| 01/24/2025 | $16.31 | $16.48 (1.04%) | $16.51 | $16.30 | 270,200 | $1.89 B |
| 01/23/2025 | $16.18 | $16.35 (1.05%) | $16.36 | $16.14 | 261,949 | $1.87 B |
| 01/22/2025 | $16.64 | $16.26 (-2.28%) | $16.64 | $16.16 | 393,808 | $1.86 B |
| 01/21/2025 | $16.65 | $16.55 (-0.6%) | $16.75 | $16.50 | 324,800 | $1.89 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
