-
5 DAY PERFORMANCE
-2.59% -
1 MONTH PERFORMANCE
-2.59% -
3 MONTH PERFORMANCE
+9.67% -
6 MONTH PERFORMANCE
-6.29% -
YEAR-TO-DATE PERFORMANCE
+42.38% -
1 YEAR PERFORMANCE
+22.89%
Fidelis Insurance Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $18.13 | $18.04 (-0.5%) | $18.20 | $17.91 | 236,373 | $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 |
| 09/03/2024 | $18.25 | $18.21 (-0.22%) | $18.30 | $18.00 | 415,602 | $2.13 B |
| 08/30/2024 | $18.43 | $18.52 (0.49%) | $18.60 | $18.35 | 336,500 | $2.17 B |
| 08/29/2024 | $18.43 | $18.38 (-0.27%) | $18.58 | $18.24 | 490,622 | $2.15 B |
| 08/28/2024 | $18.46 | $18.35 (-0.6%) | $18.69 | $18.25 | 433,521 | $2.15 B |
| 08/27/2024 | $18.55 | $18.45 (-0.54%) | $18.67 | $18.40 | 260,623 | $2.16 B |
| 08/26/2024 | $18.86 | $18.57 (-1.54%) | $18.90 | $18.51 | 275,309 | $2.17 B |
| 08/23/2024 | $18.12 | $18.74 (3.42%) | $18.76 | $18.05 | 583,100 | $2.19 B |
| 08/22/2024 | $18.22 | $18.06 (-0.88%) | $18.40 | $18.00 | 445,508 | $2.11 B |
| 08/21/2024 | $18.43 | $18.17 (-1.41%) | $18.49 | $18.08 | 654,400 | $2.13 B |
| 08/20/2024 | $18.62 | $18.37 (-1.34%) | $18.67 | $18.31 | 1.21 M | $2.15 B |
| 08/19/2024 | $18.71 | $18.76 (0.27%) | $18.95 | $18.66 | 710,800 | $2.20 B |
| 08/16/2024 | $17.96 | $18.60 (3.56%) | $19.02 | $17.90 | 1.15 M | $2.18 B |
| 08/15/2024 | $17.50 | $17.97 (2.69%) | $18.04 | $16.27 | 3.59 M | $2.10 B |
| 08/14/2024 | $17.71 | $18.02 (1.75%) | $18.08 | $17.66 | 487,800 | $2.12 B |
| 08/13/2024 | $17.41 | $17.61 (1.15%) | $17.62 | $17.30 | 290,800 | $2.07 B |
| 08/12/2024 | $17.21 | $17.41 (1.16%) | $17.50 | $17.17 | 308,200 | $2.05 B |
| 08/09/2024 | $16.89 | $17.21 (1.89%) | $17.23 | $16.77 | 282,300 | $2.02 B |
| 08/08/2024 | $16.64 | $17.02 (2.28%) | $17.12 | $16.62 | 276,100 | $2.00 B |
| 08/07/2024 | $16.54 | $16.58 (0.24%) | $16.59 | $16.36 | 284,838 | $1.95 B |
| 08/06/2024 | $16.33 | $16.38 (0.31%) | $16.44 | $15.93 | 436,100 | $1.93 B |
| 08/05/2024 | $16.52 | $16.46 (-0.36%) | $16.55 | $16.10 | 594,501 | $1.94 B |
| 08/02/2024 | $16.98 | $16.93 (-0.29%) | $17.01 | $16.52 | 441,001 | $1.99 B |
| 08/01/2024 | $17.74 | $17.25 (-2.76%) | $17.84 | $16.99 | 627,632 | $2.03 B |
| 07/31/2024 | $17.57 | $17.79 (1.25%) | $18.15 | $17.46 | 462,211 | $2.09 B |
| 07/30/2024 | $17.80 | $17.47 (-1.85%) | $17.93 | $17.21 | 530,500 | $2.06 B |
| 07/29/2024 | $17.54 | $17.71 (0.97%) | $17.78 | $17.44 | 313,901 | $2.08 B |
| 07/26/2024 | $17.35 | $17.48 (0.75%) | $17.56 | $17.25 | 221,000 | $2.06 B |
| 07/25/2024 | $16.88 | $17.21 (1.95%) | $17.41 | $16.85 | 327,600 | $2.02 B |
| 07/24/2024 | $17.28 | $16.91 (-2.14%) | $17.30 | $16.89 | 374,830 | $1.99 B |
| 07/23/2024 | $17.40 | $17.19 (-1.21%) | $17.51 | $17.14 | 286,400 | $2.02 B |
| 07/22/2024 | $17.51 | $17.38 (-0.74%) | $17.70 | $17.37 | 292,000 | $2.04 B |
| 07/19/2024 | $17.69 | $17.54 (-0.85%) | $17.69 | $17.42 | 698,300 | $2.06 B |
| 07/18/2024 | $17.83 | $17.79 (-0.22%) | $18.20 | $17.59 | 545,700 | $2.09 B |
| 07/17/2024 | $17.63 | $17.75 (0.68%) | $17.83 | $17.60 | 449,700 | $2.09 B |
| 07/16/2024 | $17.75 | $17.77 (0.11%) | $17.95 | $17.60 | 573,300 | $2.09 B |
| 07/15/2024 | $17.66 | $17.63 (-0.17%) | $17.88 | $17.55 | 382,836 | $2.07 B |
| 07/12/2024 | $17.27 | $17.43 (0.93%) | $17.54 | $17.24 | 411,200 | $2.05 B |
| 07/11/2024 | $16.91 | $17.13 (1.3%) | $17.19 | $16.79 | 569,117 | $2.02 B |
| 07/10/2024 | $16.36 | $16.72 (2.2%) | $16.72 | $16.35 | 563,312 | $1.97 B |
| 07/09/2024 | $16.26 | $16.33 (0.43%) | $16.61 | $16.24 | 528,800 | $1.92 B |
| 07/08/2024 | $16.16 | $16.39 (1.42%) | $16.48 | $15.98 | 550,146 | $1.93 B |
| 07/05/2024 | $16.28 | $15.90 (-2.33%) | $16.39 | $15.80 | 491,300 | $1.87 B |
| 07/03/2024 | $16.52 | $16.29 (-1.39%) | $16.57 | $16.19 | 407,300 | $1.92 B |
| 07/02/2024 | $16.34 | $16.47 (0.8%) | $16.49 | $16.20 | 786,300 | $1.94 B |
| 07/01/2024 | $16.36 | $16.45 (0.55%) | $16.59 | $16.27 | 377,119 | $1.94 B |