5 DAY PERFORMANCE
-5.20%
1 MONTH PERFORMANCE
-2.49%
3 MONTH PERFORMANCE
+3.62%
6 MONTH PERFORMANCE
+2.50%
YEAR-TO-DATE PERFORMANCE
-0.44%
1 YEAR PERFORMANCE
-10.06%
Fidelis Insurance Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $18.07 | $18.08 (0.06%) | $18.25 | $17.91 | 1.67 M | $1.89 B |
| 12/03/2025 | $18.73 | $18.43 (-1.6%) | $18.85 | $18.41 | 731.22 K | $1.92 B |
| 12/02/2025 | $18.94 | $18.70 (-1.27%) | $18.97 | $18.63 | 470.60 K | $1.95 B |
| 12/01/2025 | $19.06 | $18.95 (-0.58%) | $19.33 | $18.89 | 588.90 K | $1.98 B |
| 11/28/2025 | $19.05 | $19.04 (-0.05%) | $19.13 | $18.95 | 213.53 K | $1.99 B |
| 11/26/2025 | $18.94 | $19.04 (0.53%) | $19.06 | $18.82 | 384.93 K | $1.99 B |
| 11/25/2025 | $18.90 | $18.90 (0%) | $19.13 | $18.80 | 443.32 K | $1.97 B |
| 11/24/2025 | $18.95 | $18.84 (-0.58%) | $18.97 | $18.75 | 465.92 K | $1.97 B |
| 11/21/2025 | $18.73 | $18.84 (0.59%) | $19.14 | $18.63 | 421.00 K | $1.97 B |
| 11/20/2025 | $18.89 | $18.57 (-1.69%) | $19.00 | $18.43 | 423.70 K | $1.94 B |
| 11/19/2025 | $18.90 | $18.75 (-0.79%) | $19.11 | $18.48 | 1.01 M | $1.96 B |
| 11/18/2025 | $18.55 | $18.90 (1.89%) | $19.14 | $18.42 | 497.74 K | $1.97 B |
| 11/17/2025 | $18.61 | $18.47 (-0.75%) | $18.68 | $18.43 | 565.40 K | $1.93 B |
| 11/14/2025 | $18.38 | $18.37 (-0.05%) | $18.51 | $18.11 | 498.50 K | $1.92 B |
| 11/13/2025 | $18.63 | $18.68 (0.27%) | $19.06 | $18.43 | 707.70 K | $2.03 B |
| 11/12/2025 | $19.02 | $19.14 (0.63%) | $19.27 | $19.00 | 311.71 K | $2.08 B |
| 11/11/2025 | $19.00 | $19.03 (0.16%) | $19.13 | $18.90 | 454.50 K | $2.07 B |
| 11/10/2025 | $18.83 | $19.00 (0.9%) | $19.17 | $18.75 | 322.80 K | $2.06 B |
| 11/07/2025 | $18.62 | $18.86 (1.29%) | $18.97 | $18.59 | 304.84 K | $2.05 B |
| 11/06/2025 | $18.42 | $18.59 (0.92%) | $18.69 | $18.38 | 464.55 K | $2.02 B |
| 11/05/2025 | $18.13 | $18.51 (2.1%) | $18.65 | $18.13 | 383.53 K | $2.01 B |
| 11/04/2025 | $17.85 | $18.06 (1.18%) | $18.07 | $17.74 | 449.10 K | $1.96 B |
| 11/03/2025 | $18.01 | $17.88 (-0.72%) | $18.07 | $17.80 | 489.60 K | $1.94 B |
| 10/31/2025 | $17.87 | $17.98 (0.62%) | $18.21 | $17.86 | 527.33 K | $1.95 B |
| 10/30/2025 | $17.95 | $17.98 (0.17%) | $18.29 | $17.86 | 437.80 K | $1.95 B |
| 10/29/2025 | $17.90 | $17.95 (0.28%) | $18.46 | $17.80 | 460.10 K | $1.95 B |
| 10/28/2025 | $18.27 | $18.00 (-1.48%) | $18.29 | $17.90 | 566.20 K | $1.96 B |
| 10/27/2025 | $18.36 | $18.37 (0.05%) | $18.53 | $18.24 | 258.93 K | $2.00 B |
| 10/24/2025 | $18.19 | $18.28 (0.49%) | $18.36 | $18.10 | 297.20 K | $1.99 B |
| 10/23/2025 | $18.28 | $18.21 (-0.38%) | $18.33 | $18.05 | 310.40 K | $1.98 B |
| 10/22/2025 | $18.21 | $18.11 (-0.55%) | $18.36 | $18.05 | 356.20 K | $1.97 B |
| 10/21/2025 | $18.24 | $18.09 (-0.82%) | $18.32 | $18.03 | 435.50 K | $1.97 B |
| 10/20/2025 | $17.95 | $18.17 (1.23%) | $18.21 | $17.95 | 260.30 K | $1.97 B |
| 10/17/2025 | $17.60 | $17.91 (1.76%) | $17.95 | $17.58 | 428.41 K | $1.95 B |
| 10/16/2025 | $18.18 | $17.67 (-2.81%) | $18.39 | $17.60 | 498.04 K | $1.92 B |
| 10/15/2025 | $18.82 | $18.47 (-1.86%) | $18.92 | $18.38 | 347.90 K | $2.01 B |
| 10/14/2025 | $18.44 | $18.89 (2.44%) | $19.06 | $18.19 | 468.55 K | $2.05 B |
| 10/13/2025 | $18.30 | $18.40 (0.55%) | $18.52 | $18.24 | 328.04 K | $2.00 B |
| 10/10/2025 | $18.33 | $18.32 (-0.05%) | $18.57 | $18.30 | 321.60 K | $1.99 B |
| 10/09/2025 | $18.68 | $18.31 (-1.98%) | $18.77 | $18.20 | 357.20 K | $1.99 B |
| 10/08/2025 | $18.82 | $18.67 (-0.8%) | $18.87 | $18.53 | 360.90 K | $2.03 B |
| 10/07/2025 | $18.60 | $18.61 (0.05%) | $18.83 | $18.41 | 554.62 K | $2.02 B |
| 10/06/2025 | $18.21 | $18.54 (1.81%) | $18.71 | $18.12 | 474.30 K | $2.01 B |
| 10/03/2025 | $17.79 | $18.10 (1.74%) | $18.42 | $17.75 | 411.60 K | $1.97 B |
| 10/02/2025 | $17.67 | $17.80 (0.74%) | $17.97 | $16.96 | 484.84 K | $1.93 B |
| 10/01/2025 | $18.16 | $17.78 (-2.09%) | $18.60 | $17.77 | 546.00 K | $1.93 B |
| 09/30/2025 | $17.57 | $18.15 (3.3%) | $18.19 | $17.56 | 454.02 K | $1.97 B |
| 09/29/2025 | $17.53 | $17.57 (0.23%) | $17.58 | $17.37 | 301.00 K | $1.91 B |
| 09/26/2025 | $17.44 | $17.53 (0.52%) | $17.78 | $17.44 | 485.00 K | $1.90 B |
| 09/25/2025 | $17.60 | $17.39 (-1.19%) | $17.67 | $17.32 | 581.51 K | $1.89 B |
| 09/24/2025 | $17.34 | $17.54 (1.15%) | $17.60 | $17.34 | 395.70 K | $1.91 B |
| 09/23/2025 | $17.58 | $17.34 (-1.37%) | $17.70 | $17.30 | 489.24 K | $1.88 B |
| 09/22/2025 | $17.50 | $17.54 (0.23%) | $17.58 | $17.08 | 453.20 K | $1.91 B |
| 09/19/2025 | $17.78 | $17.63 (-0.84%) | $17.88 | $17.60 | 851.50 K | $1.92 B |
| 09/18/2025 | $17.14 | $17.76 (3.62%) | $17.83 | $17.02 | 475.92 K | $1.93 B |
| 09/17/2025 | $17.25 | $17.10 (-0.87%) | $17.48 | $17.05 | 609.40 K | $1.86 B |
| 09/16/2025 | $17.34 | $17.25 (-0.52%) | $17.39 | $17.16 | 423.10 K | $1.87 B |
| 09/15/2025 | $17.52 | $17.53 (0.06%) | $17.65 | $17.41 | 525.42 K | $1.90 B |
| 09/12/2025 | $17.29 | $17.53 (1.39%) | $17.61 | $17.29 | 450.11 K | $1.90 B |
| 09/11/2025 | $17.16 | $17.42 (1.52%) | $17.51 | $17.13 | 446.44 K | $1.89 B |
| 09/10/2025 | $17.10 | $17.06 (-0.23%) | $17.32 | $17.00 | 682.14 K | $1.85 B |
| 09/09/2025 | $17.49 | $17.22 (-1.54%) | $17.61 | $17.20 | 583.01 K | $1.87 B |
| 09/08/2025 | $17.34 | $17.50 (0.92%) | $17.51 | $17.05 | 470.80 K | $1.90 B |
| 09/05/2025 | $17.59 | $17.42 (-0.97%) | $17.72 | $17.33 | 533.10 K | $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.
