5 DAY PERFORMANCE
+2.20%
1 MONTH PERFORMANCE
-3.01%
3 MONTH PERFORMANCE
+5.90%
6 MONTH PERFORMANCE
+26.68%
YEAR-TO-DATE PERFORMANCE
-2.71%
1 YEAR PERFORMANCE
+13.54%
Fidelis Insurance Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $18.84 | $19.04 (1.06%) | $19.09 | $18.80 | 391.30 K | $1.97 B |
| 01/29/2026 | $18.83 | $18.88 (0.27%) | $19.00 | $18.71 | 371.22 K | $1.97 B |
| 01/28/2026 | $18.63 | $18.70 (0.38%) | $18.83 | $18.63 | 346.14 K | $1.95 B |
| 01/27/2026 | $18.80 | $18.67 (-0.69%) | $18.96 | $18.62 | 275.50 K | $1.95 B |
| 01/26/2026 | $18.76 | $18.83 (0.37%) | $19.00 | $18.74 | 276.81 K | $1.97 B |
| 01/23/2026 | $18.60 | $18.63 (0.16%) | $18.75 | $18.48 | 243.10 K | $1.94 B |
| 01/22/2026 | $18.53 | $18.58 (0.27%) | $18.70 | $18.50 | 339.10 K | $1.94 B |
| 01/21/2026 | $18.56 | $18.57 (0.05%) | $18.78 | $18.42 | 295.12 K | $1.94 B |
| 01/20/2026 | $18.25 | $18.55 (1.64%) | $18.67 | $18.20 | 297.70 K | $1.94 B |
| 01/16/2026 | $18.49 | $18.35 (-0.76%) | $18.60 | $18.33 | 371.30 K | $1.92 B |
| 01/15/2026 | $18.58 | $18.60 (0.11%) | $18.85 | $18.55 | 531.30 K | $1.94 B |
| 01/14/2026 | $18.59 | $18.61 (0.11%) | $18.76 | $18.50 | 371.80 K | $1.94 B |
| 01/13/2026 | $18.88 | $18.59 (-1.54%) | $18.94 | $18.53 | 394.21 K | $1.94 B |
| 01/12/2026 | $19.09 | $18.93 (-0.84%) | $19.16 | $18.89 | 287.50 K | $1.98 B |
| 01/09/2026 | $19.20 | $19.02 (-0.94%) | $19.31 | $19.01 | 324.20 K | $1.99 B |
| 01/08/2026 | $19.37 | $19.27 (-0.52%) | $19.45 | $19.01 | 479.43 K | $2.01 B |
| 01/07/2026 | $19.05 | $19.11 (0.31%) | $19.36 | $19.04 | 478.10 K | $1.99 B |
| 01/06/2026 | $19.45 | $19.28 (-0.87%) | $19.63 | $19.00 | 542.60 K | $2.01 B |
| 01/05/2026 | $19.26 | $19.50 (1.25%) | $19.69 | $19.26 | 327.50 K | $2.04 B |
| 01/02/2026 | $19.68 | $19.38 (-1.52%) | $19.69 | $19.24 | 477.95 K | $2.02 B |
| 12/31/2025 | $19.69 | $19.57 (-0.61%) | $19.76 | $19.55 | 283.30 K | $2.04 B |
| 12/30/2025 | $19.72 | $19.63 (-0.46%) | $19.72 | $19.58 | 280.12 K | $2.05 B |
| 12/29/2025 | $19.50 | $19.56 (0.31%) | $19.72 | $19.34 | 287.02 K | $2.04 B |
| 12/26/2025 | $19.63 | $19.48 (-0.76%) | $19.83 | $19.47 | 257.49 K | $2.03 B |
| 12/24/2025 | $19.56 | $19.62 (0.31%) | $19.82 | $19.51 | 136.50 K | $2.05 B |
| 12/23/2025 | $19.55 | $19.63 (0.41%) | $19.80 | $19.49 | 373.03 K | $2.05 B |
| 12/22/2025 | $19.11 | $19.52 (2.15%) | $19.76 | $19.11 | 1.40 M | $2.04 B |
| 12/19/2025 | $19.42 | $19.21 (-1.08%) | $19.59 | $19.01 | 823.40 K | $2.00 B |
| 12/18/2025 | $19.60 | $19.46 (-0.71%) | $19.67 | $19.40 | 405.11 K | $2.03 B |
| 12/17/2025 | $19.16 | $19.63 (2.45%) | $19.72 | $19.01 | 507.12 K | $2.05 B |
| 12/16/2025 | $19.16 | $19.20 (0.21%) | $19.28 | $18.96 | 563.30 K | $2.00 B |
| 12/15/2025 | $19.04 | $19.08 (0.21%) | $19.31 | $18.97 | 762.70 K | $1.99 B |
| 12/12/2025 | $19.08 | $19.03 (-0.26%) | $19.09 | $18.90 | 838.90 K | $1.99 B |
| 12/11/2025 | $18.59 | $18.94 (1.88%) | $19.11 | $18.53 | 407.73 K | $1.98 B |
| 12/10/2025 | $18.47 | $18.56 (0.49%) | $18.71 | $18.39 | 544.10 K | $1.94 B |
| 12/09/2025 | $18.25 | $18.60 (1.92%) | $18.63 | $18.18 | 482.53 K | $1.94 B |
| 12/08/2025 | $18.17 | $18.13 (-0.22%) | $18.30 | $17.98 | 469.40 K | $1.89 B |
| 12/05/2025 | $17.87 | $18.09 (1.23%) | $18.21 | $17.87 | 583.32 K | $1.89 B |
| 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 |
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.
