NYSE - Delayed Quote USD

Fidelis Insurance Holdings Limited (FIHL)

Compare
16.35
+0.09
+(0.55%)
At close: January 23 at 4:00:02 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 202516.1816.3616.1416.3516.35261,900
Jan 22, 202516.6416.6416.1616.2616.26393,800
Jan 21, 202516.6516.7516.5016.5516.55324,800
Jan 17, 202516.7616.9016.5916.6316.63416,200
Jan 16, 202516.6616.7816.6316.7016.70341,900
Jan 15, 202516.6116.7716.4016.6616.66910,500
Jan 14, 202516.3916.5616.1916.2916.29588,400
Jan 13, 202515.9516.4515.9216.4216.42758,100
Jan 10, 202516.2816.3716.0016.1316.131,214,500
Jan 8, 202516.2416.6415.9016.5116.511,597,500
Jan 7, 202516.9517.1616.7816.9316.93533,300
Jan 6, 202517.2917.4416.9016.9416.941,014,800
Jan 3, 202517.8817.9117.2917.2917.29335,100
Jan 2, 202518.1118.1717.9117.9817.98551,500
Dec 31, 202417.7418.1717.7418.1318.13584,200
Dec 30, 202417.5517.8317.4117.7317.73382,000
Dec 27, 202417.7817.8517.5017.6117.61451,700
Dec 26, 202417.7917.8917.6117.8217.82169,100
Dec 24, 202417.8517.9217.7217.8217.82127,600
Dec 23, 202417.8317.9217.6717.8217.82279,400
Dec 20, 202417.5418.0717.5417.9517.95648,200
Dec 19, 202417.9318.1417.6417.7717.77401,600
Dec 18, 202418.1718.4217.6017.7017.70471,600
Dec 17, 202418.2918.4718.0418.1918.19491,800
Dec 16, 202419.0119.0118.3818.4018.40418,700
Dec 13, 202419.2619.5019.0119.0819.08322,000
Dec 12, 202419.5919.6819.3119.3519.35333,900
Dec 11, 202419.3919.6019.0619.5219.52467,600
Dec 10, 202419.3819.6519.2519.3519.35502,600
Dec 9, 202419.5019.7119.0419.4719.47863,900
Dec 6, 202419.9720.0819.4219.7319.73876,500
Dec 5, 202420.3920.4420.0420.0720.07679,900
Dec 4, 202420.2720.2719.9820.2420.241,044,700
Dec 3, 202420.5320.5320.1820.2420.24454,700
Dec 2, 202420.6020.7020.3520.4020.40562,100
Nov 29, 202420.6620.7920.4720.5320.53188,600
Nov 27, 202420.6120.8320.4220.6620.66777,700
Nov 26, 202420.4920.7720.3620.5820.58928,500
Nov 25, 202420.4820.8520.3820.5920.59871,000
Nov 22, 202420.5920.7420.3620.3920.39305,600
Nov 21, 202420.0020.6719.7920.5320.53565,700
Nov 20, 202420.2520.2619.7019.9019.90426,900
Nov 19, 202419.6220.0219.4219.9119.91704,300
Nov 18, 202419.6820.1419.5719.6519.65447,400
Nov 15, 202419.8620.1419.5219.6519.65426,300
Nov 14, 202420.0820.0819.5219.7319.73895,100
Nov 13, 202419.9921.3218.1419.9319.931,118,600
Nov 12, 202418.6718.7718.3218.4618.46308,700
Nov 11, 202418.7418.9018.4718.6418.64456,600
Nov 8, 202418.0418.5817.9318.5718.57334,700
Nov 7, 202418.3618.3617.7318.0918.09617,900
Nov 6, 202418.4818.6618.0818.2718.27487,700
Nov 5, 202417.1217.6817.0617.6617.66299,700
Nov 4, 202416.9517.1816.9516.9816.98346,800
Nov 1, 202417.3917.4617.0017.0217.02253,100
Oct 31, 202417.5517.7517.2617.2617.26210,300
Oct 30, 202417.3117.5717.3117.4617.46231,400
Oct 29, 202417.4017.5017.2417.3817.38382,800
Oct 28, 202417.4117.6517.4117.5417.54201,900
Oct 25, 202417.7417.7417.2417.3517.35242,200
Oct 24, 202417.4117.5917.2417.5717.57221,200
Oct 23, 202417.2517.4617.1317.4217.42187,500
Oct 22, 202417.6017.6917.2917.3417.34239,000
Oct 21, 202417.7417.8417.6217.7417.74152,800
Oct 18, 202418.0118.0117.7517.7817.78208,400
Oct 17, 202418.1618.1617.9017.9817.98238,300
Oct 16, 202418.0418.1517.8717.9617.96250,200
Oct 15, 202418.2118.4517.8517.8717.87296,700
Oct 14, 202418.0418.4417.9718.4118.41274,600
Oct 11, 202417.9318.1817.8118.1318.13370,100
Oct 10, 202417.6518.1217.6517.9417.94302,200
Oct 9, 202417.1117.7216.9717.5217.52588,200
Oct 8, 202417.0317.6217.0117.2017.20747,000
Oct 7, 202418.5518.5717.0117.1017.10698,800
Oct 4, 202418.3918.6918.3918.6418.64190,700
Oct 3, 202417.9418.3317.8718.2218.22249,600
Oct 2, 202418.2818.3617.7817.9817.98381,800
Oct 1, 202418.1718.5017.9918.2618.26309,600
Sep 30, 202418.1318.2017.9118.0618.06361,800
Sep 27, 202418.5718.6518.2118.2218.22350,900
Sep 26, 202419.0119.2418.5218.5218.52519,600
Sep 25, 202418.1518.8818.0618.8318.83722,700
Sep 24, 202418.0018.1717.9118.0818.08400,900
Sep 23, 202417.9418.0817.7217.9017.90324,100
Sep 20, 202418.0018.3017.9317.9317.93941,600
Sep 19, 202418.3818.3818.0218.1918.19444,200
Sep 18, 202417.7018.1317.6617.9217.92584,400
Sep 17, 202417.4817.8317.4217.7117.71953,000
Sep 16, 2024 0.10 Dividend
Sep 16, 202417.6717.8417.5517.7917.79248,600
Sep 13, 202417.5317.7717.4917.6017.50300,800
Sep 12, 202417.4917.5917.2817.3717.27276,300
Sep 11, 202418.0418.0517.3617.3717.27348,500
Sep 10, 202418.4118.4618.0618.0717.97459,300
Sep 9, 202418.2818.6018.0718.4218.32521,100
Sep 6, 202418.0618.2817.9218.2618.16497,800
Sep 5, 202418.1818.2618.0618.0917.99311,700
Sep 4, 202418.3818.5118.2818.3018.20358,200
Sep 3, 202418.2518.3018.0018.2118.11415,600
Aug 30, 202418.4318.6018.3418.5218.41336,500
Aug 29, 202418.4318.5818.2418.3818.28490,600
Aug 28, 202418.4618.6918.2518.3518.25433,500
Aug 27, 202418.5518.6718.4018.4518.35260,600
Aug 26, 202418.8618.9018.5118.5718.46275,300
Aug 23, 202418.1218.7618.0518.7418.63583,100
Aug 22, 202418.2218.4018.0018.0617.96445,500
Aug 21, 202418.4318.4918.0818.1718.07654,400
Aug 20, 202418.6218.6718.3118.3718.271,212,300
Aug 19, 202418.7118.9518.6618.7618.65710,800
Aug 16, 202417.9619.0217.9018.6018.491,151,500
Aug 15, 202417.5018.0416.2717.9717.873,588,500
Aug 14, 202417.7118.0817.6618.0217.92487,800
Aug 13, 202417.4117.6217.3017.6117.51290,800
Aug 12, 202417.2117.5017.1717.4117.31308,200
Aug 9, 202416.8917.2316.7717.2117.11282,300
Aug 8, 202416.6417.1216.6217.0216.92276,100
Aug 7, 202416.5416.5916.3616.5816.49284,800
Aug 6, 202416.3316.4415.9316.3816.29436,100
Aug 5, 202416.5216.5516.1016.4616.37594,500
Aug 2, 202416.9817.0116.5216.9316.83441,000
Aug 1, 202417.7417.8416.9917.2517.15627,600
Jul 31, 202417.5718.1517.4617.7917.69462,200
Jul 30, 202417.8017.9317.2117.4717.37530,500
Jul 29, 202417.5417.7817.4417.7117.61313,900
Jul 26, 202417.3517.5617.2517.4817.38221,000
Jul 25, 202416.8817.4116.8517.2117.11327,600
Jul 24, 202417.2817.3016.8916.9116.81374,800
Jul 23, 202417.4017.5117.1417.1917.09286,400
Jul 22, 202417.5117.6917.3717.3817.28292,000
Jul 19, 202417.6917.6917.4217.5417.44698,300
Jul 18, 202417.8318.2017.5917.7917.69545,700
Jul 17, 202417.6317.8317.6017.7517.65449,700
Jul 16, 202417.7517.9517.6017.7717.67573,300
Jul 15, 202417.6617.8817.5517.6317.53382,800
Jul 12, 202417.2717.5417.2417.4317.33411,200
Jul 11, 202416.9117.1916.7917.1317.03569,100
Jul 10, 202416.3616.7216.3516.7216.63563,300
Jul 9, 202416.2616.6116.2416.3316.24528,800
Jul 8, 202416.1616.4815.9816.3916.30550,100
Jul 5, 202416.2816.3915.8015.9015.81491,300
Jul 3, 202416.5216.5716.1916.2916.20407,300
Jul 2, 202416.3416.4916.2016.4716.38786,300
Jul 1, 202416.3616.5916.2716.4516.36377,100
Jun 28, 202416.1416.3616.1016.3116.221,911,700
Jun 27, 202416.3616.3715.9416.0415.95368,100
Jun 26, 202416.3916.3916.1916.2416.15600,600
Jun 25, 202416.5916.7116.4016.4816.39564,300
Jun 24, 202416.1816.7816.1316.6916.60492,100
Jun 21, 202416.2316.3116.1016.1616.07525,300
Jun 20, 202415.9116.3115.8316.3016.21441,000
Jun 18, 202416.0216.3115.9215.9515.86417,900
Jun 17, 202415.4316.1015.3915.9615.87551,900
Jun 14, 2024 0.10 Dividend
Jun 14, 202415.6615.7715.3515.4615.37767,200
Jun 13, 202416.1216.1215.6815.8515.66752,600
Jun 12, 202416.2416.2416.0016.1015.91393,600
Jun 11, 202415.9316.0615.7215.9415.75257,300
Jun 10, 202415.6716.0615.6015.9915.801,714,400
Jun 7, 202415.6215.9415.5615.7315.54274,900
Jun 6, 202415.5915.7315.4315.6815.49611,400
Jun 5, 202415.6815.6815.3615.5915.40440,500
Jun 4, 202416.2216.2315.5815.7015.51424,500
Jun 3, 202416.6116.6116.1116.2616.07362,500
May 31, 202416.2816.5916.0916.5816.38686,200
May 30, 202415.8116.3115.7816.2916.10483,900
May 29, 202415.7716.0115.6615.7815.59768,800
May 28, 202416.3016.3015.7115.8215.631,221,200
May 24, 202416.4816.5616.1216.2416.05871,800
May 23, 202416.5516.7516.0316.3116.124,341,700
May 22, 202417.2217.2916.6016.7516.55949,200
May 21, 202417.9218.4117.1117.4017.19437,900
May 20, 202418.5318.6418.2518.2718.05466,100
May 17, 202418.5818.7218.4418.5318.31243,400
May 16, 202418.5018.7718.3118.4518.23275,000
May 15, 202418.4418.5518.1818.4118.19498,000
May 14, 202418.0218.5617.7818.3818.16771,700
May 13, 202418.5918.5917.9017.9317.72550,400
May 10, 202418.2518.7816.8718.4818.261,000,500
May 9, 202418.8219.3218.7119.3119.08417,800
May 8, 202418.7219.0118.6218.8218.60242,200
May 7, 202418.8719.0218.7918.8118.59197,900
May 6, 202418.8619.0118.7018.8918.66248,200
May 3, 202418.9518.9618.3618.6918.47447,900
May 2, 202418.6919.2018.6218.9218.69623,200
May 1, 202418.6518.9418.4818.5218.30400,500
Apr 30, 202419.9620.0017.6618.5818.361,552,500
Apr 29, 202419.5220.5319.5120.0319.791,466,700
Apr 26, 202419.7519.8019.3919.5019.27309,400
Apr 25, 202419.3819.8019.2819.7419.50418,800
Apr 24, 202419.6819.8119.2019.4719.24376,900
Apr 23, 202419.0919.6519.0619.6119.38560,300
Apr 22, 202419.1419.4019.0319.0518.82757,000
Apr 19, 202419.1419.2618.8519.0818.85432,300
Apr 18, 202418.7319.5418.7319.1418.911,000,200
Apr 17, 202418.7218.8518.5218.6618.44508,900
Apr 16, 202418.3518.7918.3218.6418.42402,200
Apr 15, 202418.5818.7018.3118.3618.14588,800
Apr 12, 202418.4818.6018.3418.5018.28479,500
Apr 11, 202418.5118.8118.3418.6018.381,002,800
Apr 10, 202418.6918.8418.3818.3918.17494,100
Apr 9, 202419.4019.5518.7118.9118.68340,500
Apr 8, 202419.3419.5619.1519.3919.16318,200
Apr 5, 202419.3219.3218.9419.1418.91762,700
Apr 4, 202419.7519.8019.1219.1918.96901,400
Apr 3, 202419.1219.7819.0919.5819.35617,200
Apr 2, 202419.0819.2518.9919.1918.96481,200
Apr 1, 202419.5219.7119.0419.2519.02712,200
Mar 28, 202419.1019.5019.0619.4819.251,149,600
Mar 27, 202418.7819.1218.7319.0818.85824,200
Mar 26, 202418.6518.7918.4518.7218.50490,200
Mar 25, 202418.6718.9118.5518.6718.45465,900
Mar 22, 202418.6118.7918.4518.5718.35367,900
Mar 21, 202418.9619.0018.4818.5518.33585,400
Mar 20, 202418.8619.0418.6818.8818.65541,500
Mar 19, 202419.0019.2418.8018.9618.73630,100
Mar 18, 202418.7519.1718.7118.9918.76606,100
Mar 15, 202418.3318.6918.1418.6518.436,501,000
Mar 14, 2024 0.10 Dividend
Mar 14, 202418.2618.4818.1318.3918.17786,900
Mar 13, 202418.6818.8118.2918.4418.12510,300
Mar 12, 202418.0618.6717.9318.6218.30533,300
Mar 11, 202417.9118.2917.7718.0617.75558,300
Mar 8, 202417.9118.1517.7617.8317.52388,500
Mar 7, 202417.8718.0217.3817.8117.50868,700
Mar 6, 202417.2918.0317.1717.8217.51995,400
Mar 5, 202417.0517.2216.8616.9916.70768,000
Mar 4, 202416.9117.6116.8517.2416.941,105,700
Mar 1, 202418.6118.6116.5116.9116.621,562,800
Feb 29, 202414.7315.0714.6314.9614.70552,800
Feb 28, 202414.5814.8914.5714.7514.49413,800
Feb 27, 202414.6414.9214.4814.7114.46410,800
Feb 26, 202414.3014.7014.3014.4914.24508,700
Feb 23, 202413.9014.3513.8714.2413.99668,400
Feb 22, 202413.3714.0013.2813.9013.66942,600
Feb 21, 202413.3113.3513.1013.2112.98249,500
Feb 20, 202413.1413.2712.9413.2112.98419,400
Feb 16, 202413.2013.3313.1313.3313.10243,500
Feb 15, 202413.1613.4213.0513.1112.88562,200
Feb 14, 202413.1613.2513.0213.1112.88293,000
Feb 13, 202413.1213.1712.9013.0512.82277,900
Feb 12, 202413.1213.2613.0713.2112.98238,500
Feb 9, 202412.8613.1312.7113.1012.87226,400
Feb 8, 202412.7712.8812.6512.8212.60353,000
Feb 7, 202412.7812.8612.6612.8112.59153,800
Feb 6, 202412.5712.8112.5712.7812.56190,300
Feb 5, 202412.6512.6512.4312.5412.32164,300
Feb 2, 202412.8312.9112.7612.7712.55253,800
Feb 1, 202413.0613.2012.6512.8712.65494,200
Jan 31, 202413.2213.2313.0213.0212.79270,900
Jan 30, 202413.0313.2412.9813.2112.98388,700
Jan 29, 202412.6913.1212.4913.0712.84621,700
Jan 26, 202412.7712.8512.6312.7212.50204,300
Jan 25, 202412.6412.7212.5012.6912.47288,000
Jan 24, 202412.6212.6312.4412.4912.27424,700

Related Tickers

IGIC International General Insurance Holdings Ltd.
24.06
-0.41%
 
BNT Brookfield Wealth Solutions Ltd.
59.48
+0.85%
 
ACGL Arch Capital Group Ltd.
93.02
-0.20%
 
ARZGY Assicurazioni Generali S.p.A.
15.38
+1.72%
 
ATH-PC Athene Holding Ltd.
25.13
-0.24%
 
ACGLN Arch Capital Group Ltd.
18.72
0.00%
 
ATH-PA Athene Holding Ltd.
24.68
+0.02%
 
EQH-PA Equitable Holdings, Inc.
21.23
+0.24%
 
SAXPY Sampo Oyj
20.42
-0.49%
 
AEG Aegon Ltd.
6.50
+0.78%