Fidelis Insurance Holdings Limited (FIHL)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.0368 | 7.08196721311 | 14.64 | 15.83 | 14.56 | 561087 | 15.41226143 | CS |
| 4 | 0.2068 | 1.33678086619 | 15.47 | 16.02 | 14.07 | 844052 | 14.9335643 | CS |
| 12 | -2.1532 | -12.0762759394 | 17.83 | 18.171 | 14.07 | 667730 | 15.80875363 | CS |
| 26 | -2.2632 | -12.6153846154 | 17.94 | 21.32 | 14.07 | 541756 | 17.17538012 | CS |
| 52 | -3.2832 | -17.3164556962 | 18.96 | 21.32 | 14.07 | 574607 | 17.44202483 | CS |
| 156 | 2.5768 | 19.6702290076 | 13.1 | 21.32 | 11.55 | 510331 | 16.39660575 | CS |
| 260 | 2.5768 | 19.6702290076 | 13.1 | 21.32 | 11.55 | 510331 | 16.39660575 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 15.59 | -0.05 | -0.32 | 15.45 | 15.93 | 15.41 | 1431646 |
| 1742510400 | 15.64 | 0.06 | 0.39 | 15.49 | 15.83 | 15.49 | 444172 |
| 1742424000 | 15.58 | 0.3 | 1.96 | 15.39 | 15.6 | 15.3 | 489297 |
| 1742337600 | 15.28 | -0.28 | -1.80 | 15.55 | 15.77 | 15.25 | 586418 |
| 1742251200 | 15.56 | 0.42 | 2.77 | 15.23 | 15.63 | 15.23 | 581753 |
| 1741992000 | 15.14 | 0.61 | 4.20 | 14.64 | 15.15 | 14.56 | 703794 |
| 1741905600 | 14.53 | -0.13 | -0.89 | 14.79 | 14.98 | 14.46 | 827043 |
| 1741819200 | 14.66 | 0.07 | 0.48 | 14.64 | 14.78 | 14.4 | 1301249 |
| 1741732800 | 14.59 | 0.01 | 0.07 | 14.53 | 14.76 | 14.37 | 1148202 |
| 1741646400 | 14.58 | -0.42 | -2.80 | 14.81 | 15.185 | 14.575 | 1025703 |
| 1741390800 | 15 | 0.31 | 2.11 | 14.78 | 15.26 | 14.69 | 1069261 |
| 1741304400 | 14.69 | -0.5 | -3.29 | 15.01 | 15.14 | 14.57 | 550279 |
| 1741218000 | 15.19 | -0.12 | -0.78 | 15.35 | 15.55 | 15.11 | 991511 |
| 1741131600 | 15.31 | -0.51 | -3.22 | 15.76 | 15.92 | 15.26 | 974325 |
| 1741045200 | 15.82 | 1.11 | 7.55 | 15.57 | 16.02 | 15.52 | 1212349 |
| 1740786000 | 14.71 | -0.15 | -1.01 | 14.86 | 14.96 | 14.585 | 629157 |
| 1740699600 | 14.86 | 0.13 | 0.88 | 14.84 | 15.08 | 14.76 | 756489 |
| 1740613200 | 14.73 | 0.32 | 2.22 | 14.07 | 15.29 | 14.07 | 1181815 |
| 1740526800 | 14.41 | -0.1 | -0.69 | 14.55 | 14.63 | 14.17 | 799837 |
| 1740440400 | 14.51 | -0.01 | -0.07 | 14.6 | 14.8 | 14.26 | 796739 |
| 1740181200 | 14.52 | -0.84 | -5.47 | 15.47 | 15.52 | 14.4 | 811647 |
| 1740094800 | 15.36 | -1.13 | -6.85 | 15.66 | 15.9 | 14.5 | 2344376 |
| 1740008400 | 16.489999 | 0.01 | 0.06 | 16.39 | 16.549 | 16.215 | 431510 |
| 1739922000 | 16.48 | 0.27 | 1.67 | 16.21 | 16.489999 | 16.1 | 605733 |
| 1739576400 | 16.21 | -0.4 | -2.41 | 16.6 | 16.719999 | 16.17 | 714477 |
| 1739490000 | 16.61 | 0.06 | 0.36 | 16.77 | 16.925 | 16.5 | 577532 |
| 1739403600 | 16.55 | -0.16 | -0.96 | 16.68 | 16.68 | 16.34 | 237575 |
| 1739317200 | 16.71 | 0.07 | 0.42 | 16.68 | 16.73 | 16.469999 | 446089 |
| 1739230800 | 16.64 | -0.15 | -0.89 | 16.739999 | 16.83 | 16.605 | 277468 |
| 1738971600 | 16.79 | 0.05 | 0.30 | 16.75 | 16.85 | 16.5501 | 207665 |
| 1738885200 | 16.739999 | 0.06 | 0.36 | 16.78 | 16.85 | 16.59 | 205788 |
| 1738798800 | 16.68 | 0.41 | 2.52 | 16.27 | 16.735 | 16.25 | 401955 |
| 1738712400 | 16.27 | -0.04 | -0.25 | 16.3 | 16.565 | 16.149999 | 266724 |
| 1738626000 | 16.309999 | -0.19 | -1.15 | 16.25 | 16.495 | 16.04 | 390530 |
| 1738366800 | 16.5 | -0.27 | -1.61 | 16.739999 | 16.81 | 16.34 | 591479 |
| 1738280400 | 16.77 | -0.19 | -1.12 | 17.11 | 17.11 | 16.71 | 509217 |
| 1738194000 | 16.96 | 0.13 | 0.77 | 16.69 | 17.02 | 16.6872 | 296406 |
| 1738107600 | 16.83 | 0.01 | 0.06 | 16.81 | 17.1 | 16.61 | 332695 |
| 1738021200 | 16.82 | 0.34 | 2.06 | 16.559999 | 16.88 | 16.53 | 449520 |
| 1737762000 | 16.48 | 0.22 | 1.35 | 16.399999 | 16.51 | 16.3 | 269773 |
| 1737675600 | 16.26 | 0 | 0.00 | 16.26 | 16.26 | 16.26 | 0 |
| 1737589200 | 16.26 | -0.29 | -1.75 | 16.71 | 16.71 | 16.157499 | 391574 |
| 1737502800 | 16.55 | -0.08 | -0.48 | 16.649999 | 16.7467 | 16.5 | 321313 |
| 1737157200 | 16.629999 | -0.07 | -0.42 | 16.719999 | 16.9 | 16.59 | 416195 |
| 1737070800 | 16.7 | 0.04 | 0.24 | 16.81 | 16.81 | 16.629999 | 341868 |
| 1736984400 | 16.66 | 0.37 | 2.27 | 16.239999 | 16.774999 | 16.239999 | 910474 |
| 1736898000 | 16.29 | -0.13 | -0.79 | 16.39 | 16.559999 | 16.195 | 588377 |
| 1736811600 | 16.42 | 0.29 | 1.80 | 15.95 | 16.45 | 15.92 | 758128 |
| 1736552400 | 16.129999 | -0.38 | -2.30 | 16.309999 | 16.37 | 16 | 1207395 |
| 1736379600 | 16.51 | -0.42 | -2.48 | 16.2 | 16.635 | 15.9 | 1578833 |
| 1736293200 | 16.93 | -0.01 | -0.06 | 16.96 | 17.16 | 16.78 | 527288 |
| 1736206800 | 16.94 | -0.35 | -2.02 | 17.32 | 17.38 | 16.9 | 999407 |
| 1735947600 | 17.29 | -0.69 | -3.84 | 17.92 | 17.92 | 17.29 | 329495 |
| 1735861200 | 17.98 | -0.15 | -0.83 | 18.15 | 18.171 | 17.91 | 538560 |
| 1735688400 | 18.13 | 0.4 | 2.26 | 17.74 | 18.17 | 17.74 | 584161 |
| 1735602000 | 17.73 | 0.12 | 0.68 | 17.6 | 17.825 | 17.41 | 364468 |
| 1735342800 | 17.61 | -0.21 | -1.18 | 17.83 | 17.85 | 17.5 | 430037 |
| 1735256400 | 17.82 | 0 | 0.00 | 17.8 | 17.89 | 17.61 | 169132 |
| 1735077840 | 17.82 | 0 | 0.00 | 17.85 | 17.95 | 17.72 | 127606 |
| 1734997200 | 17.82 | -0.13 | -0.72 | 17.83 | 17.9 | 17.6751 | 278948 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
