Fidelis Insurance Holdings Limited Common Shares (FIHL)

Last Price19.65

Change-0.13 (-0.66%)

NYSE · Last Trade: Feb 15th, 10:07 AM EST

Historical Prices For Fidelis Insurance Holdings Limited Common Shares (FIHL)

Date Range:

2025-11-15 - 2026-02-15

Date	Open	High	Low	Close	Volume	Adjusted Close
2/13/2026	19.71	19.82	19.55	19.65	313,580	19.65
2/12/2026	19.84	20.00	19.57	19.78	280,632	19.78
2/11/2026	19.44	19.73	19.25	19.72	268,157	19.72
2/10/2026	18.78	19.44	18.56	19.36	386,406	19.36
2/09/2026	19.37	19.42	18.81	18.93	411,641	18.93
2/06/2026	19.58	19.83	19.35	19.40	472,348	19.40
2/05/2026	19.46	19.78	19.36	19.53	356,424	19.53
2/04/2026	19.32	19.73	19.32	19.41	313,718	19.41
2/03/2026	19.33	19.50	19.18	19.22	290,489	19.22
2/02/2026	19.15	19.52	19.15	19.22	505,934	19.22
1/30/2026	18.84	19.09	18.80	19.04	391,304	19.04
1/29/2026	18.83	19.00	18.71	18.88	371,215	18.88
1/28/2026	18.63	18.83	18.63	18.70	346,144	18.70
1/27/2026	18.80	18.96	18.62	18.67	275,490	18.67
1/26/2026	18.76	19.00	18.73	18.83	276,812	18.83
1/23/2026	18.60	18.75	18.48	18.63	243,104	18.63
1/22/2026	18.53	18.70	18.50	18.58	339,098	18.58
1/21/2026	18.56	18.78	18.42	18.57	295,120	18.57
1/20/2026	18.25	18.67	18.20	18.55	297,692	18.55
1/16/2026	18.49	18.60	18.33	18.35	371,303	18.35
1/15/2026	18.58	18.85	18.55	18.60	531,275	18.60
1/14/2026	18.59	18.76	18.50	18.61	371,790	18.61
1/13/2026	18.88	18.94	18.53	18.59	394,205	18.59
1/12/2026	19.09	19.16	18.89	18.93	287,453	18.93
1/09/2026	19.20	19.31	19.01	19.02	324,151	19.02
1/08/2026	19.37	19.45	19.00	19.27	479,434	19.27
1/07/2026	19.05	19.36	19.04	19.11	478,064	19.11
1/06/2026	19.45	19.63	19.00	19.28	542,577	19.28
1/05/2026	19.26	19.69	19.26	19.50	327,451	19.50
1/02/2026	19.68	19.69	19.24	19.38	477,945	19.38
12/31/2025	19.69	19.76	19.55	19.57	283,293	19.57
12/30/2025	19.72	19.72	19.58	19.63	280,117	19.63
12/29/2025	19.50	19.72	19.34	19.56	287,019	19.56
12/26/2025	19.63	19.82	19.47	19.48	257,485	19.48
12/24/2025	19.56	19.82	19.50	19.62	136,483	19.62
12/23/2025	19.55	19.80	19.48	19.63	373,025	19.63
12/22/2025	19.11	19.75	19.11	19.52	1,399,257	19.52
12/19/2025	19.42	19.59	19.00	19.21	823,360	19.21
12/18/2025	19.60	19.66	19.40	19.46	405,113	19.46
12/17/2025	19.16	19.72	19.01	19.63	512,516	19.63
12/16/2025	19.16	19.28	18.96	19.20	563,288	19.20
12/15/2025	19.04	19.31	18.96	19.08	762,678	19.08
12/12/2025	19.08	19.09	18.90	19.03	838,851	19.03
12/11/2025	18.59	19.11	18.53	18.94	407,726	18.94
12/10/2025	18.47	18.71	18.39	18.56	544,056	18.56
12/09/2025	18.25	18.63	18.18	18.60	482,527	18.60
12/08/2025	18.17	18.30	17.98	18.13	469,395	18.13
12/05/2025	17.87	18.21	17.87	18.09	583,323	18.09
12/04/2025	18.07	18.25	17.91	18.08	1,668,373	18.08
12/03/2025	18.73	18.85	18.41	18.43	731,222	18.43
12/02/2025	18.94	18.97	18.63	18.70	470,564	18.70
12/01/2025	19.06	19.33	18.89	18.95	588,900	18.95
11/28/2025	19.05	19.13	18.95	19.04	213,529	19.04
11/26/2025	18.94	19.06	18.82	19.04	384,930	19.04
11/25/2025	18.90	19.13	18.80	18.90	443,315	18.90
11/24/2025	18.95	18.97	18.75	18.84	464,892	18.84
11/21/2025	18.73	19.14	18.63	18.84	420,971	18.84
11/20/2025	18.89	19.00	18.43	18.57	423,660	18.57
11/19/2025	18.90	19.11	18.48	18.75	1,013,590	18.75
11/18/2025	18.55	19.14	18.41	18.90	497,740	18.90
11/17/2025	18.61	18.68	18.43	18.47	565,391	18.47