5 DAY PERFORMANCE
-11.60%
1 MONTH PERFORMANCE
-2.80%
3 MONTH PERFORMANCE
-3.35%
6 MONTH PERFORMANCE
+0.86%
YEAR-TO-DATE PERFORMANCE
-4.19%
1 YEAR PERFORMANCE
+12.34%
Fidelis Insurance Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $21.17 | $20.95 (-1.04%) | $21.22 | $20.88 | 113.77 K | $2.11 B |
| 05/05/2026 | $20.82 | $20.90 (0.38%) | $21.15 | $20.52 | 330.60 K | $2.09 B |
| 05/04/2026 | $21.04 | $20.79 (-1.19%) | $21.34 | $20.79 | 410.72 K | $2.08 B |
| 05/01/2026 | $21.23 | $21.21 (-0.09%) | $21.50 | $21.08 | 425.00 K | $2.13 B |
| 04/30/2026 | $20.77 | $21.13 (1.73%) | $21.24 | $20.77 | 283.41 K | $2.12 B |
| 04/29/2026 | $21.05 | $20.88 (-0.81%) | $21.26 | $20.76 | 435.00 K | $2.09 B |
| 04/28/2026 | $21.09 | $21.17 (0.38%) | $21.38 | $20.97 | 309.75 K | $2.12 B |
| 04/27/2026 | $20.85 | $20.88 (0.14%) | $21.22 | $20.81 | 301.94 K | $2.09 B |
| 04/24/2026 | $21.13 | $20.96 (-0.8%) | $21.26 | $20.91 | 215.92 K | $2.10 B |
| 04/23/2026 | $20.63 | $21.29 (3.2%) | $21.40 | $20.54 | 331.00 K | $2.13 B |
| 04/22/2026 | $20.57 | $20.56 (-0.05%) | $20.70 | $20.36 | 395.53 K | $2.06 B |
| 04/21/2026 | $20.85 | $20.65 (-0.96%) | $20.98 | $20.58 | 318.32 K | $2.07 B |
| 04/20/2026 | $20.79 | $20.84 (0.24%) | $21.17 | $20.78 | 391.23 K | $2.09 B |
| 04/17/2026 | $20.22 | $20.97 (3.71%) | $21.09 | $20.20 | 475.81 K | $2.10 B |
| 04/16/2026 | $20.02 | $20.20 (0.9%) | $20.27 | $20.02 | 369.80 K | $2.02 B |
| 04/15/2026 | $20.08 | $20.14 (0.3%) | $20.24 | $20.04 | 319.95 K | $2.02 B |
| 04/14/2026 | $19.93 | $20.15 (1.1%) | $20.26 | $19.88 | 346.90 K | $2.02 B |
| 04/13/2026 | $19.96 | $20.04 (0.4%) | $20.09 | $19.77 | 484.60 K | $2.01 B |
| 04/10/2026 | $20.25 | $20.05 (-0.99%) | $20.25 | $19.79 | 365.70 K | $2.01 B |
| 04/09/2026 | $19.57 | $20.34 (3.93%) | $20.53 | $19.57 | 668.30 K | $2.04 B |
| 04/08/2026 | $19.50 | $19.69 (0.97%) | $19.75 | $19.38 | 454.44 K | $1.97 B |
| 04/07/2026 | $19.31 | $19.21 (-0.52%) | $19.31 | $19.09 | 649.00 K | $1.93 B |
| 04/06/2026 | $19.08 | $19.29 (1.1%) | $19.29 | $18.96 | 636.95 K | $1.93 B |
| 04/02/2026 | $18.93 | $19.14 (1.11%) | $19.23 | $18.87 | 695.93 K | $1.92 B |
| 04/01/2026 | $19.11 | $19.00 (-0.58%) | $19.20 | $18.95 | 429.10 K | $1.90 B |
| 03/31/2026 | $19.45 | $19.11 (-1.75%) | $19.45 | $18.93 | 505.70 K | $1.92 B |
| 03/30/2026 | $18.88 | $19.18 (1.59%) | $19.20 | $18.80 | 409.41 K | $1.92 B |
| 03/27/2026 | $19.09 | $18.75 (-1.78%) | $19.19 | $18.75 | 356.80 K | $1.88 B |
| 03/26/2026 | $18.97 | $19.17 (1.05%) | $19.23 | $18.97 | 254.50 K | $1.92 B |
| 03/25/2026 | $19.18 | $19.11 (-0.36%) | $19.18 | $18.97 | 304.01 K | $1.92 B |
| 03/24/2026 | $19.02 | $19.02 (0%) | $19.21 | $18.93 | 373.34 K | $1.91 B |
| 03/23/2026 | $19.12 | $19.06 (-0.31%) | $19.32 | $19.05 | 396.94 K | $1.91 B |
| 03/20/2026 | $18.69 | $18.84 (0.8%) | $18.85 | $18.57 | 721.24 K | $1.89 B |
| 03/19/2026 | $18.70 | $18.66 (-0.21%) | $18.88 | $18.52 | 351.00 K | $1.87 B |
| 03/18/2026 | $18.87 | $18.80 (-0.37%) | $19.06 | $18.77 | 356.60 K | $1.88 B |
| 03/17/2026 | $19.00 | $19.00 (0%) | $19.33 | $18.83 | 410.80 K | $1.90 B |
| 03/16/2026 | $18.76 | $18.95 (1.01%) | $19.11 | $18.73 | 359.10 K | $1.90 B |
| 03/13/2026 | $18.81 | $18.70 (-0.58%) | $18.95 | $18.61 | 418.32 K | $1.87 B |
| 03/12/2026 | $18.60 | $18.69 (0.48%) | $18.88 | $18.52 | 456.61 K | $1.87 B |
| 03/11/2026 | $18.71 | $18.77 (0.32%) | $18.97 | $18.63 | 553.05 K | $1.88 B |
| 03/10/2026 | $18.66 | $18.91 (1.34%) | $19.16 | $18.63 | 488.20 K | $1.90 B |
| 03/09/2026 | $18.53 | $18.76 (1.24%) | $18.79 | $18.24 | 476.31 K | $1.88 B |
| 03/06/2026 | $18.60 | $18.62 (0.11%) | $18.75 | $18.06 | 432.13 K | $1.87 B |
| 03/05/2026 | $19.45 | $19.01 (-2.26%) | $19.51 | $19.00 | 516.00 K | $1.91 B |
| 03/04/2026 | $19.17 | $19.50 (1.72%) | $19.51 | $19.03 | 663.21 K | $1.95 B |
| 03/03/2026 | $19.14 | $19.23 (0.47%) | $19.27 | $18.63 | 518.80 K | $1.93 B |
| 03/02/2026 | $19.04 | $19.56 (2.73%) | $19.71 | $18.81 | 733.90 K | $1.96 B |
| 02/27/2026 | $19.46 | $19.06 (-2.06%) | $19.48 | $19.00 | 645.50 K | $1.91 B |
| 02/26/2026 | $20.15 | $19.26 (-4.42%) | $20.27 | $19.10 | 1.22 M | $1.93 B |
| 02/25/2026 | $20.17 | $20.11 (-0.3%) | $20.19 | $19.95 | 400.63 K | $2.02 B |
| 02/24/2026 | $20.12 | $20.09 (-0.15%) | $20.20 | $19.91 | 584.30 K | $2.01 B |
| 02/23/2026 | $20.21 | $20.08 (-0.64%) | $20.50 | $19.98 | 528.44 K | $2.01 B |
| 02/20/2026 | $20.11 | $20.04 (-0.35%) | $20.15 | $19.60 | 537.03 K | $2.09 B |
| 02/19/2026 | $19.52 | $19.69 (0.87%) | $19.86 | $19.49 | 281.15 K | $2.06 B |
| 02/18/2026 | $19.91 | $19.66 (-1.26%) | $19.94 | $19.65 | 281.30 K | $2.05 B |
| 02/17/2026 | $19.77 | $19.95 (0.91%) | $20.12 | $19.77 | 281.77 K | $2.08 B |
| 02/13/2026 | $19.71 | $19.65 (-0.3%) | $19.82 | $19.55 | 313.60 K | $2.05 B |
| 02/12/2026 | $19.84 | $19.78 (-0.3%) | $20.00 | $19.58 | 280.63 K | $2.06 B |
| 02/11/2026 | $19.44 | $19.72 (1.44%) | $19.73 | $19.25 | 268.20 K | $2.06 B |
| 02/10/2026 | $18.78 | $19.36 (3.09%) | $19.44 | $18.56 | 386.41 K | $2.02 B |
| 02/09/2026 | $19.37 | $18.93 (-2.27%) | $19.42 | $18.81 | 411.64 K | $1.98 B |
| 02/06/2026 | $19.58 | $19.40 (-0.92%) | $19.83 | $19.35 | 472.35 K | $2.02 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.
