5 DAY PERFORMANCE
+12.93%
1 MONTH PERFORMANCE
+1.99%
3 MONTH PERFORMANCE
-11.22%
6 MONTH PERFORMANCE
-3.75%
YEAR-TO-DATE PERFORMANCE
-6.56%
1 YEAR PERFORMANCE
-8.13%
Fidelis Insurance Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $14.79 | $14.50 (-1.99%) | $14.98 | $14.46 | 579,488 | $1.69 B |
| 03/12/2025 | $14.64 | $14.66 (0.14%) | $14.78 | $14.40 | 1.30 M | $1.68 B |
| 03/11/2025 | $14.53 | $14.59 (0.41%) | $14.76 | $14.39 | 1.01 M | $1.67 B |
| 03/10/2025 | $14.81 | $14.58 (-1.55%) | $15.19 | $14.58 | 950,303 | $1.67 B |
| 03/07/2025 | $14.69 | $15.00 (2.11%) | $15.26 | $14.69 | 1.08 M | $1.72 B |
| 03/06/2025 | $15.01 | $14.69 (-2.13%) | $15.14 | $14.57 | 556,149 | $1.68 B |
| 03/05/2025 | $15.35 | $15.19 (-1.04%) | $15.55 | $15.11 | 991,511 | $1.74 B |
| 03/04/2025 | $15.76 | $15.31 (-2.86%) | $15.92 | $15.26 | 974,331 | $1.75 B |
| 03/03/2025 | $15.57 | $15.82 (1.61%) | $16.02 | $15.55 | 1.21 M | $1.81 B |
| 02/28/2025 | $14.86 | $14.71 (-1.01%) | $14.96 | $14.59 | 629,157 | $1.68 B |
| 02/27/2025 | $14.84 | $14.86 (0.13%) | $15.08 | $14.76 | 756,500 | $1.70 B |
| 02/26/2025 | $14.33 | $14.73 (2.79%) | $15.29 | $14.30 | 1.18 M | $1.69 B |
| 02/25/2025 | $14.55 | $14.41 (-0.96%) | $14.62 | $14.17 | 799,837 | $1.65 B |
| 02/24/2025 | $14.60 | $14.51 (-0.62%) | $14.80 | $14.26 | 796,739 | $1.66 B |
| 02/21/2025 | $15.47 | $14.52 (-6.14%) | $15.52 | $14.40 | 811,647 | $1.66 B |
| 02/20/2025 | $15.66 | $15.36 (-1.92%) | $15.90 | $14.50 | 2.34 M | $1.76 B |
| 02/19/2025 | $16.39 | $16.49 (0.61%) | $16.55 | $16.22 | 433,910 | $1.89 B |
| 02/18/2025 | $16.21 | $16.48 (1.67%) | $16.49 | $16.10 | 605,733 | $1.89 B |
| 02/14/2025 | $16.60 | $16.21 (-2.35%) | $16.63 | $16.17 | 714,500 | $1.86 B |
| 02/13/2025 | $16.77 | $16.61 (-0.95%) | $16.93 | $16.50 | 577,532 | $1.90 B |
| 02/12/2025 | $16.48 | $16.55 (0.42%) | $16.58 | $16.34 | 237,600 | $1.89 B |
| 02/11/2025 | $16.68 | $16.71 (0.18%) | $16.73 | $16.47 | 446,100 | $1.91 B |
| 02/10/2025 | $16.74 | $16.64 (-0.6%) | $16.83 | $16.61 | 277,500 | $1.90 B |
| 02/07/2025 | $16.75 | $16.79 (0.24%) | $16.85 | $16.55 | 212,732 | $1.92 B |
| 02/06/2025 | $16.78 | $16.74 (-0.24%) | $16.82 | $16.59 | 205,800 | $1.92 B |
| 02/05/2025 | $16.27 | $16.68 (2.52%) | $16.74 | $16.27 | 402,000 | $1.91 B |
| 02/04/2025 | $16.30 | $16.27 (-0.18%) | $16.57 | $16.15 | 266,724 | $1.86 B |
| 02/03/2025 | $16.25 | $16.31 (0.37%) | $16.50 | $16.04 | 403,200 | $1.87 B |
| 01/31/2025 | $16.74 | $16.50 (-1.43%) | $16.81 | $16.34 | 591,500 | $1.89 B |
| 01/30/2025 | $17.11 | $16.77 (-1.99%) | $17.11 | $16.71 | 513,100 | $1.92 B |
| 01/29/2025 | $16.69 | $16.96 (1.62%) | $17.02 | $16.69 | 296,406 | $1.94 B |
| 01/28/2025 | $16.81 | $16.83 (0.12%) | $17.10 | $16.61 | 333,907 | $1.93 B |
| 01/27/2025 | $16.61 | $16.82 (1.26%) | $16.88 | $16.53 | 449,627 | $1.92 B |
| 01/24/2025 | $16.31 | $16.48 (1.04%) | $16.51 | $16.30 | 270,200 | $1.89 B |
| 01/23/2025 | $16.18 | $16.35 (1.05%) | $16.36 | $16.14 | 261,949 | $1.87 B |
| 01/22/2025 | $16.64 | $16.26 (-2.28%) | $16.64 | $16.16 | 393,808 | $1.86 B |
| 01/21/2025 | $16.65 | $16.55 (-0.6%) | $16.75 | $16.50 | 324,800 | $1.89 B |
| 01/17/2025 | $16.76 | $16.63 (-0.78%) | $16.90 | $16.59 | 416,200 | $1.90 B |
| 01/16/2025 | $16.66 | $16.70 (0.24%) | $16.78 | $16.63 | 341,900 | $1.91 B |
| 01/15/2025 | $16.61 | $16.66 (0.3%) | $16.77 | $16.40 | 910,500 | $1.91 B |
| 01/14/2025 | $16.39 | $16.29 (-0.61%) | $16.56 | $16.20 | 588,400 | $1.86 B |
| 01/13/2025 | $15.95 | $16.42 (2.95%) | $16.45 | $15.92 | 758,128 | $1.88 B |
| 01/10/2025 | $16.28 | $16.13 (-0.92%) | $16.37 | $16.00 | 1.21 M | $1.85 B |
| 01/08/2025 | $16.24 | $16.51 (1.66%) | $16.64 | $15.90 | 1.60 M | $1.89 B |
| 01/07/2025 | $16.95 | $16.93 (-0.12%) | $17.16 | $16.78 | 533,300 | $1.94 B |
| 01/06/2025 | $17.29 | $16.94 (-2.02%) | $17.44 | $16.90 | 1.01 M | $1.94 B |
| 01/03/2025 | $17.88 | $17.29 (-3.3%) | $17.91 | $17.29 | 335,146 | $1.98 B |
| 01/02/2025 | $18.11 | $17.98 (-0.72%) | $18.17 | $17.91 | 551,500 | $2.06 B |
| 12/31/2024 | $17.74 | $18.13 (2.2%) | $18.17 | $17.74 | 584,200 | $2.07 B |
| 12/30/2024 | $17.55 | $17.73 (1.03%) | $17.83 | $17.41 | 382,031 | $2.03 B |
| 12/27/2024 | $17.78 | $17.61 (-0.96%) | $17.85 | $17.50 | 451,700 | $2.02 B |
| 12/26/2024 | $17.79 | $17.82 (0.17%) | $17.89 | $17.61 | 169,132 | $2.04 B |
| 12/24/2024 | $17.85 | $17.82 (-0.17%) | $17.92 | $17.72 | 127,606 | $2.04 B |
| 12/23/2024 | $17.83 | $17.82 (-0.06%) | $17.92 | $17.68 | 279,400 | $2.04 B |
| 12/20/2024 | $17.54 | $17.95 (2.34%) | $18.07 | $17.54 | 648,200 | $2.05 B |
| 12/19/2024 | $17.93 | $17.77 (-0.89%) | $18.14 | $17.64 | 401,630 | $2.03 B |
| 12/18/2024 | $18.17 | $17.70 (-2.59%) | $18.42 | $17.60 | 471,600 | $2.03 B |
| 12/17/2024 | $18.29 | $18.19 (-0.55%) | $18.47 | $18.04 | 491,814 | $2.08 B |
| 12/16/2024 | $19.01 | $18.40 (-3.21%) | $19.01 | $18.38 | 418,700 | $2.11 B |
| 12/13/2024 | $19.26 | $19.08 (-0.93%) | $19.50 | $19.01 | 322,010 | $2.18 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.
