Free Trial

Fidelis Insurance (FIHL) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free FIHL Stock Alerts
$18.48
-0.83 (-4.30%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Fidelis Insurance Stock Price Performance

5 Day
Performance
-1.70%
1 Month
Performance
-0.11%
3 Month
Performance
+39.89%
6 Month
Performance
+31.91%
Year-To-Date
Performance
+45.86%
Receive FIHL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Fidelis Insurance and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

FIHL Stock Chart for Sunday, May, 12, 2024

FIHL Chart by TradingView

Fidelis Insurance Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$19.31$18.49
-4.25%		$18.78$16.871.00 million shs$2.18 billion
05/09/2024$18.82$19.31
+2.60%		$19.32$18.71416,701 shs$2.28 billion
05/08/2024$18.80$18.82
+0.11%		$19.01$18.62242,217 shs$2.22 billion
05/07/2024$18.89$18.80
-0.48%		$19.02$18.79197,904 shs$2.22 billion
05/06/2024$18.69$18.89
+1.07%		$19.01$18.70248,165 shs$2.23 billion
05/03/2024$18.91$18.69
-1.16%		$18.96$18.36447,912 shs$2.20 billion
05/02/2024$18.53$18.91
+2.05%		$19.20$18.62623,213 shs$2.23 billion
05/01/2024$18.58$18.53
-0.27%		$18.94$18.48400,464 shs$2.19 billion
04/30/2024$20.04$18.58
-7.29%		$20.00$17.661.55 million shs$2.19 billion
04/29/2024$19.50$20.04
+2.77%		$20.53$19.471.47 million shs$2.36 billion
04/26/2024$19.74$19.47
-1.37%		$19.80$19.39309,400 shs$2.30 billion
04/25/2024$19.46$19.74
+1.44%		$19.80$19.28416,108 shs$2.33 billion
04/24/2024$19.61$19.46
-0.76%		$19.80$19.20376,887 shs$2.29 billion
04/23/2024$19.05$19.61
+2.94%		$19.65$19.06560,336 shs$2.31 billion
04/22/2024$19.08$19.05
-0.16%		$19.40$19.03733,865 shs$2.25 billion
04/19/2024$19.14$19.08
-0.31%		$19.26$18.85432,321 shs$2.25 billion
04/18/2024$18.66$19.14
+2.57%		$19.53$18.841.00 million shs$2.26 billion
04/17/2024$18.63$18.66
+0.16%		$18.85$18.52508,878 shs$2.20 billion
04/16/2024$18.32$18.63
+1.69%		$18.78$18.32402,238 shs$2.20 billion
04/15/2024$18.50$18.32
-0.97%		$18.69$18.32588,765 shs$2.18 billion
04/12/2024$18.60$18.50
-0.54%		$18.61$18.34479,464 shs$2.18 billion
04/11/2024$18.39$18.60
+1.14%		$18.81$18.34604,764 shs$2.19 billion
04/10/2024$18.91$18.39
-2.75%		$18.84$18.38494,106 shs$2.17 billion
04/09/2024$19.39$18.91
-2.48%		$19.55$18.71340,509 shs$2.23 billion
04/08/2024$19.14$19.39
+1.31%		$19.56$19.15318,017 shs$2.29 billion
04/05/2024$19.19$19.16
-0.16%		$19.32$18.94762,661 shs$2.26 billion
04/04/2024$19.58$19.19
-1.99%		$19.80$19.12513,630 shs$2.26 billion
04/03/2024$19.18$19.58
+2.09%		$19.78$19.09617,224 shs$2.31 billion
04/02/2024$19.25$19.18
-0.36%		$19.25$18.99481,232 shs$2.26 billion
04/01/2024$19.48$19.25
-1.18%		$19.71$19.04710,140 shs$2.27 billion
03/29/2024$19.48$19.48$19.50$19.061.15 million shs$2.30 billion
03/28/2024$19.08$19.48
+2.10%		$19.50$19.06761,733 shs$2.30 billion
03/27/2024$18.72$19.08
+1.92%		$19.12$18.73823,929 shs$2.25 billion
03/26/2024$18.67$18.72
+0.27%		$18.79$18.45490,188 shs$2.21 billion
03/25/2024$18.57$18.67
+0.54%		$18.91$18.55465,881 shs$2.20 billion
03/22/2024$18.55$18.57
+0.11%		$18.79$18.45367,877 shs$2.19 billion
03/21/2024$18.87$18.55
-1.70%		$19.00$18.48528,543 shs$2.19 billion
03/20/2024$18.96$18.87
-0.47%		$19.04$18.68541,525 shs$2.23 billion
03/19/2024$18.99$18.96
-0.16%		$19.24$18.80630,110 shs$2.24 billion
03/18/2024$18.65$18.99
+1.82%		$19.17$18.71492,259 shs$2.24 billion
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/15/2024$18.39$18.65
+1.41%		$18.69$18.146.34 million shs$2.20 billion
03/14/2024$18.44$18.39
-0.27%		$18.48$18.13786,937 shs$2.17 billion
03/13/2024$18.63$18.44
-1.02%		$18.81$18.29510,279 shs$2.17 billion
03/12/2024$18.06$18.63
+3.18%		$18.67$17.99533,282 shs$2.20 billion
03/11/2024$17.83$18.06
+1.26%		$18.29$17.78558,329 shs$2.13 billion
03/08/2024$17.81$17.83
+0.11%		$18.15$17.76388,499 shs$2.10 billion
03/07/2024$17.82$17.81
-0.06%		$18.02$17.38868,644 shs$2.10 billion
03/06/2024$16.99$17.82
+4.89%		$18.03$17.17995,398 shs$2.10 billion
03/05/2024$17.24$16.99
-1.45%		$17.22$16.86768,008 shs$2.00 billion
03/04/2024$16.91$17.24
+1.95%		$17.61$16.851.11 million shs$2.03 billion
03/01/2024$14.92$16.91
+13.34%		$18.61$16.511.56 million shs$1.99 billion
02/29/2024$14.75$14.92
+1.15%		$15.07$14.63552,181 shs$1.76 billion
02/28/2024$14.71$14.75
+0.27%		$14.89$14.57413,783 shs$1.74 billion
02/27/2024$14.49$14.71
+1.52%		$14.92$14.48410,781 shs$1.73 billion
02/26/2024$14.24$14.49
+1.76%		$14.70$14.30508,514 shs$1.71 billion
02/23/2024$13.90$14.24
+2.45%		$14.35$13.87668,402 shs$1.68 billion
02/22/2024$13.21$13.90
+5.22%		$14.00$13.28942,629 shs$1.64 billion
02/21/2024$13.21$13.21$13.35$13.10249,464 shs$1.56 billion
02/20/2024$13.33$13.21
-0.90%		$13.27$12.94419,386 shs$1.56 billion
02/19/2024$13.33$13.33$13.33$13.13243,400 shs$1.57 billion
02/16/2024$13.11$13.33
+1.68%		$13.33$13.13243,497 shs$1.57 billion
02/15/2024$13.11$13.11$13.42$13.05562,165 shs$1.55 billion
02/14/2024$13.05$13.11
+0.46%		$13.25$13.02292,564 shs$1.55 billion
02/13/2024$13.21$13.05
-1.21%		$13.17$12.90277,880 shs$1.54 billion
02/12/2024$13.10$13.21
+0.84%		$13.26$13.07238,494 shs$1.56 billion

Related Companies:
This page (NYSE:FIHL) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Gold Set to EXPLODE!
Gold Safe Exchange
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold