Canada markets close in 1 hour 15 minutes

Fidelis Insurance Holdings Limited (FIHL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.51-0.80 (-4.15%)
As of 02:44PM EDT. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202418.2518.7816.8718.5118.51555,714
May 09, 202418.8219.3218.7119.3119.31416,700
May 08, 202418.7219.0118.6218.8218.82242,200
May 07, 202418.8719.0218.7918.8118.81197,900
May 06, 202418.8619.0118.7018.8918.89248,200
May 03, 202418.9518.9618.3618.6918.69447,900
May 02, 202418.6919.2018.6218.9218.92623,200
May 01, 202418.6518.9418.4818.5218.52400,500
Apr 30, 202419.9620.0017.6618.5818.581,552,500
Apr 29, 202419.5220.5319.5120.0320.031,466,700
Apr 26, 202419.7519.8019.3919.5019.50309,400
Apr 25, 202419.3819.8019.2819.7419.74418,800
Apr 24, 202419.6819.8119.2019.4719.47376,900
Apr 23, 202419.0919.6519.0619.6119.61560,300
Apr 22, 202419.1419.4019.0319.0519.05757,000
Apr 19, 202419.1419.2618.8519.0819.08432,300
Apr 18, 202418.7319.5418.7319.1419.141,000,200
Apr 17, 202418.7218.8518.5218.6618.66508,900
Apr 16, 202418.3518.7918.3218.6418.64402,200
Apr 15, 202418.5818.7018.3118.3618.36588,800
Apr 12, 202418.4818.6018.3418.5018.50479,500
Apr 11, 202418.5118.8118.3418.6018.601,002,800
Apr 10, 202418.6918.8418.3818.3918.39494,100
Apr 09, 202419.4019.5518.7118.9118.91340,500
Apr 08, 202419.3419.5619.1519.3919.39318,200
Apr 05, 202419.3219.3218.9419.1419.14762,700
Apr 04, 202419.7519.8019.1219.1919.19901,400
Apr 03, 202419.1219.7819.0919.5819.58617,200
Apr 02, 202419.0819.2518.9919.1919.19481,200
Apr 01, 202419.5219.7119.0419.2519.25712,200
Mar 28, 202419.1019.5019.0619.4819.481,149,600
Mar 27, 202418.7819.1218.7319.0819.08824,200
Mar 26, 202418.6518.7918.4518.7218.72490,200
Mar 25, 202418.6718.9118.5518.6718.67465,900
Mar 22, 202418.6118.7918.4518.5718.57367,900
Mar 21, 202418.9619.0018.4818.5518.55585,400
Mar 20, 202418.8619.0418.6818.8818.88541,500
Mar 19, 202419.0019.2418.8018.9618.96630,100
Mar 18, 202418.7519.1718.7118.9918.99606,100
Mar 15, 202418.3318.6918.1418.6518.656,501,000
Mar 14, 202418.2618.4818.1318.3918.39786,900
Mar 14, 20240.1 Dividend
Mar 13, 202418.6818.8118.2918.4418.34510,300
Mar 12, 202418.0618.6717.9318.6218.52533,300
Mar 11, 202417.9118.2917.7718.0617.96558,300
Mar 08, 202417.9118.1517.7617.8317.73388,500
Mar 07, 202417.8718.0217.3817.8117.71868,700
Mar 06, 202417.2918.0317.1717.8217.72995,400
Mar 05, 202417.0517.2216.8616.9916.90768,000
Mar 04, 202416.9117.6116.8517.2417.151,105,700
Mar 01, 202418.6118.6116.5116.9116.821,562,800
Feb 29, 202414.7315.0714.6314.9614.88552,800
Feb 28, 202414.5814.8914.5714.7514.67413,800
Feb 27, 202414.6414.9214.4814.7114.63410,800
Feb 26, 202414.3014.7014.3014.4914.41508,700
Feb 23, 202413.9014.3513.8714.2414.16668,400
Feb 22, 202413.3714.0013.2813.9013.82942,600
Feb 21, 202413.3113.3513.1013.2113.14249,500
Feb 20, 202413.1413.2712.9413.2113.14419,400
Feb 16, 202413.2013.3313.1313.3313.26243,500
Feb 15, 202413.1613.4213.0513.1113.04562,200
Feb 14, 202413.1613.2513.0213.1113.04293,000
Feb 13, 202413.1213.1712.9013.0512.98277,900
Feb 12, 202413.1213.2613.0713.2113.14238,500
Feb 09, 202412.8613.1312.7113.1013.03226,400
Feb 08, 202412.7712.8812.6512.8212.75353,000
Feb 07, 202412.7812.8612.6612.8112.74153,800
Feb 06, 202412.5712.8112.5712.7812.71190,300
Feb 05, 202412.6512.6512.4312.5412.47164,300
Feb 02, 202412.8312.9112.7612.7712.70253,800
Feb 01, 202413.0613.2012.6512.8712.80494,200
Jan 31, 202413.2213.2313.0213.0212.95270,900
Jan 30, 202413.0313.2412.9813.2113.14388,700
Jan 29, 202412.6913.1212.4913.0713.00621,700
Jan 26, 202412.7712.8512.6312.7212.65204,300
Jan 25, 202412.6412.7212.5012.6912.62288,000
Jan 24, 202412.6212.6312.4412.4912.42424,700
Jan 23, 202412.8112.8112.4812.5412.47289,800
Jan 22, 202412.6012.7712.5412.6312.56423,900
Jan 19, 202412.3412.6312.2012.4912.42390,200
Jan 18, 202412.5812.6412.4512.6012.53468,600
Jan 17, 202412.4612.6512.4012.4912.42291,900
Jan 16, 202412.6512.6512.4012.5812.51494,200
Jan 12, 202412.4212.5612.3112.5512.48277,100
Jan 11, 202412.0012.3111.9412.2412.17623,900
Jan 10, 202411.8812.0911.8812.0712.00611,000
Jan 09, 202411.9012.0711.8012.0712.00703,000
Jan 08, 202412.0012.2111.9712.0011.93594,200
Jan 05, 202412.0712.3912.0712.2612.19822,600
Jan 04, 202412.3412.4112.2412.2912.22316,100
Jan 03, 202412.1512.4112.1512.2212.15484,900
Jan 02, 202412.4712.6412.2912.3312.26408,300
Dec 29, 202312.4712.7512.3412.6712.60517,200
Dec 28, 202312.9012.9612.2912.7712.70852,200
Dec 27, 202312.9913.0812.8713.0312.96318,800
Dec 26, 202312.9413.1312.8112.9612.89551,600
Dec 22, 202312.9913.4212.7412.8112.74464,600
Dec 21, 202312.3112.9412.1412.9412.87462,900
Dec 20, 202312.4312.4311.9711.9911.92304,600
Dec 19, 202312.3312.4612.1912.4312.36197,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...