Free Trial

Fidelis Insurance (FIHL) Stock Chart & Stock Price History

→ The “Next Bitcoin”? 10 CENT Crypto Set to Explode (From True Market Insiders) (Ad)
Free FIHL Stock Alerts
$19.50
-0.24 (-1.22%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Fidelis Insurance Stock Price Performance

5 Day
Performance
-0.56%
1 Month
Performance
+0.10%
3 Month
Performance
+53.30%
6 Month
Performance
+40.79%
Year-To-Date
Performance
+53.91%
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 True Market Insiders
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

FIHL Stock Chart for Sunday, April, 28, 2024

FIHL Chart by TradingView

Fidelis Insurance Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The “Next Bitcoin”? 10 CENT Crypto Set to Explode (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
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
02/09/2024$12.82$13.10
+2.18%		$13.13$12.71226,437 shs$1.54 billion
02/08/2024$12.81$12.82
+0.08%		$12.88$12.65352,969 shs$1.51 billion
02/07/2024$12.78$12.81
+0.23%		$12.86$12.66153,800 shs$1.51 billion
02/06/2024$12.54$12.78
+1.91%		$12.81$12.57190,270 shs$1.51 billion
02/05/2024$12.77$12.54
-1.80%		$12.65$12.43164,329 shs$1.48 billion
02/02/2024$12.87$12.77
-0.78%		$12.91$12.76253,666 shs$1.51 billion
02/01/2024$13.02$12.87
-1.15%		$13.20$12.65493,733 shs$1.52 billion
01/31/2024$13.21$13.02
-1.44%		$13.26$13.02270,943 shs$1.54 billion
01/30/2024$13.07$13.21
+1.07%		$13.24$12.98388,524 shs$1.56 billion
01/29/2024$12.72$13.07
+2.75%		$13.12$12.49621,667 shs$1.54 billion

Related Companies:
This page (NYSE:FIHL) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
His win rate puts Warren Buffett to shame…
Investing Daily
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
“Retirement Secret” Showed 995% Gain Last Time We Shared It
Stansberry Research