Fidelis Insurance (FIHL) Stock Chart & Stock Price History → This military-backed stock “owns” AI market (From Porter & Company) (Ad) Free FIHL Stock Alerts $16.58 +0.29 (+1.78%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends Fidelis Insurance Stock Price Performance5 Day Performance+4.80%1 Month Performance-12.32%3 Month Performance-1.95%6 Month Performance+33.28%Year-To-Date Performance+30.86% 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 Email Address Ad Porter & CompanyThe only financial event in 2024 that matters Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.Stream the documentary for free by clicking here FIHL Stock Chart for Sunday, June, 2, 2024 FIHL Chart by TradingView Fidelis Insurance Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$16.27$16.58+1.91%$16.59$16.09660,916 shs$1.96 billion05/30/2024$15.78$16.27+3.11%$16.31$15.78483,943 shs$1.92 billion05/29/2024$15.82$15.78-0.25%$16.01$15.66768,785 shs$1.86 billion05/28/2024$16.24$15.82-2.59%$16.30$15.711.06 million shs$1.87 billion05/27/2024$16.24$16.24$16.56$16.12871,700 shs$1.92 billion05/24/2024$16.30$16.24-0.37%$16.56$16.12871,790 shs$1.91 billion Get the Latest News and Ratings for FIHL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Fidelis Insurance and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$16.75$16.30-2.69%$16.75$16.034.34 million shs$1.92 billion05/22/2024$17.40$16.75-3.74%$17.29$16.60949,234 shs$1.98 billion05/21/2024$18.27$17.40-4.76%$18.41$17.11437,806 shs$2.05 billion05/20/2024$18.53$18.27-1.40%$18.64$18.25457,107 shs$2.15 billion05/17/2024$18.44$18.52+0.43%$18.72$18.44243,402 shs$2.18 billion05/16/2024$18.41$18.44+0.16%$18.77$18.31274,953 shs$2.17 billion05/15/2024$18.38$18.41+0.16%$18.55$18.18498,000 shs$2.17 billion05/14/2024$17.93$18.38+2.51%$18.56$17.78771,704 shs$2.11 billion05/13/2024$18.48$17.93-2.98%$18.60$17.90548,292 shs$2.11 billion05/10/2024$19.31$18.49-4.25%$18.78$16.871.00 million shs$2.18 billion05/09/2024$18.82$19.31+2.60%$19.32$18.71416,701 shs$2.28 billion05/08/2024$18.80$18.82+0.11%$19.01$18.62242,217 shs$2.22 billion05/07/2024$18.89$18.80-0.48%$19.02$18.79197,904 shs$2.22 billion05/06/2024$18.69$18.89+1.07%$19.01$18.70248,165 shs$2.23 billion05/03/2024$18.91$18.69-1.16%$18.96$18.36447,912 shs$2.20 billion05/02/2024$18.53$18.91+2.05%$19.20$18.62623,213 shs$2.23 billion05/01/2024$18.58$18.53-0.27%$18.94$18.48400,464 shs$2.19 billion04/30/2024$20.04$18.58-7.29%$20.00$17.661.55 million shs$2.19 billion04/29/2024$19.50$20.04+2.77%$20.53$19.471.47 million shs$2.36 billion04/26/2024$19.74$19.47-1.37%$19.80$19.39309,400 shs$2.30 billion04/25/2024$19.46$19.74+1.44%$19.80$19.28416,108 shs$2.33 billion04/24/2024$19.61$19.46-0.76%$19.80$19.20376,887 shs$2.29 billion04/23/2024$19.05$19.61+2.94%$19.65$19.06560,336 shs$2.31 billion04/22/2024$19.08$19.05-0.16%$19.40$19.03733,865 shs$2.25 billion04/19/2024$19.14$19.08-0.31%$19.26$18.85432,321 shs$2.25 billion04/18/2024$18.66$19.14+2.57%$19.53$18.841.00 million shs$2.26 billion04/17/2024$18.63$18.66+0.16%$18.85$18.52508,878 shs$2.20 billion04/16/2024$18.32$18.63+1.69%$18.78$18.32402,238 shs$2.20 billion04/15/2024$18.50$18.32-0.97%$18.69$18.32588,765 shs$2.18 billion04/12/2024$18.60$18.50-0.54%$18.61$18.34479,464 shs$2.18 billion04/11/2024$18.39$18.60+1.14%$18.81$18.34604,764 shs$2.19 billion04/10/2024$18.91$18.39-2.75%$18.84$18.38494,106 shs$2.17 billion04/09/2024$19.39$18.91-2.48%$19.55$18.71340,509 shs$2.23 billion04/08/2024$19.14$19.39+1.31%$19.56$19.15318,017 shs$2.29 billionWhat is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (Ad)A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”Click here to find out who they are.04/05/2024$19.19$19.16-0.16%$19.32$18.94762,661 shs$2.26 billion04/04/2024$19.58$19.19-1.99%$19.80$19.12513,630 shs$2.26 billion04/03/2024$19.18$19.58+2.09%$19.78$19.09617,224 shs$2.31 billion04/02/2024$19.25$19.18-0.36%$19.25$18.99481,232 shs$2.26 billion04/01/2024$19.48$19.25-1.18%$19.71$19.04710,140 shs$2.27 billion03/29/2024$19.48$19.48$19.50$19.061.15 million shs$2.30 billion03/28/2024$19.08$19.48+2.10%$19.50$19.06761,733 shs$2.30 billion03/27/2024$18.72$19.08+1.92%$19.12$18.73823,929 shs$2.25 billion03/26/2024$18.67$18.72+0.27%$18.79$18.45490,188 shs$2.21 billion03/25/2024$18.57$18.67+0.54%$18.91$18.55465,881 shs$2.20 billion03/22/2024$18.55$18.57+0.11%$18.79$18.45367,877 shs$2.19 billion03/21/2024$18.87$18.55-1.70%$19.00$18.48528,543 shs$2.19 billion03/20/2024$18.96$18.87-0.47%$19.04$18.68541,525 shs$2.23 billion03/19/2024$18.99$18.96-0.16%$19.24$18.80630,110 shs$2.24 billion03/18/2024$18.65$18.99+1.82%$19.17$18.71492,259 shs$2.24 billion03/15/2024$18.39$18.65+1.41%$18.69$18.146.34 million shs$2.20 billion03/14/2024$18.44$18.39-0.27%$18.48$18.13786,937 shs$2.17 billion03/13/2024$18.63$18.44-1.02%$18.81$18.29510,279 shs$2.17 billion03/12/2024$18.06$18.63+3.18%$18.67$17.99533,282 shs$2.20 billion03/11/2024$17.83$18.06+1.26%$18.29$17.78558,329 shs$2.13 billion03/08/2024$17.81$17.83+0.11%$18.15$17.76388,499 shs$2.10 billion03/07/2024$17.82$17.81-0.06%$18.02$17.38868,644 shs$2.10 billion03/06/2024$16.99$17.82+4.89%$18.03$17.17995,398 shs$2.10 billion03/05/2024$17.24$16.99-1.45%$17.22$16.86768,008 shs$2.00 billion03/04/2024$16.91$17.24+1.95%$17.61$16.851.11 million shs$2.03 billion03/01/2024$14.92$16.91+13.34%$18.61$16.511.56 million shs$1.99 billion Related Companies: RLI Stock Chart AXS Stock Chart SIGI Stock Chart THG Stock Chart ESGR Stock Chart WTM Stock Chart KMPR Stock Chart MCY Stock Chart SPNT Stock Chart PLMR Stock Chart Receive FIHL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Fidelis Insurance and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:FIHL) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersBiden Nomination CANCELED?The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Fidelis Insurance Holdings Limited Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.