FIHL Historical Prices

Summary

Key Stock Metrics

14.17

(February 25, 2025)

52-Week Low

21.32

(November 13, 2024)

52-Week High

21.32

(November 13, 2024)

All-Time High

17.40

(May 30, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2023-06-29 13.10 13.30 12.60 12.90 5582727
2023-06-30 13.24 13.94 13.00 13.65 2070399
2023-07-03 13.50 14.00 13.34 13.78 416578
2023-07-05 13.70 13.94 13.00 13.13 1199515
2023-07-06 13.30 13.93 13.25 13.77 706955
2023-07-07 13.86 14.04 13.56 13.85 358137
2023-07-10 13.85 13.93 13.49 13.80 323679
2023-07-11 13.88 14.00 13.58 13.83 543374
2023-07-12 13.85 13.97 13.56 13.70 351792
2023-07-13 13.57 13.96 13.57 13.70 430276
2023-07-14 14.00 14.00 13.43 13.67 413936
2023-07-17 13.75 13.86 13.60 13.69 227431
2023-07-18 13.71 13.86 13.60 13.68 369715
2023-07-19 13.75 13.84 13.47 13.70 282655
2023-07-20 13.75 13.88 13.53 13.65 297323
2023-07-21 13.69 13.86 13.55 13.75 158768
2023-07-24 13.60 13.89 13.40 13.55 319698
2023-07-25 13.70 13.78 13.26 13.36 461834
2023-07-26 13.52 13.74 13.27 13.64 791701
2023-07-27 13.89 14.00 13.48 13.70 826971
2023-07-28 13.79 14.00 13.61 13.89 966186
2023-07-31 14.27 14.27 13.68 13.88 294916
2023-08-01 13.77 14.04 13.74 13.99 211720
2023-08-02 13.74 13.90 13.53 13.69 150670
2023-08-03 13.70 13.88 13.55 13.73 156194
2023-08-04 13.85 13.88 13.39 13.41 164907
2023-08-07 13.42 14.21 13.41 14.11 289753
2023-08-08 14.05 14.05 13.59 13.81 219764
2023-08-09 13.65 14.04 13.65 13.89 123126
2023-08-10 13.76 13.90 13.20 13.24 244550
2023-08-11 13.13 13.64 13.13 13.45 68139
2023-08-14 13.52 13.90 13.45 13.78 113176
2023-08-15 13.48 13.54 13.11 13.23 157200
2023-08-16 13.28 13.42 13.00 13.19 123069
2023-08-17 13.20 13.61 13.20 13.38 122766
2023-08-18 13.22 13.57 13.22 13.38 103155
2023-08-21 13.49 13.52 13.22 13.30 225850
2023-08-22 13.30 13.76 13.30 13.50 331851
2023-08-23 14.20 14.25 13.20 13.98 974336
2023-08-24 14.16 14.95 14.03 14.79 1058717
2023-08-25 14.85 14.89 14.22 14.61 235026
2023-08-28 14.78 14.89 14.17 14.30 230713
2023-08-29 14.35 14.78 14.30 14.43 208557
2023-08-30 14.43 14.79 14.22 14.61 158078
2023-08-31 14.49 14.76 14.29 14.34 139258
2023-09-01 14.49 14.83 14.49 14.57 303977
2023-09-05 14.74 14.74 14.03 14.32 212641
2023-09-06 14.47 14.63 14.21 14.25 86071
2023-09-07 14.42 14.47 14.07 14.26 185954
2023-09-08 14.21 14.53 14.08 14.14 113777
2023-09-11 14.49 14.95 14.31 14.93 318886
2023-09-12 14.94 15.26 14.66 15.16 338170
2023-09-13 15.30 15.30 14.59 14.65 217962
2023-09-14 14.78 15.05 14.41 14.64 241863
2023-09-15 14.91 14.91 14.40 14.53 1819946
2023-09-18 14.58 15.00 14.53 14.85 84526
2023-09-19 14.85 15.05 14.80 14.92 159775
2023-09-20 14.98 15.03 14.70 14.70 131857
2023-09-21 14.57 14.65 14.33 14.39 125536
2023-09-22 14.31 14.68 14.23 14.60 249888
2023-09-25 14.58 14.71 14.47 14.67 129205
2023-09-26 14.50 14.66 14.43 14.62 239678
2023-09-27 14.70 15.20 14.58 14.86 314568
2023-09-28 14.93 15.13 14.80 14.82 281169
2023-09-29 14.88 14.97 14.57 14.68 148003
2023-10-02 14.68 14.83 14.25 14.39 150790
2023-10-03 14.25 14.52 14.25 14.47 163426
2023-10-04 14.40 14.53 14.25 14.53 125383
2023-10-05 14.48 14.97 14.31 14.51 204443
2023-10-06 14.59 14.80 14.28 14.30 300883
2023-10-09 14.29 15.00 14.06 14.37 679002
2023-10-10 14.34 14.75 14.34 14.62 298722
2023-10-11 14.43 14.79 14.43 14.73 122490
2023-10-12 14.88 14.88 14.23 14.25 234352
2023-10-13 14.45 14.45 14.10 14.15 205049
2023-10-16 14.17 14.50 14.15 14.21 277348
2023-10-17 14.15 14.80 14.15 14.52 215355
2023-10-18 14.43 14.51 14.23 14.34 278117
2023-10-19 14.28 14.33 14.01 14.02 325449
2023-10-20 14.00 14.20 13.95 13.95 283667
2023-10-23 13.84 14.01 13.72 13.90 199456
2023-10-24 13.92 14.26 13.92 14.19 181692
2023-10-25 14.34 14.48 14.00 14.36 217374
2023-10-26 14.46 14.67 14.03 14.05 134583
2023-10-27 14.00 14.02 13.84 13.85 270572
2023-10-30 13.80 14.08 13.80 14.06 114346
2023-10-31 14.01 14.22 13.87 14.14 96752
2023-11-01 14.11 14.37 14.10 14.24 207034
2023-11-02 14.25 14.37 14.07 14.13 164462
2023-11-03 14.34 14.43 14.15 14.17 156007
2023-11-06 14.15 14.24 13.99 14.17 126716
2023-11-07 14.06 14.11 13.90 14.07 91955
2023-11-08 14.17 14.17 13.90 13.99 78713
2023-11-09 14.04 14.12 13.90 13.90 81244
2023-11-10 13.90 14.06 13.80 14.01 169667
2023-11-13 13.94 14.06 13.78 13.85 224918
2023-11-14 14.01 14.14 13.88 13.94 295349
2023-11-15 14.04 14.14 13.88 13.89 248620
2023-11-16 13.92 13.94 13.67 13.69 306394
2023-11-17 13.75 14.00 13.51 13.94 194366
2023-11-20 13.89 14.52 13.89 14.39 337674
2023-11-21 13.31 13.80 11.99 13.01 1236615
2023-11-22 12.95 12.99 12.18 12.28 672686
2023-11-24 12.45 12.68 12.30 12.46 119225
2023-11-27 12.49 12.53 11.94 12.26 282476
2023-11-28 12.34 12.34 11.74 11.78 311843
2023-11-29 11.77 11.90 11.55 11.74 417181
2023-11-30 11.82 12.27 11.82 12.20 332368
2023-12-01 12.18 12.50 12.12 12.44 302120
2023-12-04 12.28 12.63 12.23 12.50 253073
2023-12-05 12.43 12.70 12.36 12.50 209989
2023-12-06 12.56 12.79 12.33 12.59 187918
2023-12-07 12.63 12.66 12.21 12.35 143354
2023-12-08 12.35 12.43 12.20 12.28 165537
2023-12-11 12.27 12.39 12.04 12.10 181935
2023-12-12 12.09 12.47 12.03 12.32 191384
2023-12-13 12.31 12.59 12.17 12.49 377459
2023-12-14 12.54 12.67 12.17 12.31 265616
2023-12-15 12.37 12.37 12.04 12.06 507575
2023-12-18 12.11 12.28 12.00 12.23 253416
2023-12-19 12.33 12.46 12.19 12.43 197947
2023-12-20 12.43 12.43 11.97 11.99 304638
2023-12-21 12.31 12.94 12.14 12.94 462900
2023-12-22 12.99 13.42 12.75 12.81 464563
2023-12-26 12.94 13.13 12.81 12.96 551550
2023-12-27 12.99 13.08 12.87 13.03 318790
2023-12-28 12.90 12.96 12.29 12.77 852178
2023-12-29 12.47 12.75 12.34 12.67 517159
2024-01-02 12.47 12.64 12.29 12.33 408251
2024-01-03 12.15 12.41 12.15 12.22 484859
2024-01-04 12.34 12.41 12.24 12.29 316080
2024-01-05 12.07 12.39 12.07 12.26 822622
2024-01-08 12.00 12.21 11.97 12.00 594155
2024-01-09 11.90 12.07 11.80 12.07 702971
2024-01-10 11.88 12.09 11.88 12.07 611040
2024-01-11 12.00 12.31 11.95 12.24 623924
2024-01-12 12.42 12.56 12.31 12.55 277140
2024-01-16 12.65 12.65 12.40 12.58 494182
2024-01-17 12.46 12.65 12.40 12.49 291854
2024-01-18 12.58 12.64 12.45 12.60 468589
2024-01-19 12.34 12.63 12.20 12.49 390176
2024-01-22 12.60 12.77 12.54 12.63 423933
2024-01-23 12.81 12.81 12.48 12.54 289809
2024-01-24 12.62 12.63 12.45 12.49 424722
2024-01-25 12.64 12.72 12.50 12.69 287970
2024-01-26 12.77 12.86 12.63 12.72 204251
2024-01-29 12.69 13.12 12.49 13.07 621708
2024-01-30 13.03 13.24 12.98 13.21 388666
2024-01-31 13.22 13.23 13.02 13.02 270943
2024-02-01 13.06 13.20 12.65 12.87 494281
2024-02-02 12.83 12.91 12.76 12.77 253784
2024-02-05 12.65 12.65 12.43 12.54 164329
2024-02-06 12.57 12.81 12.57 12.78 190270
2024-02-07 12.78 12.86 12.66 12.81 153800
2024-02-08 12.77 12.88 12.65 12.82 353018
2024-02-09 12.86 13.13 12.71 13.10 226437
2024-02-12 13.12 13.26 13.07 13.21 238494
2024-02-13 13.12 13.17 12.90 13.05 277880
2024-02-14 13.16 13.25 13.02 13.11 292999
2024-02-15 13.16 13.42 13.05 13.11 562204
2024-02-16 13.20 13.33 13.13 13.33 243497
2024-02-20 13.14 13.27 12.94 13.21 419386
2024-02-21 13.31 13.35 13.10 13.21 249464
2024-02-22 13.37 14.00 13.28 13.90 942629
2024-02-23 13.90 14.35 13.87 14.24 668402
2024-02-26 14.30 14.70 14.30 14.49 508721
2024-02-27 14.64 14.92 14.48 14.71 410781
2024-02-28 14.58 14.89 14.57 14.75 413783
2024-02-29 14.73 15.07 14.63 14.96 552787
2024-03-01 18.61 18.61 16.51 16.91 1562837
2024-03-04 16.91 17.61 16.85 17.24 1105694
2024-03-05 17.05 17.22 16.86 16.99 768008
2024-03-06 17.29 18.03 17.17 17.82 995448
2024-03-07 17.87 18.02 17.38 17.81 868722
2024-03-08 17.91 18.15 17.76 17.83 388499
2024-03-11 17.91 18.29 17.78 18.06 558331
2024-03-12 18.06 18.67 17.93 18.62 533395
2024-03-13 18.68 18.81 18.29 18.34 510307
2024-03-14 18.26 18.48 18.13 18.39 786937
2024-03-15 18.33 18.69 18.14 18.65 6501030
2024-03-18 18.75 19.17 18.71 18.99 606051
2024-03-19 19.00 19.24 18.80 18.96 630111
2024-03-20 18.86 19.04 18.68 18.88 541577
2024-03-21 18.96 19.00 18.48 18.55 585581
2024-03-22 18.61 18.79 18.45 18.57 367917
2024-03-25 18.67 18.91 18.55 18.67 465883
2024-03-26 18.65 18.79 18.45 18.72 490188
2024-03-27 18.78 19.12 18.73 19.08 824232
2024-03-28 19.10 19.50 19.06 19.48 1149592
2024-04-01 19.52 19.71 19.04 19.25 712180
2024-04-02 19.08 19.25 18.99 19.19 481232
2024-04-03 19.12 19.78 19.09 19.58 617228
2024-04-04 19.75 19.80 19.12 19.19 901531
2024-04-05 19.32 19.32 18.94 19.14 762661
2024-04-08 19.34 19.56 19.15 19.39 318217
2024-04-09 19.40 19.55 18.71 18.91 340513
2024-04-10 18.69 18.84 18.38 18.39 494145
2024-04-11 18.51 18.81 18.34 18.60 1002764
2024-04-12 18.48 18.61 18.34 18.50 480680
2024-04-15 18.58 18.70 18.31 18.36 588776
2024-04-16 18.35 18.79 18.32 18.64 402238
2024-04-17 18.72 18.85 18.52 18.66 508889
2024-04-18 18.73 19.54 18.73 19.14 1000281
2024-04-19 19.14 19.26 18.85 19.08 432321
2024-04-22 19.14 19.40 19.03 19.05 757031
2024-04-23 19.09 19.65 19.06 19.61 560401
2024-04-24 19.68 19.81 19.20 19.47 376894
2024-04-25 19.38 19.80 19.28 19.74 418760
2024-04-26 19.75 19.80 19.39 19.50 309400
2024-04-29 19.52 20.53 19.51 20.03 1467187
2024-04-30 19.96 20.00 17.66 18.58 1552549
2024-05-01 18.65 18.94 18.48 18.52 400464
2024-05-02 18.69 19.20 18.62 18.92 623213
2024-05-03 18.95 18.96 18.36 18.69 447915
2024-05-06 18.86 19.02 18.70 18.89 248165
2024-05-07 18.87 19.02 18.79 18.81 197905
2024-05-08 18.72 19.01 18.62 18.82 242217
2024-05-09 18.82 19.32 18.71 19.31 417801
2024-05-10 18.25 18.78 16.87 18.48 1000467
2024-05-13 18.59 18.60 17.90 17.93 550430
2024-05-14 18.02 18.56 17.78 18.38 771745
2024-05-15 18.44 18.55 18.18 18.41 498000
2024-05-16 18.50 18.77 18.31 18.45 274953
2024-05-17 18.58 18.72 18.44 18.53 243402
2024-05-20 18.53 18.64 18.25 18.27 466064
2024-05-21 17.92 18.41 17.11 17.40 437869
2024-05-22 17.22 17.29 16.60 16.75 949235
2024-05-23 16.55 16.75 16.03 16.31 4341745
2024-05-24 16.48 16.56 16.12 16.24 871792
2024-05-28 16.30 16.30 15.71 15.82 1221165
2024-05-29 15.77 16.01 15.66 15.78 768785
2024-05-30 15.81 16.31 15.78 16.29 483943
2024-05-31 16.28 16.59 16.09 16.58 686210
2024-06-03 16.61 16.61 16.05 16.26 362515
2024-06-04 16.22 16.23 15.58 15.70 424478
2024-06-05 15.68 15.68 15.36 15.59 440450
2024-06-06 15.59 15.73 15.43 15.68 611448
2024-06-07 15.62 15.94 15.56 15.73 274929
2024-06-10 15.67 16.06 15.60 15.99 1714383
2024-06-11 15.93 16.06 15.72 15.94 257278
2024-06-12 16.24 16.24 16.00 16.10 393570
2024-06-13 16.12 16.12 15.68 15.75 752601
2024-06-14 15.66 15.77 15.35 15.46 767221
2024-06-17 15.43 16.10 15.39 15.96 551929
2024-06-18 16.02 16.31 15.92 15.95 417943
2024-06-20 15.91 16.31 15.83 16.30 441023
2024-06-21 16.23 16.31 16.10 16.16 525320
2024-06-24 16.18 16.78 16.13 16.69 492090
2024-06-25 16.59 16.71 16.40 16.48 564295
2024-06-26 16.39 16.39 16.19 16.24 600578
2024-06-27 16.36 16.37 15.95 16.04 368084
2024-06-28 16.14 16.36 16.10 16.31 1911740
2024-07-01 16.36 16.59 16.27 16.45 377119
2024-07-02 16.34 16.49 16.20 16.47 786277
2024-07-03 16.52 16.57 16.19 16.29 407272
2024-07-05 16.28 16.39 15.80 15.90 491292
2024-07-08 16.16 16.48 15.98 16.39 550146
2024-07-09 16.26 16.61 16.24 16.33 528760
2024-07-10 16.36 16.72 16.35 16.72 563312
2024-07-11 16.91 17.19 16.79 17.13 569117
2024-07-12 17.27 17.54 17.24 17.43 411155
2024-07-15 17.66 17.88 17.55 17.63 382836
2024-07-16 17.75 17.95 17.60 17.77 573279
2024-07-17 17.63 17.83 17.60 17.75 449650
2024-07-18 17.83 18.20 17.59 17.79 545693
2024-07-19 17.69 17.69 17.42 17.54 698252
2024-07-22 17.51 17.70 17.37 17.38 291960
2024-07-23 17.40 17.51 17.14 17.19 286380
2024-07-24 17.28 17.30 16.89 16.91 374830
2024-07-25 16.88 17.41 16.85 17.21 327561
2024-07-26 17.35 17.56 17.25 17.48 220996
2024-07-29 17.54 17.78 17.44 17.71 313901
2024-07-30 17.80 17.93 17.21 17.47 530493
2024-07-31 17.57 18.15 17.46 17.79 462211
2024-08-01 17.74 17.84 16.99 17.25 627632
2024-08-02 16.98 17.01 16.52 16.93 441001
2024-08-05 16.52 16.55 16.10 16.46 594501
2024-08-06 16.33 16.44 15.93 16.38 436092
2024-08-07 16.54 16.59 16.36 16.58 284838
2024-08-08 16.64 17.12 16.62 17.02 276096
2024-08-09 16.89 17.23 16.77 17.21 282253
2024-08-12 17.21 17.50 17.17 17.41 308162
2024-08-13 17.41 17.62 17.30 17.61 290781
2024-08-14 17.71 18.08 17.66 18.02 487785
2024-08-15 17.50 18.04 16.27 17.97 3588650
2024-08-16 17.96 19.02 17.90 18.60 1151469
2024-08-19 18.71 18.95 18.66 18.76 710775
2024-08-20 18.62 18.67 18.31 18.37 1212305
2024-08-21 18.43 18.49 18.08 18.17 654362
2024-08-22 18.22 18.40 18.00 18.06 445508
2024-08-23 18.12 18.76 18.05 18.74 583050
2024-08-26 18.86 18.90 18.51 18.57 275309
2024-08-27 18.55 18.67 18.40 18.45 260623
2024-08-28 18.46 18.69 18.25 18.35 433521
2024-08-29 18.43 18.58 18.24 18.38 490622
2024-08-30 18.43 18.60 18.35 18.52 336497
2024-09-03 18.25 18.30 18.00 18.21 415602
2024-09-04 18.38 18.51 18.28 18.30 358190
2024-09-05 18.18 18.26 18.06 18.09 311700
2024-09-06 18.06 18.29 17.92 18.26 497806
2024-09-09 18.28 18.60 18.07 18.42 521128
2024-09-10 18.41 18.46 18.06 18.07 459318
2024-09-11 18.04 18.05 17.36 17.37 348482
2024-09-12 17.49 17.59 17.28 17.37 276284
2024-09-13 17.53 17.77 17.49 17.50 300818
2024-09-16 17.67 17.85 17.55 17.79 248627
2024-09-17 17.48 17.83 17.42 17.71 953047
2024-09-18 17.70 18.13 17.66 17.92 584428
2024-09-19 18.38 18.38 18.02 18.19 444249
2024-09-20 18.00 18.30 17.93 17.93 941680
2024-09-23 17.94 18.08 17.72 17.90 324059
2024-09-24 18.00 18.17 17.91 18.08 400868
2024-09-25 18.15 18.88 18.05 18.83 722689
2024-09-26 19.01 19.24 18.52 18.52 519575
2024-09-27 18.57 18.65 18.21 18.22 350915
2024-09-30 18.13 18.20 17.91 18.06 361793
2024-10-01 18.17 18.50 17.99 18.26 309576
2024-10-02 18.28 18.36 17.78 17.98 381840
2024-10-03 17.94 18.33 17.87 18.22 249582
2024-10-04 18.39 18.69 18.39 18.64 190791
2024-10-07 18.55 18.57 17.01 17.10 698779
2024-10-08 17.03 17.62 17.01 17.20 747037
2024-10-09 17.11 17.72 16.97 17.52 588236
2024-10-10 17.65 18.12 17.65 17.94 302191
2024-10-11 17.93 18.18 17.81 18.13 370051
2024-10-14 18.04 18.44 17.97 18.41 274564
2024-10-15 18.21 18.45 17.86 17.87 296692
2024-10-16 18.04 18.15 17.87 17.96 250216
2024-10-17 18.16 18.16 17.90 17.98 238330
2024-10-18 18.01 18.01 17.75 17.78 208425
2024-10-21 17.74 17.84 17.62 17.74 152849
2024-10-22 17.60 17.69 17.29 17.34 238992
2024-10-23 17.25 17.46 17.13 17.42 187524
2024-10-24 17.41 17.59 17.24 17.57 221215
2024-10-25 17.74 17.74 17.24 17.35 242179
2024-10-28 17.41 17.65 17.41 17.54 201858
2024-10-29 17.40 17.50 17.24 17.38 382826
2024-10-30 17.31 17.57 17.31 17.46 231392
2024-10-31 17.55 17.75 17.26 17.26 210261
2024-11-01 17.39 17.46 17.00 17.02 253056
2024-11-04 16.95 17.18 16.95 16.98 346773
2024-11-05 17.12 17.68 17.06 17.66 299716
2024-11-06 18.48 18.66 18.08 18.27 487701
2024-11-07 18.36 18.36 17.73 18.09 617859
2024-11-08 18.04 18.58 17.93 18.57 334721
2024-11-11 18.74 18.90 18.47 18.64 456606
2024-11-12 18.67 18.77 18.32 18.46 308774
2024-11-13 19.99 21.32 18.14 19.93 1118575
2024-11-14 20.08 20.08 19.52 19.73 895053
2024-11-15 19.86 20.14 19.52 19.65 426310
2024-11-18 19.68 20.14 19.57 19.65 447442
2024-11-19 19.62 20.02 19.42 19.91 704280
2024-11-20 20.25 20.27 19.70 19.90 427033
2024-11-21 20.00 20.68 19.79 20.53 565736
2024-11-22 20.59 20.74 20.36 20.39 305609
2024-11-25 20.48 20.85 20.38 20.59 871045
2024-11-26 20.49 20.77 20.36 20.58 928469
2024-11-27 20.61 20.83 20.42 20.56 777659
2024-11-29 20.66 20.79 20.47 20.53 188565
2024-12-02 20.60 20.71 20.35 20.40 562128
2024-12-03 20.53 20.53 20.18 20.24 454713
2024-12-04 20.27 20.27 19.98 20.24 1044656
2024-12-05 20.39 20.44 20.04 20.07 679941
2024-12-06 19.97 20.08 19.42 19.73 876484
2024-12-09 19.50 19.71 19.04 19.47 863890
2024-12-10 19.38 19.65 19.25 19.35 502634
2024-12-11 19.39 19.60 19.06 19.52 467600
2024-12-12 19.59 19.68 19.31 19.35 333903
2024-12-13 19.26 19.50 19.01 19.08 322010
2024-12-16 19.01 19.01 18.38 18.40 418670
2024-12-17 18.29 18.47 18.04 18.19 491814
2024-12-18 18.17 18.42 17.60 17.70 471554
2024-12-19 17.93 18.14 17.64 17.77 401630
2024-12-20 17.54 18.07 17.54 17.95 648167
2024-12-23 17.83 17.92 17.68 17.82 279374
2024-12-24 17.85 17.92 17.72 17.82 127606
2024-12-26 17.79 17.89 17.61 17.82 169132
2024-12-27 17.78 17.85 17.50 17.61 451691
2024-12-30 17.55 17.83 17.41 17.73 382031
2024-12-31 17.74 18.17 17.74 18.13 584161
2025-01-02 18.11 18.17 17.91 17.98 551484
2025-01-03 17.88 17.91 17.29 17.29 335146
2025-01-06 17.29 17.44 16.90 16.94 1014826
2025-01-07 16.95 17.16 16.78 16.93 533266
2025-01-08 16.24 16.64 15.90 16.51 1597496
2025-01-10 16.28 16.37 16.00 16.13 1214514
2025-01-13 15.95 16.45 15.92 16.42 758128
2025-01-14 16.39 16.56 16.20 16.29 588377
2025-01-15 16.61 16.78 16.40 16.66 910474
2025-01-16 16.66 16.78 16.63 16.70 341868
2025-01-17 16.76 16.90 16.59 16.63 416195
2025-01-21 16.65 16.75 16.50 16.55 324755
2025-01-22 16.64 16.64 16.16 16.26 393808
2025-01-23 16.18 16.36 16.14 16.35 261949
2025-01-24 16.31 16.51 16.30 16.48 270170
2025-01-27 16.61 16.88 16.53 16.82 449627
2025-01-28 16.81 17.10 16.61 16.83 333907
2025-01-29 16.69 17.02 16.69 16.96 296406
2025-01-30 17.11 17.11 16.71 16.77 513075
2025-01-31 16.74 16.81 16.34 16.50 591479
2025-02-03 16.25 16.50 16.04 16.31 403177
2025-02-04 16.30 16.57 16.15 16.27 266724
2025-02-05 16.27 16.74 16.27 16.68 401955
2025-02-06 16.78 16.82 16.59 16.74 205788
2025-02-07 16.75 16.85 16.55 16.79 212732
2025-02-10 16.74 16.83 16.61 16.64 277468
2025-02-11 16.68 16.73 16.47 16.71 446089
2025-02-12 16.48 16.58 16.34 16.55 237575
2025-02-13 16.77 16.93 16.50 16.61 577532
2025-02-14 16.60 16.63 16.17 16.21 714477
2025-02-18 16.21 16.49 16.10 16.48 605733
2025-02-19 16.39 16.55 16.22 16.49 433910
2025-02-20 15.66 15.90 14.50 15.36 2344376
2025-02-21 15.47 15.52 14.40 14.52 811647
2025-02-24 14.60 14.80 14.26 14.51 796739
2025-02-25 14.55 14.62 14.17 14.41 799837
2025-02-26 14.33 15.29 14.30 14.73 1181815
2025-02-27 14.84 15.08 14.76 14.86 756489
2025-02-28 14.86 14.96 14.59 14.71 629157
2025-03-03 15.57 16.02 15.55 15.82 1213500
2025-03-04 15.76 15.92 15.26 15.31 974331
2025-03-05 15.35 15.55 15.11 15.19 991511
2025-03-06 15.01 15.14 14.57 14.69 556149
2025-03-07 14.69 15.26 14.69 15.00 1080871
2025-03-10 14.81 15.19 14.58 14.58 950303
2025-03-11 14.53 14.76 14.39 14.49 1007302
2025-03-12 14.64 14.78 14.40 14.66 1301301
2025-03-13 14.79 14.98 14.46 14.53 827043
2025-03-14 14.64 15.15 14.56 15.14 703842
2025-03-17 15.23 15.63 15.23 15.56 581753
2025-03-18 15.55 15.77 15.25 15.28 586418
2025-03-19 15.39 15.60 15.30 15.58 489297
2025-03-20 15.49 15.83 15.49 15.64 444205
2025-03-21 15.45 15.93 15.41 15.59 1431646
2025-03-24 15.84 16.02 15.70 16.00 432932
2025-03-25 16.11 16.30 15.95 16.00 603805
2025-03-26 16.03 16.33 15.93 16.05 547718
2025-03-27 15.96 16.23 15.96 16.21 471951
2025-03-28 16.16 16.34 16.02 16.20 459768
2025-03-31 15.99 16.38 15.85 16.20 618468
2025-04-01 16.25 16.48 16.00 16.47 697483
2025-04-02 16.29 16.74 16.22 16.68 579712
2025-04-03 15.94 16.56 15.94 16.41 443919
2025-04-04 15.62 15.98 15.16 15.47 984518
2025-04-07 15.14 15.77 14.67 14.91 738768
2025-04-08 15.35 15.69 14.90 15.07 724382
2025-04-09 14.81 15.79 14.80 15.67 1060565
2025-04-10 15.63 15.91 15.24 15.52 718884
2025-04-11 15.24 15.69 15.18 15.66 506493
2025-04-14 15.84 16.23 15.83 16.15 477134
2025-04-15 16.14 16.38 16.06 16.26 597320
2025-04-16 16.30 16.38 15.77 16.00 704011
2025-04-17 16.02 16.27 15.80 16.18 437468
2025-04-21 16.13 16.22 15.68 15.86 355305
2025-04-22 16.06 16.51 16.02 16.45 406826
2025-04-23 16.65 16.65 16.33 16.55 785114
2025-04-24 16.49 16.59 16.32 16.47 653049
2025-04-25 16.32 16.42 16.04 16.19 393567
2025-04-28 16.18 16.31 16.01 16.21 427105
2025-04-29 16.20 16.55 16.20 16.54 290881
2025-04-30 16.38 16.42 16.04 16.35 298722
2025-05-01 16.25 16.35 16.05 16.11 436394
2025-05-02 16.39 16.66 16.26 16.65 379682
2025-05-05 16.44 16.90 16.36 16.74 334376
2025-05-06 16.68 16.90 16.61 16.69 284159
2025-05-07 16.68 16.81 16.59 16.69 365177
2025-05-08 16.84 16.98 16.75 16.82 381526
2025-05-09 16.89 17.04 16.81 17.02 581095
2025-05-12 17.25 17.25 16.81 17.24 679439
2025-05-13 17.25 17.48 17.15 17.28 354237
2025-05-14 17.30 17.30 17.01 17.07 430070
2025-05-15 16.97 17.27 16.22 17.17 521903
2025-05-16 17.21 17.61 17.15 17.57 601747
2025-05-19 17.61 17.75 17.52 17.67 437743
2025-05-20 17.64 17.70 17.38 17.44 390301
2025-05-21 17.25 17.35 16.83 17.05 474397
2025-05-22 17.01 17.05 16.42 16.43 446671
2025-05-23 16.20 16.54 16.12 16.44 496049
2025-05-27 16.51 16.96 16.44 16.84 702118
2025-05-28 16.83 17.09 16.74 16.90 936294
2025-05-29 16.97 17.24 16.85 17.20 796573
2025-05-30 17.25 17.49 17.11 17.40 293445

Explore More About FIHL

Coins representing dividend payouts and trends

FIHL Dividend History

Discover Fidelis Insurance Holdings's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

FIHL Stock Split History

Discover Fidelis Insurance Holdings's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

FIHL Historical Prices

Explore Fidelis Insurance Holdings's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.