Fidelity ZERO Extended Market Index (FZIPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.92
+0.16 (1.08%)
Nov 7, 2025, 4:00 PM EST
FZIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 7, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | - | - |
| Nov 6, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -1.53% |
| Nov 5, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 1.28% |
| Nov 4, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.53% |
| Nov 3, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.33% |
| Oct 31, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.60% |
| Oct 30, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.99% |
| Oct 29, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.79% |
| Oct 28, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.78% |
| Oct 27, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.46% |
| Oct 24, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.92% |
| Oct 23, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 1.34% |
| Oct 22, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -1.38% |
| Oct 21, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| Oct 20, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 1.54% |
| Oct 17, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.13% |
| Oct 16, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -1.45% |
| Oct 15, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.53% |
| Oct 14, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 1.14% |
| Oct 13, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 2.19% |
| Oct 10, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -2.99% |
| Oct 9, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.79% |
| Oct 8, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.93% |
| Oct 7, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.99% |
| Oct 6, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.20% |
| Oct 3, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.46% |
| Oct 2, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.53% |
| Oct 1, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.20% |
| Sep 30, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.07% |
| Sep 29, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.07% |
| Sep 26, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 1.01% |
| Sep 25, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.87% |
| Sep 24, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.86% |
| Sep 23, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.26% |
| Sep 22, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.20% |
| Sep 19, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.59% |
| Sep 18, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 1.74% |
| Sep 17, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| Sep 16, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.20% |
| Sep 15, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.20% |
| Sep 12, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -1.00% |
| Sep 11, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 1.82% |
| Sep 10, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.07% |
| Sep 9, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.74% |
| Sep 8, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.07% |
| Sep 5, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.68% |
| Sep 4, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 1.30% |
| Sep 3, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.14% |
| Sep 2, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.54% |
| Aug 29, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.41% |