Fidelity ZERO Extended Market Index Fund (FZIPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.45
+0.14 (1.05%)
May 16, 2025, 8:04 PM EDT
FZIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 1.05% |
| May 15, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.30% |
| May 14, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.60% |
| May 13, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.45% |
| May 12, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 3.59% |
| May 9, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| May 8, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 1.66% |
| May 7, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.32% |
| May 6, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.79% |
| May 5, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.47% |
| May 2, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 2.25% |
| May 1, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.40% |
| Apr 30, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.40% |
| Apr 29, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.48% |
| Apr 28, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.49% |
| Apr 25, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.08% |
| Apr 24, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 2.15% |
| Apr 23, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 1.60% |
| Apr 22, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.59% |
| Apr 21, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.27% |
| Apr 17, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.85% |
| Apr 16, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -1.09% |
| Apr 15, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Apr 14, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.10% |
| Apr 11, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 1.47% |
| Apr 10, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -4.05% |
| Apr 9, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 9.31% |
| Apr 8, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -2.47% |
| Apr 7, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.96% |
| Apr 4, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -4.98% |
| Apr 3, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -6.66% |
| Apr 2, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 1.57% |
| Apr 1, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.39% |
| Mar 31, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| Mar 28, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -1.94% |
| Mar 27, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.62% |
| Mar 26, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.84% |
| Mar 25, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.38% |
| Mar 24, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 2.57% |
| Mar 21, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.47% |
| Mar 20, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.54% |
| Mar 19, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 1.49% |
| Mar 18, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.93% |
| Mar 17, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 1.42% |
| Mar 14, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.58% |
| Mar 13, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -1.82% |
| Mar 12, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.08% |
| Mar 11, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.16% |
| Mar 10, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -2.62% |
| Mar 7, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.54% |