Fidelity ZERO Extended Market Index (FZIPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.91
+0.10 (0.68%)
Sep 5, 2025, 4:00 PM EDT
FZIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 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% |
| Aug 28, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.20% |
| Aug 27, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.61% |
| Aug 26, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.48% |
| Aug 25, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.75% |
| Aug 22, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 3.16% |
| Aug 21, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.07% |
| Aug 20, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.42% |
| Aug 19, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.28% |
| Aug 18, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.28% |
| Aug 15, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.42% |
| Aug 14, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -1.24% |
| Aug 13, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 1.89% |
| Aug 12, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 2.59% |
| Aug 11, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.29% |
| Aug 8, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.07% |
| Aug 7, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.21% |
| Aug 6, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.29% |
| Aug 5, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.14% |
| Aug 4, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 1.74% |
| Aug 1, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -1.57% |
| Jul 31, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.92% |
| Jul 30, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.42% |
| Jul 29, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.42% |
| Jul 28, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.35% |
| Jul 25, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.63% |
| Jul 24, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.98% |
| Jul 23, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 1.13% |
| Jul 22, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 1.07% |
| Jul 21, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.57% |
| Jul 18, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.21% |
| Jul 17, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 1.22% |
| Jul 16, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.72% |
| Jul 15, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -1.77% |
| Jul 14, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.50% |
| Jul 11, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -1.06% |
| Jul 10, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.50% |
| Jul 9, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.78% |
| Jul 8, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.50% |
| Jul 7, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -1.20% |
| Jul 3, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.79% |
| Jul 2, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 1.08% |
| Jul 1, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 1.02% |
| Jun 30, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.15% |
| Jun 27, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.22% |
| Jun 26, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 1.48% |