Fidelity ZERO Extended Market Index Fund (FZIPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.30
+0.52 (3.30%)
At close: Feb 6, 2026
FZIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 6, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 3.30% |
| Feb 5, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -1.25% |
| Feb 4, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.37% |
| Feb 3, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.31% |
| Feb 2, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.95% |
| Jan 30, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -1.37% |
| Jan 29, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -0.06% |
| Jan 28, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.31% |
| Jan 27, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.12% |
| Jan 26, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.31% |
| Jan 23, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -1.34% |
| Jan 22, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.49% |
| Jan 21, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 1.81% |
| Jan 20, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.30% |
| Jan 16, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.06% |
| Jan 15, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.93% |
| Jan 14, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.31% |
| Jan 13, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.06% |
| Jan 12, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.25% |
| Jan 9, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.88% |
| Jan 8, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.64% |
| Jan 7, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.57% |
| Jan 6, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 1.67% |
| Jan 5, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 1.43% |
| Jan 2, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 1.39% |
| Dec 31, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.98% |
| Dec 30, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.46% |
| Dec 29, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.65% |
| Dec 26, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.26% |
| Dec 24, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.26% |
| Dec 23, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.58% |
| Dec 22, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 1.11% |
| Dec 19, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.99% |
| Dec 18, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.66% |
| Dec 17, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.72% |
| Dec 16, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.46% |
| Dec 15, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.58% |
| Dec 12, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -2.59% |
| Dec 11, 2025 | 15.61 | 15.61 | 15.61 | 15.80 | 15.61 | 1.09% |
| Dec 10, 2025 | 15.44 | 15.44 | 15.44 | 15.63 | 15.44 | 1.56% |
| Dec 9, 2025 | 15.21 | 15.21 | 15.21 | 15.39 | 15.21 | - |
| Dec 8, 2025 | 15.21 | 15.21 | 15.21 | 15.39 | 15.21 | -0.26% |
| Dec 5, 2025 | 15.25 | 15.25 | 15.25 | 15.43 | 15.25 | -0.06% |
| Dec 4, 2025 | 15.26 | 15.26 | 15.26 | 15.44 | 15.26 | 0.65% |
| Dec 3, 2025 | 15.16 | 15.16 | 15.16 | 15.34 | 15.16 | 1.19% |
| Dec 2, 2025 | 14.98 | 14.98 | 14.98 | 15.16 | 14.98 | -0.20% |
| Dec 1, 2025 | 15.01 | 15.01 | 15.01 | 15.19 | 15.01 | -0.85% |
| Nov 28, 2025 | 15.14 | 15.14 | 15.14 | 15.32 | 15.14 | 0.59% |
| Nov 26, 2025 | 15.05 | 15.05 | 15.05 | 15.23 | 15.05 | 0.73% |
| Nov 25, 2025 | 14.94 | 14.94 | 14.94 | 15.12 | 14.94 | 2.09% |