Fidelity ZERO Extended Market Index Fund (FZIPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.45
+0.18 (1.36%)
Jun 6, 2025, 4:00 PM EDT
FZIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | - | - |
| Jun 5, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.08% |
| Jun 4, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.08% |
| Jun 3, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 1.37% |
| Jun 2, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -0.08% |
| May 30, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.38% |
| May 29, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.23% |
| May 28, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.98% |
| May 27, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 2.23% |
| May 23, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.23% |
| May 22, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| May 21, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -2.77% |
| May 20, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.15% |
| May 19, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.37% |
| 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% |