Fidelity ZERO Extended Market Index Fund (FZIPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.63
+0.24 (1.56%)
Dec 11, 2025, 8:10 AM EST
FZIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 10, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 1.56% |
| Dec 9, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| Dec 8, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.26% |
| Dec 5, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.06% |
| Dec 4, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.65% |
| Dec 3, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 1.19% |
| Dec 2, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.20% |
| Dec 1, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.85% |
| Nov 28, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.59% |
| Nov 26, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.73% |
| Nov 25, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 2.09% |
| Nov 24, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 1.51% |
| Nov 21, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 2.46% |
| Nov 20, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -1.79% |
| Nov 19, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.07% |
| Nov 18, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.21% |
| Nov 17, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -1.83% |
| Nov 14, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.14% |
| Nov 13, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -2.45% |
| Nov 12, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.13% |
| Nov 11, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.20% |
| Nov 10, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 1.01% |
| Nov 7, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 1.08% |
| 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% |