Fidelity ZERO Extended Market Index Fund (FZIPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.77
-0.22 (-1.57%)
Aug 1, 2025, 4:00 PM EDT
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 25, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -0.96% |
| Jun 24, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.19% |
| Jun 23, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.98% |
| Jun 20, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.08% |
| Jun 18, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.45% |
| Jun 17, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.97% |
| Jun 16, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 1.13% |
| Jun 13, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -1.71% |
| Jun 12, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -0.15% |
| Jun 11, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.37% |
| Jun 10, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.37% |
| Jun 9, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.30% |
| Jun 6, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 1.36% |
| 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% |