Fidelity ZERO Extended Market Index (FZIPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.62
-0.45 (-2.99%)
Oct 13, 2025, 8:09 AM EDT
FZIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 13, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | - | - |
| 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% |
| Sep 30, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.07% |
| Sep 29, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.07% |
| Sep 26, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 1.01% |
| Sep 25, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.87% |
| Sep 24, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.86% |
| Sep 23, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.26% |
| Sep 22, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.20% |
| Sep 19, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.59% |
| Sep 18, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 1.74% |
| Sep 17, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| Sep 16, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.20% |
| Sep 15, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.20% |
| Sep 12, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -1.00% |
| Sep 11, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 1.82% |
| Sep 10, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.07% |
| Sep 9, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.74% |
| Sep 8, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.07% |
| Sep 5, 2025 | 14.91 | 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% |