Fidelity ZERO Extended Market Index Fund (FZIPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.61
+0.08 (0.52%)
Apr 2, 2026, 4:00 PM EST
FZIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | - | 0.52% |
| Apr 1, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.98% |
| Mar 31, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 3.50% |
| Mar 30, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -1.26% |
| Mar 27, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -1.63% |
| Mar 26, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.99% |
| Mar 25, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 1.04% |
| Mar 24, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.65% |
| Mar 23, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 2.06% |
| Mar 20, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -2.46% |
| Mar 19, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.46% |
| Mar 18, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -1.22% |
| Mar 17, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.97% |
| Mar 16, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 1.05% |
| Mar 13, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.26% |
| Mar 12, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -2.18% |
| Mar 11, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.13% |
| Mar 10, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.38% |
| Mar 9, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 1.16% |
| Mar 6, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -2.33% |
| Mar 5, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -1.73% |
| Mar 4, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.62% |
| Mar 3, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -1.77% |
| Mar 2, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.62% |
| Feb 27, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -1.16% |
| Feb 26, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.55% |
| Feb 25, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.43% |
| Feb 24, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 1.12% |
| Feb 23, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.65% |
| Feb 20, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.43% |
| Feb 19, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.12% |
| Feb 18, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.56% |
| Feb 17, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| Feb 13, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 1.12% |
| Feb 12, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -1.84% |
| Feb 11, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.24% |
| Feb 10, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.18% |
| Feb 9, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.49% |
| 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% |