Fidelity ZERO Extended Market Index Fund (FZIPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.60
-0.16 (-0.95%)
May 19, 2026, 4:00 PM EST
FZIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.95% |
| May 18, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| May 15, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -1.70% |
| May 14, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.59% |
| May 13, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.29% |
| May 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.76% |
| May 11, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.41% |
| May 8, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.47% |
| May 7, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -1.15% |
| May 6, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 1.17% |
| May 5, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 1.24% |
| May 4, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.59% |
| May 1, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.24% |
| Apr 30, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 1.80% |
| Apr 29, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.77% |
| Apr 28, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.94% |
| Apr 27, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| Apr 24, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.24% |
| Apr 23, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.59% |
| Apr 22, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.24% |
| Apr 21, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.82% |
| Apr 20, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.59% |
| Apr 17, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 1.98% |
| Apr 16, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.48% |
| Apr 15, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| Apr 14, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.85% |
| Apr 13, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 1.67% |
| Apr 10, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.25% |
| Apr 9, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.43% |
| Apr 8, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 3.13% |
| Apr 7, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.06% |
| Apr 6, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.38% |
| Apr 2, 2026 | 15.61 | 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% |