Fidelity ZERO Total Market Index Fund (FZROX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.59
+0.58 (2.52%)
Apr 8, 2026, 4:00 PM EST
FZROX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 8, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | - | 2.52% |
| Apr 7, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.04% |
| Apr 6, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.44% |
| Apr 2, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.17% |
| Apr 1, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.70% |
| Mar 31, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 2.99% |
| Mar 30, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.45% |
| Mar 27, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -1.73% |
| Mar 26, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -1.70% |
| Mar 25, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.61% |
| Mar 24, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.31% |
| Mar 23, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 1.24% |
| Mar 20, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -1.57% |
| Mar 19, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.22% |
| Mar 18, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -1.33% |
| Mar 17, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.30% |
| Mar 16, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 1.04% |
| Mar 13, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.56% |
| Mar 12, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -1.62% |
| Mar 11, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.09% |
| Mar 10, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.25% |
| Mar 9, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.90% |
| Mar 6, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -1.39% |
| Mar 5, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.67% |
| Mar 4, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.76% |
| Mar 3, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -1.00% |
| Mar 2, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.13% |
| Feb 27, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.54% |
| Feb 26, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -0.37% |
| Feb 25, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.79% |
| Feb 24, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.80% |
| Feb 23, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -1.13% |
| Feb 20, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.63% |
| Feb 19, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.25% |
| Feb 18, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.59% |
| Feb 17, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.13% |
| Feb 13, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.17% |
| Feb 12, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -1.62% |
| Feb 11, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.04% |
| Feb 10, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.29% |
| Feb 9, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.50% |
| Feb 6, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 2.12% |
| Feb 5, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -1.26% |
| Feb 4, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.46% |
| Feb 3, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.79% |
| Feb 2, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.58% |
| Jan 30, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.58% |
| Jan 29, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.17% |
| Jan 28, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.04% |
| Jan 27, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.37% |