Fidelity ZERO Total Market Index Fund (FZROX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.43
+0.01 (0.05%)
May 15, 2025, 8:09 AM EDT
FZROX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 15, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | - | - |
| May 14, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.05% |
| May 13, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.74% |
| May 12, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 3.31% |
| May 9, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.05% |
| May 8, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.72% |
| May 7, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.46% |
| May 6, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.82% |
| May 5, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.61% |
| May 2, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 1.60% |
| May 1, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.62% |
| Apr 30, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.05% |
| Apr 29, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.63% |
| Apr 28, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.10% |
| Apr 25, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.63% |
| Apr 24, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 2.10% |
| Apr 23, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 1.70% |
| Apr 22, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 2.58% |
| Apr 21, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -2.41% |
| Apr 17, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.22% |
| Apr 16, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -2.10% |
| Apr 15, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -0.16% |
| Apr 14, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.87% |
| Apr 11, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 1.76% |
| Apr 10, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -3.56% |
| Apr 9, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 9.60% |
| Apr 8, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -1.72% |
| Apr 7, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.29% |
| Apr 4, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -5.85% |
| Apr 3, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -5.10% |
| Apr 2, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.77% |
| Apr 1, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.41% |
| Mar 31, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.47% |
| Mar 28, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.98% |
| Mar 27, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.40% |
| Mar 26, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -1.15% |
| Mar 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.10% |
| Mar 24, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 1.89% |
| Mar 21, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.05% |
| Mar 20, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.20% |
| Mar 19, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 1.13% |
| Mar 18, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -1.07% |
| Mar 17, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.77% |
| Mar 14, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 2.20% |
| Mar 13, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -1.45% |
| Mar 12, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.47% |
| Mar 11, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.67% |
| Mar 10, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -2.76% |
| Mar 7, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.55% |
| Mar 6, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -1.88% |