Fidelity ZERO Total Market Index Fund (FZROX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.91
-0.37 (-1.82%)
Oct 31, 2024, 8:01 PM EDT
FZROX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -1.82% |
| Oct 30, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.29% |
| Oct 29, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.15% |
| Oct 28, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.40% |
| Oct 25, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.05% |
| Oct 24, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.20% |
| Oct 23, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.88% |
| Oct 22, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.10% |
| Oct 21, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.29% |
| Oct 18, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.34% |
| Oct 17, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| Oct 16, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.54% |
| Oct 15, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.69% |
| Oct 14, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.74% |
| Oct 11, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.75% |
| Oct 10, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.15% |
| Oct 9, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.70% |
| Oct 8, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.86% |
| Oct 7, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.95% |
| Oct 4, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.96% |
| Oct 3, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.20% |
| Oct 2, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.05% |
| Oct 1, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.95% |
| Sep 30, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.40% |
| Sep 27, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.10% |
| Sep 26, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.45% |
| Sep 25, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.25% |
| Sep 24, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.25% |
| Sep 23, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.25% |
| Sep 20, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.25% |
| Sep 19, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 1.74% |
| Sep 18, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.25% |
| Sep 17, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.10% |
| Sep 16, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.15% |
| Sep 13, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.72% |
| Sep 12, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.78% |
| Sep 11, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 1.05% |
| Sep 10, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.37% |
| Sep 9, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 1.12% |
| Sep 6, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.73% |
| Sep 5, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.31% |
| Sep 4, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.16% |
| Sep 3, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -2.19% |
| Aug 30, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.98% |
| Aug 29, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.05% |
| Aug 28, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.61% |
| Aug 27, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.10% |
| Aug 26, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.31% |
| Aug 23, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 1.34% |
| Aug 22, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.92% |
| Aug 21, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.57% |
| Aug 20, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.31% |
| Aug 19, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.98% |
| Aug 16, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.21% |
| Aug 15, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 1.74% |
| Aug 14, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.32% |
| Aug 13, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 1.67% |
| Aug 12, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.05% |
| Aug 9, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.43% |
| Aug 8, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 2.33% |
| Aug 7, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.77% |
| Aug 6, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.00% |
| Aug 5, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -2.96% |
| Aug 2, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -2.01% |
| Aug 1, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -1.51% |
| Jul 31, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 1.48% |
| Jul 30, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.42% |
| Jul 29, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| Jul 26, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 1.17% |
| Jul 25, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -0.32% |
| Jul 24, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -2.33% |
| Jul 23, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.10% |
| Jul 22, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 1.15% |
| Jul 19, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.67% |
| Jul 18, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.87% |
| Jul 17, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -1.42% |
| Jul 16, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.87% |
| Jul 15, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.41% |
| Jul 12, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.62% |
| Jul 11, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.51% |
| Jul 10, 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.99% |
| Jul 9, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| Jul 8, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.16% |
| Jul 5, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.47% |
| Jul 3, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.47% |
| Jul 2, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.58% |
| Jul 1, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.16% |
| Jun 28, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.32% |
| Jun 27, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.16% |
| Jun 26, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.16% |
| Jun 25, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.27% |
| Jun 24, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.21% |
| Jun 21, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -0.11% |
| Jun 20, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -0.26% |
| Jun 18, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.26% |
| Jun 17, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 0.75% |
| Jun 14, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -0.16% |
| Jun 13, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.11% |
| Jun 12, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.91% |
| Jun 11, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.22% |