Fidelity ZERO Total Market Index Fund (FZROX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.14
-0.02 (-0.09%)
Jun 25, 2025, 4:00 PM EDT
FZROX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 25, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | - | -0.09% |
| Jun 24, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 1.15% |
| Jun 23, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.97% |
| Jun 20, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.19% |
| Jun 18, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| Jun 17, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.81% |
| Jun 16, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 1.01% |
| Jun 13, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -1.19% |
| Jun 12, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.29% |
| Jun 11, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.24% |
| Jun 10, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.48% |
| Jun 9, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.14% |
| Jun 6, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 1.02% |
| Jun 5, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.43% |
| Jun 4, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| Jun 3, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.68% |
| Jun 2, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.39% |
| May 30, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| May 29, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.39% |
| May 28, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.58% |
| May 27, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 2.09% |
| May 23, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.64% |
| May 22, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.05% |
| May 21, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -1.70% |
| May 20, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.39% |
| May 19, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.05% |
| May 16, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.78% |
| May 15, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.39% |
| 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% |