Fidelity ZERO Total Market Index Fund (FZROX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.95
-0.19 (-0.79%)
At close: Feb 3, 2026
FZROX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 26, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.42% |
| Jan 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.08% |
| Jan 22, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.54% |
| Jan 21, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 1.19% |
| Jan 20, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -1.99% |
| Jan 16, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.04% |
| Jan 15, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.29% |
| Jan 14, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -0.41% |
| Jan 13, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.21% |
| Jan 12, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.17% |
| Jan 9, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.67% |
| Jan 8, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.04% |
| Jan 7, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.37% |
| Jan 6, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.71% |
| Jan 5, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.76% |
| Jan 2, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.30% |
| Dec 31, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.76% |
| Dec 30, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.17% |
| Dec 29, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.38% |
| Dec 26, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.04% |
| Dec 24, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.34% |
| Dec 23, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.34% |
| Dec 22, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.68% |
| Dec 19, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.90% |
| Dec 18, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.77% |
| Dec 17, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -1.11% |
| Dec 16, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.25% |
| Dec 15, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.21% |
| Dec 12, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -2.11% |
| Dec 11, 2025 | 23.89 | 23.89 | 23.89 | 24.13 | 23.89 | 0.29% |
| Dec 10, 2025 | 23.82 | 23.82 | 23.82 | 24.06 | 23.82 | 0.75% |
| Dec 9, 2025 | 23.64 | 23.64 | 23.64 | 23.88 | 23.64 | -0.08% |
| Dec 8, 2025 | 23.66 | 23.66 | 23.66 | 23.90 | 23.66 | -0.33% |
| Dec 5, 2025 | 23.74 | 23.74 | 23.74 | 23.98 | 23.74 | 0.17% |
| Dec 4, 2025 | 23.70 | 23.70 | 23.70 | 23.94 | 23.70 | 0.17% |
| Dec 3, 2025 | 23.66 | 23.66 | 23.66 | 23.90 | 23.66 | 0.42% |
| Dec 2, 2025 | 23.56 | 23.56 | 23.56 | 23.80 | 23.56 | 0.21% |
| Dec 1, 2025 | 23.51 | 23.51 | 23.51 | 23.75 | 23.51 | -0.54% |
| Nov 28, 2025 | 23.64 | 23.64 | 23.64 | 23.88 | 23.64 | 0.59% |
| Nov 26, 2025 | 23.50 | 23.50 | 23.50 | 23.74 | 23.50 | 0.68% |
| Nov 25, 2025 | 23.34 | 23.34 | 23.34 | 23.58 | 23.34 | 1.03% |
| Nov 24, 2025 | 23.11 | 23.11 | 23.11 | 23.34 | 23.11 | 1.57% |
| Nov 21, 2025 | 22.75 | 22.75 | 22.75 | 22.98 | 22.75 | 1.10% |
| Nov 20, 2025 | 22.50 | 22.50 | 22.50 | 22.73 | 22.50 | -1.60% |