Fidelity ZERO Total Market Index Fund (FZROX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.98
+0.39 (2.10%)
Apr 24, 2025, 8:04 PM EDT
FZROX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 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% |
| Mar 5, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.15% |
| Mar 4, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -1.24% |
| Mar 3, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -1.84% |
| Feb 28, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.58% |
| Feb 27, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -1.55% |
| Feb 26, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.05% |
| Feb 25, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.53% |
| Feb 24, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -2.36% |
| Feb 20, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.52% |
| Feb 19, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.09% |
| Feb 18, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.28% |
| Feb 14, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.05% |
| Feb 13, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 1.05% |
| Feb 12, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.28% |
| Feb 11, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.05% |