Fidelity ZERO Total Market Index Fund (FZROX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.62
-0.51 (-2.11%)
At close: Dec 12, 2025
FZROX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -2.11% |
| Dec 11, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.29% |
| Dec 10, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.75% |
| Dec 9, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.08% |
| Dec 8, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.33% |
| Dec 5, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.17% |
| Dec 4, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.17% |
| Dec 3, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.42% |
| Dec 2, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.21% |
| Dec 1, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.54% |
| Nov 28, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.59% |
| Nov 26, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.68% |
| Nov 25, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 1.03% |
| Nov 24, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 1.57% |
| Nov 21, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 1.10% |
| Nov 20, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -1.60% |
| Nov 19, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.35% |
| Nov 18, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.69% |
| Nov 17, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -1.02% |
| Nov 14, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.04% |
| Nov 13, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -1.76% |
| Nov 12, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.04% |
| Nov 11, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.21% |
| Nov 10, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 1.49% |
| Nov 7, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.21% |
| Nov 6, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -1.14% |
| Nov 5, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.47% |
| Nov 4, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.26% |
| Nov 3, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.13% |
| Oct 31, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.34% |
| Oct 30, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -1.00% |
| Oct 29, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.08% |
| Oct 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.13% |
| Oct 27, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 1.14% |
| Oct 24, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.81% |
| Oct 23, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.69% |
| Oct 22, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.64% |
| Oct 21, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| Oct 20, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.12% |
| Oct 17, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.48% |
| Oct 16, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.73% |
| Oct 15, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.39% |
| Oct 14, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| Oct 13, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 1.62% |
| Oct 10, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -2.73% |
| Oct 9, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.30% |
| Oct 8, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.64% |
| Oct 7, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.51% |
| Oct 6, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.38% |
| Oct 3, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.04% |