Fidelity ZERO Total Market Index Fund (FZROX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.77
+0.31 (1.22%)
May 21, 2026, 8:10 AM EST
FZROX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 21, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | - | - |
| May 20, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 1.22% |
| May 19, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.66% |
| May 18, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.12% |
| May 15, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -1.31% |
| May 14, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% |
| May 13, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.55% |
| May 12, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.27% |
| May 11, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.19% |
| May 8, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.78% |
| May 7, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.51% |
| May 6, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 1.47% |
| May 5, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.84% |
| May 4, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.40% |
| May 1, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.32% |
| Apr 30, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 1.13% |
| Apr 29, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.08% |
| Apr 28, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.56% |
| Apr 27, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.08% |
| Apr 24, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.73% |
| Apr 23, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.40% |
| Apr 22, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.98% |
| Apr 21, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.69% |
| Apr 20, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.12% |
| Apr 17, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 1.31% |
| Apr 16, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.25% |
| Apr 15, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.74% |
| Apr 14, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 1.17% |
| Apr 13, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 1.10% |
| Apr 10, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.13% |
| Apr 9, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.55% |
| Apr 8, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 2.52% |
| Apr 7, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.04% |
| Apr 6, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.44% |
| Apr 2, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.17% |
| Apr 1, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.70% |
| Mar 31, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 2.99% |
| Mar 30, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.45% |
| Mar 27, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -1.73% |
| Mar 26, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -1.70% |
| Mar 25, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.61% |
| Mar 24, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.31% |
| Mar 23, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 1.24% |
| Mar 20, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -1.57% |
| Mar 19, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.22% |
| Mar 18, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -1.33% |
| Mar 17, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.30% |
| Mar 16, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 1.04% |
| Mar 13, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.56% |
| Mar 12, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -1.62% |