Fidelity ZERO Total Market Index Fund (FZROX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.96
-0.08 (-0.30%)
Sep 4, 2026, 4:00 PM EST
FZROX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 4, 2026 | 27.04 | 27.04 | 26.96 | 26.96 | - | -0.30% |
| Sep 3, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 1.08% |
| Sep 2, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.45% |
| Sep 1, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -0.78% |
| Aug 31, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -0.33% |
| Aug 28, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -0.37% |
| Aug 27, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.71% |
| Aug 26, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| Aug 25, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.30% |
| Aug 24, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -0.34% |
| Aug 21, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.49% |
| Aug 20, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.89% |
| Aug 19, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.26% |
| Aug 18, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -0.81% |
| Aug 17, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -0.48% |
| Aug 14, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.11% |
| Aug 13, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 0.63% |
| Aug 12, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.30% |
| Aug 11, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.26% |
| Aug 10, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -0.07% |
| Aug 7, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 0.74% |
| Aug 6, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -0.19% |
| Aug 5, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.26% |
| Aug 4, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 1.85% |
| Aug 3, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 1.53% |
| Jul 31, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.58% |
| Jul 30, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 1.64% |
| Jul 29, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -1.54% |
| Jul 28, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.19% |
| Jul 27, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.08% |
| Jul 24, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.04% |
| Jul 23, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -1.15% |
| Jul 22, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.15% |
| Jul 21, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.92% |
| Jul 20, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.27% |
| Jul 17, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.95% |
| Jul 16, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.45% |
| Jul 15, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.34% |
| Jul 14, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.38% |
| Jul 13, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.79% |
| Jul 10, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.34% |
| Jul 9, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.88% |
| Jul 8, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -0.38% |
| Jul 7, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.53% |
| Jul 6, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.73% |
| Jul 2, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.04% |
| Jul 1, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.23% |
| Jun 30, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.77% |
| Jun 29, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 1.17% |
| Jun 26, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |