Fidelity ZERO Total Market Index Fund - FZROX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
July 15, 2025	21.69	21.69	21.69	21.69	21.69
July 14, 2025	21.8	21.8	21.8	21.8	21.8
July 11, 2025	21.85	21.85	21.85	21.85	21.85
July 10, 2025	21.85	21.85	21.85	21.85	21.85
July 09, 2025	21.78	21.78	21.78	21.78	21.78
July 08, 2025	21.65	21.65	21.65	21.65	21.65
July 07, 2025	21.83	21.83	21.83	21.83	21.83
July 03, 2025	21.83	21.83	21.83	21.83	21.83
July 02, 2025	21.65	21.65	21.65	21.65	21.65
July 01, 2025	21.53	21.53	21.53	21.53	21.53
June 30, 2025	21.54	21.54	21.54	21.54	21.54
June 27, 2025	21.43	21.43	21.43	21.43	21.43
June 26, 2025	21.32	21.32	21.32	21.32	21.32
June 25, 2025	21.14	21.14	21.14	21.14	21.14
June 24, 2025	21.16	21.16	21.16	21.16	21.16
June 23, 2025	20.92	20.92	20.92	20.92	20.92
June 20, 2025	20.72	20.72	20.72	20.72	20.72
June 18, 2025	20.76	20.76	20.76	20.76	20.76
June 17, 2025	20.76	20.76	20.76	20.76	20.76
June 16, 2025	20.93	20.93	20.93	20.93	20.93
June 13, 2025	20.72	20.72	20.72	20.72	20.72
June 12, 2025	20.97	20.97	20.97	20.97	20.97
June 11, 2025	20.91	20.91	20.91	20.91	20.91
June 10, 2025	20.96	20.96	20.96	20.96	20.96
June 09, 2025	20.86	20.86	20.86	20.86	20.86
June 06, 2025	20.83	20.83	20.83	20.83	20.83
June 05, 2025	20.62	20.62	20.62	20.62	20.62
June 04, 2025	20.71	20.71	20.71	20.71	20.71
June 03, 2025	20.57	20.57	20.57	20.57	20.57
June 02, 2025	20.57	20.57	20.57	20.57	20.57
May 30, 2025	20.49	20.49	20.49	20.49	20.49
May 29, 2025	20.49	20.49	20.49	20.49	20.49
May 28, 2025	20.53	20.53	20.53	20.53	20.53
May 27, 2025	20.53	20.53	20.53	20.53	20.53
May 23, 2025	20.11	20.11	20.11	20.11	20.11
May 22, 2025	20.25	20.25	20.25	20.25	20.25
May 21, 2025	20.25	20.25	20.25	20.25	20.25
May 20, 2025	20.6	20.6	20.6	20.6	20.6
May 19, 2025	20.68	20.68	20.68	20.68	20.68
May 16, 2025	20.67	20.67	20.67	20.67	20.67
May 15, 2025	20.51	20.51	20.51	20.51	20.51
May 14, 2025	20.43	20.43	20.43	20.43	20.43
May 13, 2025	20.42	20.42	20.42	20.42	20.42
May 12, 2025	20.27	20.27	20.27	20.27	20.27
May 09, 2025	19.62	19.62	19.62	19.62	19.62
May 08, 2025	19.63	19.63	19.63	19.63	19.63
May 07, 2025	19.4	19.4	19.4	19.4	19.4
May 06, 2025	19.4	19.4	19.4	19.4	19.4
May 05, 2025	19.56	19.56	19.56	19.56	19.56
May 02, 2025	19.68	19.68	19.68	19.68	19.68
May 01, 2025	19.37	19.37	19.37	19.37	19.37
April 30, 2025	19.25	19.25	19.25	19.25	19.25
April 29, 2025	19.24	19.24	19.24	19.24	19.24
April 28, 2025	19.12	19.12	19.12	19.12	19.12
April 25, 2025	19.1	19.1	19.1	19.1	19.1
April 24, 2025	18.98	18.98	18.98	18.98	18.98
April 23, 2025	18.59	18.59	18.59	18.59	18.59
April 22, 2025	18.28	18.28	18.28	18.28	18.28
April 21, 2025	17.82	17.82	17.82	17.82	17.82
April 17, 2025	18.26	18.26	18.26	18.26	18.26

Fidelity ZERO Total Market Index Fund (FZROX) NASDAQ