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

Date Range:

Date	Open	Close	Adj Close	High	Low
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
April 16, 2025	18.22	18.22	18.22	18.22	18.22
April 15, 2025	18.61	18.61	18.61	18.61	18.61
April 14, 2025	18.64	18.64	18.64	18.64	18.64
April 11, 2025	18.48	18.48	18.48	18.48	18.48
April 10, 2025	18.16	18.16	18.16	18.16	18.16
April 09, 2025	18.83	18.83	18.83	18.83	18.83
April 08, 2025	17.18	17.18	17.18	17.18	17.18
April 07, 2025	17.48	17.48	17.48	17.48	17.48
April 04, 2025	17.53	17.53	17.53	17.53	17.53
April 03, 2025	18.62	18.62	18.62	18.62	18.62
April 02, 2025	19.62	19.62	19.62	19.62	19.62
April 01, 2025	19.47	19.47	19.47	19.47	19.47
March 31, 2025	19.39	19.39	19.39	19.39	19.39
March 28, 2025	19.3	19.3	19.3	19.3	19.3
March 27, 2025	19.69	19.69	19.69	19.69	19.69
March 26, 2025	19.77	19.77	19.77	19.77	19.77
March 25, 2025	20	20	20	20	20
March 24, 2025	19.98	19.98	19.98	19.98	19.98
March 21, 2025	19.61	19.61	19.61	19.61	19.61
March 20, 2025	19.6	19.6	19.6	19.6	19.6

Fidelity ZERO Total Market Index Fund (FZROX) NASDAQ