STFBX - State Farm Balanced

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201869.2969.2969.2969.2969.29-
Aug 17, 201869.1669.1669.1669.1669.16-
Aug 16, 201868.8868.8868.8868.8868.88-
Aug 15, 201868.4768.4768.4768.4768.47-
Aug 14, 201868.7368.7368.7368.7368.73-
Aug 13, 201868.5568.5568.5568.5568.55-
Aug 10, 201868.7268.7268.7268.7268.72-
Aug 09, 201869.0369.0369.0369.0369.03-
Aug 08, 201869.1669.1669.1669.1669.16-
Aug 07, 201869.3369.3369.3369.3369.33-
Aug 06, 201869.1869.1869.1869.1869.18-
Aug 03, 201869.0169.0169.0169.0169.01-
Aug 02, 201868.6568.6568.6568.6568.65-
Aug 01, 201868.5368.5368.5368.5368.53-
Jul 31, 201868.7568.7568.7568.7568.75-
Jul 30, 201868.4668.4668.4668.4668.46-
Jul 27, 201868.5768.5768.5768.5768.57-
Jul 26, 201868.6468.6468.6468.6468.64-
Jul 25, 201868.5168.5168.5168.5168.51-
Jul 24, 201868.1768.1768.1768.1768.17-
Jul 23, 201867.7467.7467.7467.7467.74-
Jul 20, 201867.8567.8567.8567.8567.85-
Jul 19, 201867.9167.9167.9167.9167.91-
Jul 18, 201867.9167.9167.9167.9167.91-
Jul 17, 201867.8167.8167.8167.8167.81-
Jul 16, 201867.6067.6067.6067.6067.60-
Jul 13, 201867.8067.8067.8067.8067.80-
Jul 12, 201867.6767.6767.6767.6767.67-
Jul 11, 201867.3767.3767.3767.3767.37-
Jul 10, 201867.7667.7667.7667.7667.76-
Jul 09, 201867.5267.5267.5267.5267.52-
Jul 06, 201867.1467.1467.1467.1467.14-
Jul 05, 201866.8666.8666.8666.8666.86-
Jul 03, 201866.4466.4466.4466.4466.44-
Jul 02, 201866.5466.5466.5466.5466.54-
Jun 29, 201866.5866.5866.5866.5866.58-
Jun 28, 201866.4266.4266.4266.4266.42-
Jun 27, 201866.2666.2666.2666.2666.26-
Jun 27, 20180.83 Dividend
Jun 26, 201867.1967.1967.1967.1966.36-
Jun 25, 201867.1267.1267.1267.1266.29-
Jun 22, 201867.6467.6467.6467.6466.80-
Jun 21, 201867.3267.3267.3267.3266.49-
Jun 20, 201867.6767.6767.6767.6766.83-
Jun 19, 201867.6767.6767.6767.6766.83-
Jun 18, 201867.9667.9667.9667.9667.12-
Jun 15, 201868.1968.1968.1968.1967.35-
Jun 14, 201868.2468.2468.2468.2467.40-
Jun 13, 201868.0868.0868.0868.0867.24-
Jun 12, 201868.2468.2468.2468.2467.40-
Jun 11, 201868.2668.2668.2668.2667.42-
Jun 08, 201868.2068.2068.2068.2067.36-
Jun 07, 201868.0568.0568.0568.0567.21-
Jun 06, 201867.9767.9767.9767.9767.13-
Jun 05, 201867.5967.5967.5967.5966.76-
Jun 04, 201867.5367.5367.5367.5366.70-
Jun 01, 201867.4167.4167.4167.4166.58-
May 31, 201867.0467.0467.0467.0466.21-
May 30, 201867.3467.3467.3467.3466.51-
May 29, 201866.8866.8866.8866.8866.05-
May 25, 201867.2967.2967.2967.2966.46-
May 24, 201867.4267.4267.4267.4266.59-
May 23, 201867.5867.5867.5867.5866.75-
May 22, 201867.5567.5567.5567.5566.72-
May 21, 201867.7567.7567.7567.7566.91-
May 18, 201867.4067.4067.4067.4066.57-
May 17, 201867.4167.4167.4167.4166.58-
May 16, 201867.4367.4367.4367.4366.60-
May 15, 201867.1367.1367.1367.1366.30-
May 14, 201867.4867.4867.4867.4866.65-
May 11, 201867.4167.4167.4167.4166.58-
May 10, 201867.2367.2367.2367.2366.40-
May 09, 201866.7666.7666.7666.7665.94-
May 08, 201866.4466.4466.4466.4465.62-
May 07, 201866.4566.4566.4566.4565.63-
May 04, 201866.3666.3666.3666.3665.54-
May 03, 201865.7565.7565.7565.7564.94-
May 02, 201865.7565.7565.7565.7564.94-
May 01, 201865.9465.9465.9465.9465.13-
Apr 30, 201866.0166.0166.0166.0165.19-
Apr 27, 201866.2866.2866.2866.2865.46-
Apr 26, 201866.3266.3266.3266.3265.50-
Apr 25, 201866.2166.2166.2166.2165.39-
Apr 24, 201866.0666.0666.0666.0665.24-
Apr 23, 201866.6066.6066.6066.6065.78-
Apr 20, 201866.6566.6566.6566.6565.83-
Apr 19, 201867.0667.0667.0667.0666.23-
Apr 18, 201867.3767.3767.3767.3766.54-
Apr 17, 201867.4567.4567.4567.4566.62-
Apr 16, 201867.0667.0667.0667.0666.23-
Apr 13, 201866.7766.7766.7766.7765.95-
Apr 12, 201866.7966.7966.7966.7965.96-
Apr 11, 201866.5566.5566.5566.5565.73-
Apr 10, 201866.7766.7766.7766.7765.95-
Apr 09, 201866.0766.0766.0766.0765.25-
Apr 06, 201865.9565.9565.9565.9565.14-
Apr 05, 201866.7266.7266.7266.7265.90-
Apr 04, 201866.4066.4066.4066.4065.58-
Apr 03, 201865.9965.9965.9965.9965.17-
Apr 02, 201865.5065.5065.5065.5064.69-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...