STFBX - State Farm Balanced

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201868.6668.6668.6668.6668.66-
Oct 16, 201868.7068.7068.7068.7068.70-
Oct 15, 201867.9167.9167.9167.9167.91-
Oct 12, 201868.0168.0168.0168.0168.01-
Oct 11, 201867.5967.5967.5967.5967.59-
Oct 10, 201868.5068.5068.5068.5068.50-
Oct 09, 201869.8469.8469.8469.8469.84-
Oct 08, 201869.9369.9369.9369.9369.93-
Oct 05, 201869.8169.8169.8169.8169.81-
Oct 04, 201870.0870.0870.0870.0870.08-
Oct 03, 201870.4070.4070.4070.4070.40-
Oct 02, 201870.4570.4570.4570.4570.45-
Oct 01, 201870.1870.1870.1870.1870.18-
Sep 28, 201870.0170.0170.0170.0170.01-
Sep 27, 201870.0070.0070.0070.0070.00-
Sep 26, 201869.9069.9069.9069.9069.90-
Sep 25, 201870.0170.0170.0170.0170.01-
Sep 24, 201870.0570.0570.0570.0570.05-
Sep 21, 201870.1670.1670.1670.1670.16-
Sep 20, 201870.1770.1770.1770.1770.17-
Sep 19, 201869.6769.6769.6769.6769.67-
Sep 18, 201869.5469.5469.5469.5469.54-
Sep 17, 201869.4069.4069.4069.4069.40-
Sep 14, 201869.4869.4869.4869.4869.48-
Sep 13, 201869.5769.5769.5769.5769.57-
Sep 12, 201869.2469.2469.2469.2469.24-
Sep 11, 201869.2269.2269.2269.2269.22-
Sep 10, 201869.2069.2069.2069.2069.20-
Sep 07, 201869.1069.1069.1069.1069.10-
Sep 06, 201869.2269.2269.2269.2269.22-
Sep 05, 201869.3269.3269.3269.3269.32-
Sep 04, 201869.2569.2569.2569.2569.25-
Aug 31, 201869.5669.5669.5669.5669.56-
Aug 30, 201869.6169.6169.6169.6169.61-
Aug 29, 201869.7969.7969.7969.7969.79-
Aug 28, 201869.6269.6269.6269.6269.62-
Aug 27, 201869.6969.6969.6969.6969.69-
Aug 24, 201869.3869.3869.3869.3869.38-
Aug 23, 201869.1369.1369.1369.1369.13-
Aug 22, 201869.2969.2969.2969.2969.29-
Aug 21, 201869.3569.3569.3569.3569.35-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...