STFBX - State Farm Balanced

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 201967.7167.7167.7167.7167.71-
Feb 15, 201967.5667.5667.5667.5667.56-
Feb 14, 201967.0967.0967.0967.0967.09-
Feb 13, 201967.1567.1567.1567.1567.15-
Feb 12, 201967.0467.0467.0467.0467.04-
Feb 11, 201966.5066.5066.5066.5066.50-
Feb 08, 201966.5666.5666.5666.5666.56-
Feb 07, 201966.4666.4666.4666.4666.46-
Feb 06, 201966.9066.9066.9066.9066.90-
Feb 05, 201967.0167.0167.0167.0167.01-
Feb 04, 201966.8466.8466.8466.8466.84-
Feb 01, 201966.6666.6666.6666.6666.66-
Jan 31, 201966.5766.5766.5766.5766.57-
Jan 30, 201966.0966.0966.0966.0966.09-
Jan 29, 201965.6365.6365.6365.6365.63-
Jan 28, 201965.3665.3665.3665.3665.36-
Jan 25, 201965.6665.6665.6665.6665.66-
Jan 24, 201965.3065.3065.3065.3065.30-
Jan 23, 201965.3365.3365.3365.3365.33-
Jan 22, 201965.2665.2665.2665.2665.26-
Jan 18, 201965.7765.7765.7765.7765.77-
Jan 17, 201965.2965.2965.2965.2965.29-
Jan 16, 201964.9464.9464.9464.9464.94-
Jan 15, 201965.0065.0065.0065.0065.00-
Jan 14, 201964.7864.7864.7864.7864.78-
Jan 11, 201965.0565.0565.0565.0565.05-
Jan 10, 201965.0965.0965.0965.0965.09-
Jan 09, 201964.9464.9464.9464.9464.94-
Jan 08, 201964.7864.7864.7864.7864.78-
Jan 07, 201964.4264.4264.4264.4264.42-
Jan 04, 201964.3164.3164.3164.3164.31-
Jan 03, 201963.1663.1663.1663.1663.16-
Jan 02, 201963.9963.9963.9963.9963.99-
Dec 31, 201864.0464.0464.0464.0464.04-
Dec 28, 201863.6263.6263.6263.6263.62-
Dec 27, 201863.5863.5863.5863.5863.58-
Dec 26, 201863.2063.2063.2063.2063.20-
Dec 24, 201861.5561.5561.5561.5561.55-
Dec 21, 201862.6162.6162.6162.6162.61-
Dec 21, 20181.383 Dividend
Dec 20, 201864.5464.5464.5464.5463.16-
Dec 19, 201865.0665.0665.0665.0663.67-
Dec 18, 201865.5365.5365.5365.5364.13-
Dec 17, 201865.6065.6065.6065.6064.19-
Dec 14, 201866.3166.3166.3166.3164.89-
Dec 13, 201867.0867.0867.0867.0865.64-
Dec 12, 201866.9766.9766.9766.9765.53-
Dec 11, 201866.7566.7566.7566.7565.32-
Dec 10, 201866.7666.7666.7666.7665.33-
Dec 07, 201866.8066.8066.8066.8065.37-
Dec 06, 201867.5667.5667.5667.5666.11-
Dec 04, 201867.7167.7167.7167.7166.26-
Dec 03, 201868.9368.9368.9368.9367.45-
Nov 30, 201868.5268.5268.5268.5267.05-
Nov 29, 201868.2068.2068.2068.2066.74-
Nov 28, 201868.2168.2168.2168.2166.75-
Nov 27, 201867.3367.3367.3367.3365.89-
Nov 26, 201867.2067.2067.2067.2065.76-
Nov 23, 201866.7966.7966.7966.7965.36-
Nov 21, 201867.1567.1567.1567.1565.71-
Nov 20, 201867.0567.0567.0567.0565.61-
Nov 19, 201867.8867.8867.8867.8866.43-
Nov 16, 201868.3368.3368.3368.3366.87-
Nov 15, 201867.6567.6567.6567.6566.20-
Nov 14, 201867.6567.6567.6567.6566.20-
Nov 13, 201867.9167.9167.9167.9166.45-
Nov 12, 201867.9167.9167.9167.9166.45-
Nov 09, 201868.5368.5368.5368.5367.06-
Nov 08, 201868.6968.6968.6968.6967.22-
Nov 07, 201868.8468.8468.8468.8467.36-
Nov 06, 201868.1168.1168.1168.1166.65-
Nov 05, 201867.8667.8667.8667.8666.41-
Nov 02, 201867.6467.6467.6467.6466.19-
Nov 01, 201867.4767.4767.4767.4766.02-
Oct 31, 201867.4767.4767.4767.4766.02-
Oct 30, 201867.2867.2867.2867.2865.84-
Oct 29, 201866.6166.6166.6166.6165.18-
Oct 26, 201866.7166.7166.7166.7165.28-
Oct 25, 201867.1867.1867.1867.1865.74-
Oct 24, 201866.5866.5866.5866.5865.15-
Oct 23, 201867.9067.9067.9067.9066.44-
Oct 22, 201868.1968.1968.1968.1966.73-
Oct 19, 201868.3868.3868.3868.3866.91-
Oct 18, 201868.0968.0968.0968.0966.63-
Oct 17, 201868.6668.6668.6668.6667.19-
Oct 16, 201868.7068.7068.7068.7067.23-
Oct 15, 201867.9167.9167.9167.9166.45-
Oct 12, 201868.0168.0168.0168.0166.55-
Oct 11, 201867.5967.5967.5967.5966.14-
Oct 10, 201868.5068.5068.5068.5067.03-
Oct 09, 201869.8469.8469.8469.8468.34-
Oct 08, 201869.9369.9369.9369.9368.43-
Oct 05, 201869.8169.8169.8169.8168.31-
Oct 04, 201870.0870.0870.0870.0868.58-
Oct 03, 201870.4070.4070.4070.4068.89-
Oct 02, 201870.4570.4570.4570.4568.94-
Oct 01, 201870.1870.1870.1870.1868.68-
Sep 28, 201870.0170.0170.0170.0168.51-
Sep 27, 201870.0070.0070.0070.0068.50-
Sep 26, 201869.9069.9069.9069.9068.40-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...