AUTOMATIC DATA PROCESSING IN

Ticker: ADP CUSIP: 053015103 Class: COM

Focus Financial Network, Inc.'s Holding History (CIK: 0002010942)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 3,530 Value ($000) $914 Avg Close $264.83 Range $245.59 - $291.75

Q3 2025

Shares 3,777 Value ($000) $1,114 Avg Close $297.80 Range $280.46 - $312.33

Q2 2025

Shares 3,773 Value ($000) $1,169 Avg Close $302.36 Range $268.13 - $324.50

Q1 2025

Shares 3,837 Value ($000) $1,178 Avg Close $295.41 Range $279.29 - $315.84

Q4 2024

Shares 3,870 Value ($000) $1,139 Avg Close $287.90 Range $266.14 - $301.35

Q3 2024

Shares 4,126 Value ($000) $1,148 Avg Close $253.49 Range $223.96 - $274.02

Q2 2024

Shares 4,126 Value ($000) $1,028 Avg Close $236.61 Range $228.77 - $245.17

Q1 2024

Shares 2,616 Value ($000) $633 Avg Close $234.26 Range $221.78 - $245.61

Q3 2023

Shares 2,786 Value ($000) $674 Avg Close $231.16 Range $204.74 - $243.17

Q2 2023

Shares 2,788 Value ($000) $616 Avg Close $203.27 Range $189.64 - $210.89

Q1 2023

Shares 2,660 Value ($000) $595 Avg Close $211.47 Range $197.72 - $230.89

Q4 2022

Shares 2,258 Value ($000) $542 Avg Close $228.99 Range $203.81 - $257.33

Q3 2022

Shares 2,256 Value ($000) $513 Avg Close $219.07 Range $190.70 - $242.63

Q2 2022

Shares 2,482 Value ($000) $524 Avg Close $202.51 Range $182.36 - $222.13

Q1 2022

Shares 2,556 Value ($000) $584 Avg Close $196.92 Range $176.60 - $227.31

Q4 2021

Shares 4,419 Value ($000) $1,094 Avg Close $207.28 Range $180.16 - $228.68

Q3 2021

Shares 4,358 Value ($000) $875 Avg Close $187.71 Range $179.33 - $197.68

Q2 2021

Shares 4,307 Value ($000) $859 Avg Close $176.27 Range $167.48 - $182.39

Q1 2021

Shares 4,278 Value ($000) $810 Avg Close $156.66 Range $143.60 - $175.27

Q4 2020

Shares 2,645 Value ($000) $468 Avg Close $147.45 Range $121.14 - $161.77

Q3 2020

Shares 2,788 Value ($000) $391 Avg Close $125.00 Range $114.15 - $135.97

Q2 2020

Shares 2,851 Value ($000) $427 Avg Close $126.99 Range $112.18 - $142.82

Q1 2020

Shares 3,063 Value ($000) $421 Avg Close $141.95 Range $91.30 - $160.44

Q4 2019

Shares 3,079 Value ($000) $528 Avg Close $145.09 Range $134.54 - $151.18

Q3 2019

Shares 3,163 Value ($000) $513 Avg Close $143.97 Range $136.57 - $151.98

Q2 2019

Shares 2,924 Value ($000) $486 Avg Close $140.97 Range $134.10 - $148.45

Q1 2019

Shares 2,924 Value ($000) $469 Avg Close $125.45 Range $108.70 - $138.61

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	3,530	$914	$264.83	$245.59 - $291.75
Q3 2025	3,777	$1,114	$297.80	$280.46 - $312.33
Q2 2025	3,773	$1,169	$302.36	$268.13 - $324.50
Q1 2025	3,837	$1,178	$295.41	$279.29 - $315.84
Q4 2024	3,870	$1,139	$287.90	$266.14 - $301.35
Q3 2024	4,126	$1,148	$253.49	$223.96 - $274.02
Q2 2024	4,126	$1,028	$236.61	$228.77 - $245.17
Q1 2024	2,616	$633	$234.26	$221.78 - $245.61
Q3 2023	2,786	$674	$231.16	$204.74 - $243.17
Q2 2023	2,788	$616	$203.27	$189.64 - $210.89
Q1 2023	2,660	$595	$211.47	$197.72 - $230.89
Q4 2022	2,258	$542	$228.99	$203.81 - $257.33
Q3 2022	2,256	$513	$219.07	$190.70 - $242.63
Q2 2022	2,482	$524	$202.51	$182.36 - $222.13
Q1 2022	2,556	$584	$196.92	$176.60 - $227.31
Q4 2021	4,419	$1,094	$207.28	$180.16 - $228.68
Q3 2021	4,358	$875	$187.71	$179.33 - $197.68
Q2 2021	4,307	$859	$176.27	$167.48 - $182.39
Q1 2021	4,278	$810	$156.66	$143.60 - $175.27
Q4 2020	2,645	$468	$147.45	$121.14 - $161.77
Q3 2020	2,788	$391	$125.00	$114.15 - $135.97
Q2 2020	2,851	$427	$126.99	$112.18 - $142.82
Q1 2020	3,063	$421	$141.95	$91.30 - $160.44
Q4 2019	3,079	$528	$145.09	$134.54 - $151.18
Q3 2019	3,163	$513	$143.97	$136.57 - $151.98
Q2 2019	2,924	$486	$140.97	$134.10 - $148.45
Q1 2019	2,924	$469	$125.45	$108.70 - $138.61