COCA COLA CO

Ticker: KO CUSIP: 191216100 Class: Common Stock

Town & Country Bank & Trust CO dba First Bankers Trust CO's Holding History (CIK: 0001327944)

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

Q4 2025

Shares 32,874 Value ($000) $2,298 Avg Close $69.40 Range $65.38 - $72.91

Q3 2025

Shares 32,874 Value ($000) $2,180 Avg Close $67.92 Range $64.89 - $71.40

Q2 2025

Shares 33,074 Value ($000) $2,340 Avg Close $69.79 Range $64.63 - $72.78

Q1 2025

Shares 33,520 Value ($000) $2,401 Avg Close $64.97 Range $58.88 - $71.12

Q4 2024

Shares 39,198 Value ($000) $2,440 Avg Close $63.09 Range $59.18 - $70.13

Q3 2024

Shares 39,029 Value ($000) $2,805 Avg Close $65.65 Range $59.64 - $70.40

Q2 2024

Shares 39,811 Value ($000) $2,534 Avg Close $58.89 Range $55.04 - $61.54

Q1 2024

Shares 45,597 Value ($000) $2,790 Avg Close $56.70 Range $55.29 - $58.36

Q4 2023

Shares 46,470 Value ($000) $2,738 Avg Close $53.26 Range $48.20 - $56.59

Q3 2023

Shares 45,015 Value ($000) $2,520 Avg Close $55.72 Range $52.01 - $58.70

Q2 2023

Shares 45,137 Value ($000) $2,718 Avg Close $57.36 Range $54.66 - $59.84

Q1 2023

Shares 45,270 Value ($000) $2,808 Avg Close $55.41 Range $53.33 - $58.22

Q4 2022

Shares 45,225 Value ($000) $3 Avg Close $54.92 Range $49.01 - $59.12

Q3 2022

Shares 45,248 Value ($000) $2,535 Avg Close $56.05 Range $50.73 - $58.97

Q2 2022

Shares 45,901 Value ($000) $2,888 Avg Close $56.76 Range $52.47 - $60.09

Q1 2022

Shares 45,789 Value ($000) $2,839 Avg Close $54.06 Range $51.03 - $56.02

Q4 2021

Shares 46,741 Value ($000) $2,768 Avg Close $49.18 Range $46.15 - $52.67

Q3 2021

Shares 48,272 Value ($000) $2,533 Avg Close $48.79 Range $46.17 - $50.31

Q2 2021

Shares 52,972 Value ($000) $2,866 Avg Close $47.27 Range $45.36 - $49.00

Q1 2021

Shares 82,370 Value ($000) $4,342 Avg Close $43.39 Range $41.39 - $47.00

Q4 2020

Shares 95,639 Value ($000) $5,245 Avg Close $44.27 Range $40.38 - $47.26

Q3 2020

Shares 94,744 Value ($000) $4,678 Avg Close $40.79 Range $37.12 - $44.15

Q2 2020

Shares 106,675 Value ($000) $4,766 Avg Close $38.72 Range $35.08 - $41.93

Q1 2020

Shares 106,675 Value ($000) $4,720 Avg Close $44.99 Range $30.44 - $50.02

Q4 2019

Shares 105,779 Value ($000) $5,855 Avg Close $44.51 Range $42.59 - $46.13

Q3 2019

Shares 105,372 Value ($000) $5,736 Avg Close $43.96 Range $41.63 - $45.84

Q2 2019

Shares 103,305 Value ($000) $5,260 Avg Close $39.93 Range $37.45 - $42.79

Q1 2019

Shares 102,941 Value ($000) $4,824 Avg Close $37.78 Range $35.82 - $40.27

Q4 2018

Shares 206,290 Value ($000) $9,768 Avg Close $38.39 Range $35.40 - $40.73

Q3 2018

Shares 102,468 Value ($000) $4,733 Avg Close $36.30 Range $34.57 - $37.35

Q2 2018

Shares 100,766 Value ($000) $4,420 Avg Close $34.02 Range $32.59 - $35.41

Q1 2018

Shares 99,433 Value ($000) $4,318 Avg Close $35.07 Range $32.88 - $37.89

Q4 2017

Shares 99,494 Value ($000) $4,565 Avg Close $35.63 Range $34.59 - $36.70

Q3 2017

Shares 97,379 Value ($000) $4,383 Avg Close $34.94 Range $33.86 - $36.03

Q2 2017

Shares 98,846 Value ($000) $4,433 Avg Close $33.67 Range $32.15 - $35.18

Q1 2017

Shares 97,424 Value ($000) $4,135 Avg Close $31.52 Range $30.33 - $32.48

Q4 2016

Shares 87,681 Value ($000) $3,635 Avg Close $31.21 Range $30.07 - $32.17

Q3 2016

Shares 73,772 Value ($000) $3,122 Avg Close $32.56 Range $31.29 - $34.07

Q2 2016

Shares 73,761 Value ($000) $3,344 Avg Close $33.31 Range $31.55 - $34.69

Q1 2016

Shares 91,986 Value ($000) $4,267 Avg Close $31.84 Range $29.76 - $34.50

Q4 2015

Shares 92,336 Value ($000) $3,967 Avg Close $30.85 Range $28.53 - $32.07

Q3 2015

Shares 92,116 Value ($000) $3,696 Avg Close $28.83 Range $26.27 - $30.36

Q2 2015

Shares 92,891 Value ($000) $3,644 Avg Close $29.04 Range $28.11 - $29.71

Q1 2015

Shares 93,461 Value ($000) $3,790 Avg Close $29.61 Range $28.23 - $30.98

Q4 2014

Shares 93,788 Value ($000) $3,960 Avg Close $30.05 Range $28.13 - $31.80

Q3 2014

Shares 94,857 Value ($000) $4,047 Avg Close $28.86 Range $27.22 - $30.05

Q2 2014

Shares 95,687 Value ($000) $4,053 Avg Close $28.11 Range $26.31 - $29.61

Q1 2014

Shares 96,562 Value ($000) $3,733 Avg Close $26.56 Range $25.31 - $28.29

Q4 2013

Shares 97,188 Value ($000) $4,015 Avg Close $26.95 Range $25.10 - $28.40

Q3 2013

Shares 96,059 Value ($000) $3,639 Avg Close $26.78 Range $25.57 - $27.91

Q2 2013

Shares 95,609 Value ($000) $3,835 Avg Close $27.85 Range $26.36 - $29.18

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	32,874	$2,298	$69.40	$65.38 - $72.91
Q3 2025	32,874	$2,180	$67.92	$64.89 - $71.40
Q2 2025	33,074	$2,340	$69.79	$64.63 - $72.78
Q1 2025	33,520	$2,401	$64.97	$58.88 - $71.12
Q4 2024	39,198	$2,440	$63.09	$59.18 - $70.13
Q3 2024	39,029	$2,805	$65.65	$59.64 - $70.40
Q2 2024	39,811	$2,534	$58.89	$55.04 - $61.54
Q1 2024	45,597	$2,790	$56.70	$55.29 - $58.36
Q4 2023	46,470	$2,738	$53.26	$48.20 - $56.59
Q3 2023	45,015	$2,520	$55.72	$52.01 - $58.70
Q2 2023	45,137	$2,718	$57.36	$54.66 - $59.84
Q1 2023	45,270	$2,808	$55.41	$53.33 - $58.22
Q4 2022	45,225	$3	$54.92	$49.01 - $59.12
Q3 2022	45,248	$2,535	$56.05	$50.73 - $58.97
Q2 2022	45,901	$2,888	$56.76	$52.47 - $60.09
Q1 2022	45,789	$2,839	$54.06	$51.03 - $56.02
Q4 2021	46,741	$2,768	$49.18	$46.15 - $52.67
Q3 2021	48,272	$2,533	$48.79	$46.17 - $50.31
Q2 2021	52,972	$2,866	$47.27	$45.36 - $49.00
Q1 2021	82,370	$4,342	$43.39	$41.39 - $47.00
Q4 2020	95,639	$5,245	$44.27	$40.38 - $47.26
Q3 2020	94,744	$4,678	$40.79	$37.12 - $44.15
Q2 2020	106,675	$4,766	$38.72	$35.08 - $41.93
Q1 2020	106,675	$4,720	$44.99	$30.44 - $50.02
Q4 2019	105,779	$5,855	$44.51	$42.59 - $46.13
Q3 2019	105,372	$5,736	$43.96	$41.63 - $45.84
Q2 2019	103,305	$5,260	$39.93	$37.45 - $42.79
Q1 2019	102,941	$4,824	$37.78	$35.82 - $40.27
Q4 2018	206,290	$9,768	$38.39	$35.40 - $40.73
Q3 2018	102,468	$4,733	$36.30	$34.57 - $37.35
Q2 2018	100,766	$4,420	$34.02	$32.59 - $35.41
Q1 2018	99,433	$4,318	$35.07	$32.88 - $37.89
Q4 2017	99,494	$4,565	$35.63	$34.59 - $36.70
Q3 2017	97,379	$4,383	$34.94	$33.86 - $36.03
Q2 2017	98,846	$4,433	$33.67	$32.15 - $35.18
Q1 2017	97,424	$4,135	$31.52	$30.33 - $32.48
Q4 2016	87,681	$3,635	$31.21	$30.07 - $32.17
Q3 2016	73,772	$3,122	$32.56	$31.29 - $34.07
Q2 2016	73,761	$3,344	$33.31	$31.55 - $34.69
Q1 2016	91,986	$4,267	$31.84	$29.76 - $34.50
Q4 2015	92,336	$3,967	$30.85	$28.53 - $32.07
Q3 2015	92,116	$3,696	$28.83	$26.27 - $30.36
Q2 2015	92,891	$3,644	$29.04	$28.11 - $29.71
Q1 2015	93,461	$3,790	$29.61	$28.23 - $30.98
Q4 2014	93,788	$3,960	$30.05	$28.13 - $31.80
Q3 2014	94,857	$4,047	$28.86	$27.22 - $30.05
Q2 2014	95,687	$4,053	$28.11	$26.31 - $29.61
Q1 2014	96,562	$3,733	$26.56	$25.31 - $28.29
Q4 2013	97,188	$4,015	$26.95	$25.10 - $28.40
Q3 2013	96,059	$3,639	$26.78	$25.57 - $27.91
Q2 2013	95,609	$3,835	$27.85	$26.36 - $29.18