FULLER H B CO

Ticker: FUL CUSIP: 359694106 Class: COM

CHATHAM CAPITAL GROUP, INC.'s Holding History (CIK: 0001108969)

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

Q4 2025

Shares 33,989 Value ($000) $2,021 Avg Close $58.51 Range $54.89 - $61.90

Q3 2025

Shares 33,874 Value ($000) $2,008 Avg Close $59.56 Range $54.18 - $64.15

Q2 2025

Shares 34,213 Value ($000) $2,058 Avg Close $54.47 Range $46.81 - $62.21

Q1 2025

Shares 34,423 Value ($000) $1,932 Avg Close $57.98 Range $51.76 - $64.19

Q4 2024

Shares 32,903 Value ($000) $2,220 Avg Close $73.60 Range $65.17 - $79.23

Q3 2024

Shares 33,283 Value ($000) $2,642 Avg Close $79.36 Range $73.13 - $85.73

Q2 2024

Shares 33,226 Value ($000) $2,557 Avg Close $75.84 Range $71.76 - $80.27

Q1 2024

Shares 33,561 Value ($000) $2,676 Avg Close $76.08 Range $71.67 - $81.99

Q4 2023

Shares 29,846 Value ($000) $2,430 Avg Close $71.59 Range $62.69 - $81.11

Q3 2023

Shares 31,270 Value ($000) $2,145 Avg Close $68.23 Range $64.03 - $72.38

Q2 2023

Shares 31,526 Value ($000) $2,254 Avg Close $63.33 Range $60.33 - $69.33

Q1 2023

Shares 31,493 Value ($000) $2,156 Avg Close $67.05 Range $61.26 - $71.88

Q4 2022

Shares 31,022 Value ($000) $2,222 Avg Close $69.21 Range $58.46 - $78.06

Q3 2022

Shares 31,022 Value ($000) $1,864 Avg Close $60.87 Range $54.70 - $68.56

Q2 2022

Shares 31,022 Value ($000) $1,868 Avg Close $63.84 Range $54.91 - $70.37

Q1 2022

Shares 30,977 Value ($000) $2,047 Avg Close $66.88 Range $58.86 - $77.33

Q4 2021

Shares 30,536 Value ($000) $2,473 Avg Close $70.02 Range $59.92 - $77.50

Q3 2021

Shares 30,461 Value ($000) $1,968 Avg Close $61.25 Range $55.96 - $65.19

Q2 2021

Shares 30,187 Value ($000) $1,920 Avg Close $63.18 Range $57.96 - $66.58

Q1 2021

Shares 30,183 Value ($000) $1,899 Avg Close $53.42 Range $46.71 - $60.90

Q4 2020

Shares 30,419 Value ($000) $1,578 Avg Close $47.50 Range $41.05 - $51.85

Q3 2020

Shares 30,556 Value ($000) $1,399 Avg Close $44.13 Range $38.87 - $48.61

Q2 2020

Shares 30,611 Value ($000) $1,365 Avg Close $33.79 Range $23.52 - $42.85

Q1 2020

Shares 30,445 Value ($000) $850 Avg Close $38.88 Range $21.94 - $48.12

Q4 2019

Shares 30,857 Value ($000) $1,591 Avg Close $45.72 Range $41.18 - $48.40

Q3 2019

Shares 31,110 Value ($000) $1,448 Avg Close $42.03 Range $36.34 - $45.87

Q2 2019

Shares 31,290 Value ($000) $1,452 Avg Close $42.27 Range $35.99 - $46.79

Q1 2019

Shares 31,957 Value ($000) $1,554 Avg Close $43.78 Range $37.77 - $47.54

Q4 2018

Shares 32,708 Value ($000) $1,396 Avg Close $41.25 Range $36.12 - $48.46

Q3 2018

Shares 28,555 Value ($000) $1,475 Avg Close $51.31 Range $46.47 - $54.15

Q2 2018

Shares 28,555 Value ($000) $1,533 Avg Close $47.02 Range $42.12 - $50.64

Q1 2018

Shares 27,905 Value ($000) $1,388 Avg Close $46.76 Range $42.79 - $50.04

Q4 2017

Shares 23,035 Value ($000) $1,241 Avg Close $50.07 Range $47.29 - $52.79

Q3 2017

Shares 22,855 Value ($000) $1,327 Avg Close $46.96 Range $43.49 - $52.47

Q2 2017

Shares 22,855 Value ($000) $1,168 Avg Close $46.21 Range $43.55 - $48.27

Q1 2017

Shares 20,438 Value ($000) $1,054 Avg Close $44.58 Range $41.80 - $48.52

Q4 2016

Shares 21,355 Value ($000) $1,032 Avg Close $41.26 Range $36.99 - $45.36

Q3 2016

Shares 17,555 Value ($000) $816 Avg Close $41.16 Range $37.70 - $43.36

Q2 2016

Shares 17,795 Value ($000) $783 Avg Close $39.71 Range $36.90 - $42.92

Q1 2016

Shares 17,795 Value ($000) $755 Avg Close $32.96 Range $28.57 - $37.85

Q4 2015

Shares 17,795 Value ($000) $649 Avg Close $33.28 Range $29.52 - $35.52

Q3 2015

Shares 17,795 Value ($000) $604 Avg Close $32.99 Range $26.92 - $36.43

Q2 2015

Shares 17,995 Value ($000) $731 Avg Close $36.92 Range $35.40 - $38.50

Q1 2015

Shares 17,995 Value ($000) $771 Avg Close $37.22 Range $33.13 - $39.68

Q4 2014

Shares 17,545 Value ($000) $781 Avg Close $36.44 Range $31.97 - $39.93

Q3 2014

Shares 17,545 Value ($000) $697 Avg Close $39.41 Range $31.96 - $42.05

Q2 2014

Shares 17,345 Value ($000) $834 Avg Close $41.29 Range $38.33 - $44.26

Q1 2014

Shares 17,345 Value ($000) $837 Avg Close $41.58 Range $38.36 - $45.80

Q4 2013

Shares 17,345 Value ($000) $903 Avg Close $41.82 Range $37.26 - $44.82

Q3 2013

Shares 17,345 Value ($000) $784 Avg Close $34.19 Range $31.17 - $39.08

Q2 2013

Shares 18,145 Value ($000) $686 Avg Close $33.69 Range $31.17 - $36.35

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	33,989	$2,021	$58.51	$54.89 - $61.90
Q3 2025	33,874	$2,008	$59.56	$54.18 - $64.15
Q2 2025	34,213	$2,058	$54.47	$46.81 - $62.21
Q1 2025	34,423	$1,932	$57.98	$51.76 - $64.19
Q4 2024	32,903	$2,220	$73.60	$65.17 - $79.23
Q3 2024	33,283	$2,642	$79.36	$73.13 - $85.73
Q2 2024	33,226	$2,557	$75.84	$71.76 - $80.27
Q1 2024	33,561	$2,676	$76.08	$71.67 - $81.99
Q4 2023	29,846	$2,430	$71.59	$62.69 - $81.11
Q3 2023	31,270	$2,145	$68.23	$64.03 - $72.38
Q2 2023	31,526	$2,254	$63.33	$60.33 - $69.33
Q1 2023	31,493	$2,156	$67.05	$61.26 - $71.88
Q4 2022	31,022	$2,222	$69.21	$58.46 - $78.06
Q3 2022	31,022	$1,864	$60.87	$54.70 - $68.56
Q2 2022	31,022	$1,868	$63.84	$54.91 - $70.37
Q1 2022	30,977	$2,047	$66.88	$58.86 - $77.33
Q4 2021	30,536	$2,473	$70.02	$59.92 - $77.50
Q3 2021	30,461	$1,968	$61.25	$55.96 - $65.19
Q2 2021	30,187	$1,920	$63.18	$57.96 - $66.58
Q1 2021	30,183	$1,899	$53.42	$46.71 - $60.90
Q4 2020	30,419	$1,578	$47.50	$41.05 - $51.85
Q3 2020	30,556	$1,399	$44.13	$38.87 - $48.61
Q2 2020	30,611	$1,365	$33.79	$23.52 - $42.85
Q1 2020	30,445	$850	$38.88	$21.94 - $48.12
Q4 2019	30,857	$1,591	$45.72	$41.18 - $48.40
Q3 2019	31,110	$1,448	$42.03	$36.34 - $45.87
Q2 2019	31,290	$1,452	$42.27	$35.99 - $46.79
Q1 2019	31,957	$1,554	$43.78	$37.77 - $47.54
Q4 2018	32,708	$1,396	$41.25	$36.12 - $48.46
Q3 2018	28,555	$1,475	$51.31	$46.47 - $54.15
Q2 2018	28,555	$1,533	$47.02	$42.12 - $50.64
Q1 2018	27,905	$1,388	$46.76	$42.79 - $50.04
Q4 2017	23,035	$1,241	$50.07	$47.29 - $52.79
Q3 2017	22,855	$1,327	$46.96	$43.49 - $52.47
Q2 2017	22,855	$1,168	$46.21	$43.55 - $48.27
Q1 2017	20,438	$1,054	$44.58	$41.80 - $48.52
Q4 2016	21,355	$1,032	$41.26	$36.99 - $45.36
Q3 2016	17,555	$816	$41.16	$37.70 - $43.36
Q2 2016	17,795	$783	$39.71	$36.90 - $42.92
Q1 2016	17,795	$755	$32.96	$28.57 - $37.85
Q4 2015	17,795	$649	$33.28	$29.52 - $35.52
Q3 2015	17,795	$604	$32.99	$26.92 - $36.43
Q2 2015	17,995	$731	$36.92	$35.40 - $38.50
Q1 2015	17,995	$771	$37.22	$33.13 - $39.68
Q4 2014	17,545	$781	$36.44	$31.97 - $39.93
Q3 2014	17,545	$697	$39.41	$31.96 - $42.05
Q2 2014	17,345	$834	$41.29	$38.33 - $44.26
Q1 2014	17,345	$837	$41.58	$38.36 - $45.80
Q4 2013	17,345	$903	$41.82	$37.26 - $44.82
Q3 2013	17,345	$784	$34.19	$31.17 - $39.08
Q2 2013	18,145	$686	$33.69	$31.17 - $36.35