FULLER H B CO

Ticker: FUL CUSIP: 359694106 Class: COM

GRANDFIELD & DODD, LLC's Holding History (CIK: 0001308016)

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

Q4 2025

Shares 11,824 Value ($000) $703 Avg Close $58.51 Range $54.89 - $61.90

Q3 2025

Shares 11,824 Value ($000) $701 Avg Close $59.56 Range $54.18 - $64.15

Q2 2025

Shares 11,824 Value ($000) $711 Avg Close $54.47 Range $46.81 - $62.21

Q1 2025

Shares 11,824 Value ($000) $664 Avg Close $57.98 Range $51.76 - $64.19

Q4 2024

Shares 11,824 Value ($000) $798 Avg Close $73.60 Range $65.17 - $79.23

Q3 2024

Shares 11,824 Value ($000) $939 Avg Close $79.36 Range $73.13 - $85.73

Q2 2024

Shares 11,824 Value ($000) $910 Avg Close $75.84 Range $71.76 - $80.27

Q1 2024

Shares 11,824 Value ($000) $943 Avg Close $76.08 Range $71.67 - $81.99

Q4 2023

Shares 12,094 Value ($000) $985 Avg Close $71.59 Range $62.69 - $81.11

Q3 2023

Shares 12,094 Value ($000) $830 Avg Close $68.23 Range $64.03 - $72.38

Q2 2023

Shares 12,094 Value ($000) $865 Avg Close $63.33 Range $60.33 - $69.33

Q1 2023

Shares 12,094 Value ($000) $828 Avg Close $67.05 Range $61.26 - $71.88

Q4 2022

Shares 12,094 Value ($000) $866 Avg Close $69.21 Range $58.46 - $78.06

Q3 2022

Shares 12,094 Value ($000) $730 Avg Close $60.87 Range $54.70 - $68.56

Q2 2022

Shares 12,094 Value ($000) $730 Avg Close $63.84 Range $54.91 - $70.37

Q1 2022

Shares 12,094 Value ($000) $800 Avg Close $66.88 Range $58.86 - $77.33

Q4 2021

Shares 12,094 Value ($000) $980 Avg Close $70.02 Range $59.92 - $77.50

Q3 2021

Shares 12,094 Value ($000) $780 Avg Close $61.25 Range $55.96 - $65.19

Q2 2021

Shares 12,094 Value ($000) $770 Avg Close $63.18 Range $57.96 - $66.58

Q1 2021

Shares 12,094 Value ($000) $760 Avg Close $53.42 Range $46.71 - $60.90

Q4 2020

Shares 12,094 Value ($000) $630 Avg Close $47.50 Range $41.05 - $51.85

Q3 2020

Shares 12,094 Value ($000) $550 Avg Close $44.13 Range $38.87 - $48.61

Q2 2020

Shares 12,094 Value ($000) $540 Avg Close $33.79 Range $23.52 - $42.85

Q1 2020

Shares 12,094 Value ($000) $338 Avg Close $38.88 Range $21.94 - $48.12

Q4 2019

Shares 12,094 Value ($000) $624 Avg Close $45.72 Range $41.18 - $48.40

Q3 2019

Shares 12,094 Value ($000) $563 Avg Close $42.03 Range $36.34 - $45.87

Q2 2019

Shares 12,094 Value ($000) $561 Avg Close $42.27 Range $35.99 - $46.79

Q1 2019

Shares 12,094 Value ($000) $588 Avg Close $43.78 Range $37.77 - $47.54

Q4 2018

Shares 12,094 Value ($000) $516 Avg Close $41.25 Range $36.12 - $48.46

Q3 2018

Shares 12,094 Value ($000) $625 Avg Close $51.31 Range $46.47 - $54.15

Q2 2018

Shares 12,094 Value ($000) $649 Avg Close $47.02 Range $42.12 - $50.64

Q1 2018

Shares 12,094 Value ($000) $601 Avg Close $46.76 Range $42.79 - $50.04

Q4 2017

Shares 12,094 Value ($000) $652 Avg Close $50.07 Range $47.29 - $52.79

Q3 2017

Shares 12,094 Value ($000) $702 Avg Close $46.96 Range $43.49 - $52.47

Q2 2017

Shares 12,094 Value ($000) $618 Avg Close $46.21 Range $43.55 - $48.27

Q1 2017

Shares 12,094 Value ($000) $624 Avg Close $44.58 Range $41.80 - $48.52

Q4 2016

Shares 12,094 Value ($000) $584 Avg Close $41.26 Range $36.99 - $45.36

Q3 2016

Shares 12,094 Value ($000) $562 Avg Close $41.16 Range $37.70 - $43.36

Q2 2016

Shares 12,094 Value ($000) $532 Avg Close $39.71 Range $36.90 - $42.92

Q1 2016

Shares 12,094 Value ($000) $513 Avg Close $32.96 Range $28.57 - $37.85

Q4 2015

Shares 12,094 Value ($000) $441 Avg Close $33.28 Range $29.52 - $35.52

Q3 2015

Shares 12,094 Value ($000) $410 Avg Close $32.99 Range $26.92 - $36.43

Q2 2015

Shares 12,094 Value ($000) $491 Avg Close $36.92 Range $35.40 - $38.50

Q1 2015

Shares 12,094 Value ($000) $518 Avg Close $37.22 Range $33.13 - $39.68

Q4 2014

Shares 12,094 Value ($000) $539 Avg Close $36.44 Range $31.97 - $39.93

Q3 2014

Shares 13,800 Value ($000) $548 Avg Close $39.41 Range $31.96 - $42.05

Q2 2014

Shares 23,400 Value ($000) $1,126 Avg Close $41.29 Range $38.33 - $44.26

Q1 2014

Shares 23,400 Value ($000) $1,130 Avg Close $41.58 Range $38.36 - $45.80

Q4 2013

Shares 23,400 Value ($000) $1,218 Avg Close $41.82 Range $37.26 - $44.82

Q3 2013

Shares 23,400 Value ($000) $1,057 Avg Close $34.19 Range $31.17 - $39.08

Q2 2013

Shares 23,400 Value ($000) $885 Avg Close $33.69 Range $31.17 - $36.35

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	11,824	$703	$58.51	$54.89 - $61.90
Q3 2025	11,824	$701	$59.56	$54.18 - $64.15
Q2 2025	11,824	$711	$54.47	$46.81 - $62.21
Q1 2025	11,824	$664	$57.98	$51.76 - $64.19
Q4 2024	11,824	$798	$73.60	$65.17 - $79.23
Q3 2024	11,824	$939	$79.36	$73.13 - $85.73
Q2 2024	11,824	$910	$75.84	$71.76 - $80.27
Q1 2024	11,824	$943	$76.08	$71.67 - $81.99
Q4 2023	12,094	$985	$71.59	$62.69 - $81.11
Q3 2023	12,094	$830	$68.23	$64.03 - $72.38
Q2 2023	12,094	$865	$63.33	$60.33 - $69.33
Q1 2023	12,094	$828	$67.05	$61.26 - $71.88
Q4 2022	12,094	$866	$69.21	$58.46 - $78.06
Q3 2022	12,094	$730	$60.87	$54.70 - $68.56
Q2 2022	12,094	$730	$63.84	$54.91 - $70.37
Q1 2022	12,094	$800	$66.88	$58.86 - $77.33
Q4 2021	12,094	$980	$70.02	$59.92 - $77.50
Q3 2021	12,094	$780	$61.25	$55.96 - $65.19
Q2 2021	12,094	$770	$63.18	$57.96 - $66.58
Q1 2021	12,094	$760	$53.42	$46.71 - $60.90
Q4 2020	12,094	$630	$47.50	$41.05 - $51.85
Q3 2020	12,094	$550	$44.13	$38.87 - $48.61
Q2 2020	12,094	$540	$33.79	$23.52 - $42.85
Q1 2020	12,094	$338	$38.88	$21.94 - $48.12
Q4 2019	12,094	$624	$45.72	$41.18 - $48.40
Q3 2019	12,094	$563	$42.03	$36.34 - $45.87
Q2 2019	12,094	$561	$42.27	$35.99 - $46.79
Q1 2019	12,094	$588	$43.78	$37.77 - $47.54
Q4 2018	12,094	$516	$41.25	$36.12 - $48.46
Q3 2018	12,094	$625	$51.31	$46.47 - $54.15
Q2 2018	12,094	$649	$47.02	$42.12 - $50.64
Q1 2018	12,094	$601	$46.76	$42.79 - $50.04
Q4 2017	12,094	$652	$50.07	$47.29 - $52.79
Q3 2017	12,094	$702	$46.96	$43.49 - $52.47
Q2 2017	12,094	$618	$46.21	$43.55 - $48.27
Q1 2017	12,094	$624	$44.58	$41.80 - $48.52
Q4 2016	12,094	$584	$41.26	$36.99 - $45.36
Q3 2016	12,094	$562	$41.16	$37.70 - $43.36
Q2 2016	12,094	$532	$39.71	$36.90 - $42.92
Q1 2016	12,094	$513	$32.96	$28.57 - $37.85
Q4 2015	12,094	$441	$33.28	$29.52 - $35.52
Q3 2015	12,094	$410	$32.99	$26.92 - $36.43
Q2 2015	12,094	$491	$36.92	$35.40 - $38.50
Q1 2015	12,094	$518	$37.22	$33.13 - $39.68
Q4 2014	12,094	$539	$36.44	$31.97 - $39.93
Q3 2014	13,800	$548	$39.41	$31.96 - $42.05
Q2 2014	23,400	$1,126	$41.29	$38.33 - $44.26
Q1 2014	23,400	$1,130	$41.58	$38.36 - $45.80
Q4 2013	23,400	$1,218	$41.82	$37.26 - $44.82
Q3 2013	23,400	$1,057	$34.19	$31.17 - $39.08
Q2 2013	23,400	$885	$33.69	$31.17 - $36.35