FULLER H B CO

Ticker: FUL CUSIP: 359694106 Class: COM

Arizona State Retirement System's Holding History (CIK: 0001558481)

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

Q4 2025

Shares 15,166 Value ($000) $902 Avg Close $58.51 Range $54.89 - $61.90

Q3 2025

Shares 15,968 Value ($000) $947 Avg Close $59.56 Range $54.18 - $64.15

Q2 2025

Shares 15,814 Value ($000) $951 Avg Close $54.47 Range $46.81 - $62.21

Q1 2025

Shares 15,670 Value ($000) $879 Avg Close $57.98 Range $51.76 - $64.19

Q4 2024

Shares 15,854 Value ($000) $1,070 Avg Close $73.60 Range $65.17 - $79.23

Q3 2024

Shares 15,699 Value ($000) $1,246 Avg Close $79.36 Range $73.13 - $85.73

Q2 2024

Shares 15,254 Value ($000) $1,174 Avg Close $75.84 Range $71.76 - $80.27

Q1 2024

Shares 14,846 Value ($000) $1,184 Avg Close $76.08 Range $71.67 - $81.99

Q4 2023

Shares 15,101 Value ($000) $1,229 Avg Close $71.59 Range $62.69 - $81.11

Q3 2023

Shares 15,338 Value ($000) $1,052 Avg Close $68.23 Range $64.03 - $72.38

Q2 2023

Shares 15,119 Value ($000) $1,081 Avg Close $63.33 Range $60.33 - $69.33

Q1 2023

Shares 15,447 Value ($000) $1,057 Avg Close $67.05 Range $61.26 - $71.88

Q4 2022

Shares 15,001 Value ($000) $1,074 Avg Close $69.21 Range $58.46 - $78.06

Q3 2022

Shares 14,417 Value ($000) $866 Avg Close $60.87 Range $54.70 - $68.56

Q2 2022

Shares 14,369 Value ($000) $865 Avg Close $63.84 Range $54.91 - $70.37

Q1 2022

Shares 14,205 Value ($000) $939 Avg Close $66.88 Range $58.86 - $77.33

Q4 2021

Shares 14,140 Value ($000) $1,145 Avg Close $70.02 Range $59.92 - $77.50

Q3 2021

Shares 14,232 Value ($000) $919 Avg Close $61.25 Range $55.96 - $65.19

Q2 2021

Shares 14,160 Value ($000) $901 Avg Close $63.18 Range $57.96 - $66.58

Q1 2021

Shares 15,060 Value ($000) $947 Avg Close $53.42 Range $46.71 - $60.90

Q4 2020

Shares 14,955 Value ($000) $776 Avg Close $47.50 Range $41.05 - $51.85

Q3 2020

Shares 15,512 Value ($000) $710 Avg Close $44.13 Range $38.87 - $48.61

Q2 2020

Shares 11,599 Value ($000) $517 Avg Close $33.79 Range $23.52 - $42.85

Q1 2020

Shares 11,969 Value ($000) $334 Avg Close $38.88 Range $21.94 - $48.12

Q4 2019

Shares 33,996 Value ($000) $1,753 Avg Close $45.72 Range $41.18 - $48.40

Q3 2019

Shares 37,479 Value ($000) $885 Avg Close $42.03 Range $36.34 - $45.87

Q2 2019

Shares 78,935 Value ($000) $3,663 Avg Close $42.27 Range $35.99 - $46.79

Q1 2019

Shares 78,452 Value ($000) $3,816 Avg Close $43.78 Range $37.77 - $47.54

Q4 2018

Shares 42,229 Value ($000) $1,071 Avg Close $41.25 Range $36.12 - $48.46

Q3 2018

Shares 50,939 Value ($000) $1,312 Avg Close $51.31 Range $46.47 - $54.15

Q2 2018

Shares 73,607 Value ($000) $3,951 Avg Close $47.02 Range $42.12 - $50.64

Q1 2018

Shares 79,696 Value ($000) $3,963 Avg Close $46.76 Range $42.79 - $50.04

Q4 2017

Shares 84,596 Value ($000) $4,557 Avg Close $50.07 Range $47.29 - $52.79

Q3 2017

Shares 26,193 Value ($000) $1,521 Avg Close $46.96 Range $43.49 - $52.47

Q2 2017

Shares 26,393 Value ($000) $1,349 Avg Close $46.21 Range $43.55 - $48.27

Q1 2017

Shares 26,193 Value ($000) $1,351 Avg Close $44.58 Range $41.80 - $48.52

Q4 2016

Shares 25,893 Value ($000) $1,251 Avg Close $41.26 Range $36.99 - $45.36

Q3 2016

Shares 25,993 Value ($000) $1,208 Avg Close $41.16 Range $37.70 - $43.36

Q2 2016

Shares 25,893 Value ($000) $1,139 Avg Close $39.71 Range $36.90 - $42.92

Q1 2016

Shares 25,593 Value ($000) $1,086 Avg Close $32.96 Range $28.57 - $37.85

Q4 2015

Shares 25,293 Value ($000) $922 Avg Close $33.28 Range $29.52 - $35.52

Q3 2015

Shares 24,193 Value ($000) $821 Avg Close $32.99 Range $26.92 - $36.43

Q4 2014

Shares 35,150 Value ($000) $1,565 Avg Close $36.44 Range $31.97 - $39.93

Q3 2014

Shares 34,850 Value ($000) $1,383 Avg Close $39.41 Range $31.96 - $42.05

Q2 2014

Shares 36,450 Value ($000) $1,753 Avg Close $41.29 Range $38.33 - $44.26

Q1 2014

Shares 35,850 Value ($000) $1,730 Avg Close $41.58 Range $38.36 - $45.80

Q4 2013

Shares 39,950 Value ($000) $2,078 Avg Close $41.82 Range $37.26 - $44.82

Q3 2013

Shares 44,950 Value ($000) $2,031 Avg Close $34.19 Range $31.17 - $39.08

Q2 2013

Shares 45,550 Value ($000) $1,722 Avg Close $33.69 Range $31.17 - $36.35

Q1 2013

Shares 44,550 Value ($000) $1,741 Avg Close $33.89 Range $29.94 - $36.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	15,166	$902	$58.51	$54.89 - $61.90
Q3 2025	15,968	$947	$59.56	$54.18 - $64.15
Q2 2025	15,814	$951	$54.47	$46.81 - $62.21
Q1 2025	15,670	$879	$57.98	$51.76 - $64.19
Q4 2024	15,854	$1,070	$73.60	$65.17 - $79.23
Q3 2024	15,699	$1,246	$79.36	$73.13 - $85.73
Q2 2024	15,254	$1,174	$75.84	$71.76 - $80.27
Q1 2024	14,846	$1,184	$76.08	$71.67 - $81.99
Q4 2023	15,101	$1,229	$71.59	$62.69 - $81.11
Q3 2023	15,338	$1,052	$68.23	$64.03 - $72.38
Q2 2023	15,119	$1,081	$63.33	$60.33 - $69.33
Q1 2023	15,447	$1,057	$67.05	$61.26 - $71.88
Q4 2022	15,001	$1,074	$69.21	$58.46 - $78.06
Q3 2022	14,417	$866	$60.87	$54.70 - $68.56
Q2 2022	14,369	$865	$63.84	$54.91 - $70.37
Q1 2022	14,205	$939	$66.88	$58.86 - $77.33
Q4 2021	14,140	$1,145	$70.02	$59.92 - $77.50
Q3 2021	14,232	$919	$61.25	$55.96 - $65.19
Q2 2021	14,160	$901	$63.18	$57.96 - $66.58
Q1 2021	15,060	$947	$53.42	$46.71 - $60.90
Q4 2020	14,955	$776	$47.50	$41.05 - $51.85
Q3 2020	15,512	$710	$44.13	$38.87 - $48.61
Q2 2020	11,599	$517	$33.79	$23.52 - $42.85
Q1 2020	11,969	$334	$38.88	$21.94 - $48.12
Q4 2019	33,996	$1,753	$45.72	$41.18 - $48.40
Q3 2019	37,479	$885	$42.03	$36.34 - $45.87
Q2 2019	78,935	$3,663	$42.27	$35.99 - $46.79
Q1 2019	78,452	$3,816	$43.78	$37.77 - $47.54
Q4 2018	42,229	$1,071	$41.25	$36.12 - $48.46
Q3 2018	50,939	$1,312	$51.31	$46.47 - $54.15
Q2 2018	73,607	$3,951	$47.02	$42.12 - $50.64
Q1 2018	79,696	$3,963	$46.76	$42.79 - $50.04
Q4 2017	84,596	$4,557	$50.07	$47.29 - $52.79
Q3 2017	26,193	$1,521	$46.96	$43.49 - $52.47
Q2 2017	26,393	$1,349	$46.21	$43.55 - $48.27
Q1 2017	26,193	$1,351	$44.58	$41.80 - $48.52
Q4 2016	25,893	$1,251	$41.26	$36.99 - $45.36
Q3 2016	25,993	$1,208	$41.16	$37.70 - $43.36
Q2 2016	25,893	$1,139	$39.71	$36.90 - $42.92
Q1 2016	25,593	$1,086	$32.96	$28.57 - $37.85
Q4 2015	25,293	$922	$33.28	$29.52 - $35.52
Q3 2015	24,193	$821	$32.99	$26.92 - $36.43
Q4 2014	35,150	$1,565	$36.44	$31.97 - $39.93
Q3 2014	34,850	$1,383	$39.41	$31.96 - $42.05
Q2 2014	36,450	$1,753	$41.29	$38.33 - $44.26
Q1 2014	35,850	$1,730	$41.58	$38.36 - $45.80
Q4 2013	39,950	$2,078	$41.82	$37.26 - $44.82
Q3 2013	44,950	$2,031	$34.19	$31.17 - $39.08
Q2 2013	45,550	$1,722	$33.69	$31.17 - $36.35
Q1 2013	44,550	$1,741	$33.89	$29.94 - $36.15