KIRBY CORP

Ticker: KEX CUSIP: 497266106 Class: COM

Fruth Investment Management's Holding History (CIK: 0001416856)

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

Q4 2025

Shares 15,617 Value ($000) $2 Avg Close $101.65 Range $79.52 - $115.18

Q3 2025

Shares 15,617 Value ($000) $1 Avg Close $100.46 Range $81.90 - $122.50

Q2 2025

Shares 16,167 Value ($000) $2 Avg Close $104.91 Range $83.94 - $116.33

Q1 2025

Shares 16,367 Value ($000) $2 Avg Close $104.38 Range $93.85 - $115.93

Q4 2024

Shares 16,667 Value ($000) $2 Avg Close $120.50 Range $103.74 - $132.21

Q3 2024

Shares 16,667 Value ($000) $2 Avg Close $119.27 Range $102.74 - $130.90

Q2 2024

Shares 16,767 Value ($000) $2 Avg Close $111.71 Range $93.63 - $124.92

Q1 2024

Shares 21,654 Value ($000) $2 Avg Close $84.38 Range $74.88 - $95.79

Q4 2023

Shares 23,654 Value ($000) $2 Avg Close $78.20 Range $72.11 - $83.62

Q3 2023

Shares 24,254 Value ($000) $2 Avg Close $80.84 Range $73.76 - $87.52

Q2 2023

Shares 24,622 Value ($000) $2 Avg Close $71.97 Range $66.42 - $77.29

Q1 2023

Shares 24,622 Value ($000) $2 Avg Close $68.89 Range $60.14 - $76.34

Q4 2022

Shares 24,722 Value ($000) $2 Avg Close $66.74 Range $61.28 - $72.14

Q3 2022

Shares 24,722 Value ($000) $1,502 Avg Close $64.05 Range $55.03 - $71.47

Q2 2022

Shares 24,722 Value ($000) $1,837 Avg Close $65.10 Range $56.62 - $73.79

Q1 2022

Shares 24,722 Value ($000) $1,784 Avg Close $66.66 Range $58.84 - $75.08

Q4 2021

Shares 24,722 Value ($000) $1,468 Avg Close $55.90 Range $47.58 - $60.67

Q3 2021

Shares 24,522 Value ($000) $1,176 Avg Close $55.45 Range $47.91 - $62.15

Q2 2021

Shares 24,722 Value ($000) $1,499 Avg Close $64.44 Range $58.88 - $70.60

Q1 2021

Shares 24,722 Value ($000) $1,490 Avg Close $60.05 Range $48.05 - $70.00

Q4 2020

Shares 24,522 Value ($000) $1,270 Avg Close $45.56 Range $35.10 - $56.13

Q3 2020

Shares 20,489 Value ($000) $741 Avg Close $44.06 Range $35.76 - $54.69

Q2 2020

Shares 20,489 Value ($000) $1,097 Avg Close $51.09 Range $39.51 - $63.20

Q1 2020

Shares 20,489 Value ($000) $890 Avg Close $68.05 Range $32.76 - $92.30

Q4 2019

Shares 20,489 Value ($000) $1,834 Avg Close $82.85 Range $76.62 - $90.08

Q3 2019

Shares 18,096 Value ($000) $1,486 Avg Close $76.61 Range $69.71 - $84.98

Q2 2019

Shares 18,096 Value ($000) $1,429 Avg Close $80.26 Range $74.55 - $86.44

Q1 2019

Shares 23,033 Value ($000) $1,730 Avg Close $72.87 Range $65.24 - $79.02

Q4 2018

Shares 23,233 Value ($000) $1,564 Avg Close $74.00 Range $60.63 - $86.12

Q3 2018

Shares 21,001 Value ($000) $1,727 Avg Close $83.86 Range $75.70 - $88.80

Q2 2018

Shares 21,001 Value ($000) $1,755 Avg Close $86.79 Range $76.20 - $94.05

Q1 2018

Shares 21,051 Value ($000) $1,619 Avg Close $74.83 Range $66.80 - $80.90

Q4 2017

Shares 21,850 Value ($000) $1,459 Avg Close $65.55 Range $61.80 - $72.95

Q3 2017

Shares 19,004 Value ($000) $1,253 Avg Close $63.38 Range $59.25 - $68.60

Q2 2017

Shares 19,004 Value ($000) $1,270 Avg Close $68.12 Range $62.55 - $74.50

Q1 2017

Shares 19,004 Value ($000) $1,340 Avg Close $68.26 Range $61.65 - $73.40

Q4 2016

Shares 18,688 Value ($000) $1,242 Avg Close $63.22 Range $55.11 - $70.90

Q3 2016

Shares 15,590 Value ($000) $969 Avg Close $57.39 Range $50.80 - $64.85

Q2 2016

Shares 15,690 Value ($000) $978 Avg Close $65.49 Range $57.92 - $73.25

Q1 2016

Shares 15,690 Value ($000) $945 Avg Close $54.54 Range $44.63 - $63.03

Q4 2015

Shares 15,690 Value ($000) $825 Avg Close $61.90 Range $50.42 - $69.05

Q3 2015

Shares 13,160 Value ($000) $815 Avg Close $70.69 Range $59.54 - $78.72

Q2 2015

Shares 13,085 Value ($000) $1,003 Avg Close $79.24 Range $73.31 - $84.24

Q1 2015

Shares 14,012 Value ($000) $1,051 Avg Close $77.15 Range $70.89 - $82.91

Q4 2014

Shares 13,939 Value ($000) $1,125 Avg Close $99.06 Range $78.84 - $117.78

Q3 2014

Shares 8,775 Value ($000) $1,034 Avg Close $119.07 Range $114.11 - $124.12

Q2 2014

Shares 7,820 Value ($000) $909 Avg Close $107.32 Range $96.00 - $117.18

Q1 2014

Shares 7,820 Value ($000) $799 Avg Close $100.72 Range $92.86 - $106.93

Q4 2013

Shares 7,920 Value ($000) $786 Avg Close $91.83 Range $82.16 - $99.41

Q3 2013

Shares 7,920 Value ($000) $685 Avg Close $83.89 Range $79.15 - $89.19

Q2 2013

Shares 8,470 Value ($000) $673 Avg Close $77.04 Range $71.44 - $82.84

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	15,617	$2	$101.65	$79.52 - $115.18
Q3 2025	15,617	$1	$100.46	$81.90 - $122.50
Q2 2025	16,167	$2	$104.91	$83.94 - $116.33
Q1 2025	16,367	$2	$104.38	$93.85 - $115.93
Q4 2024	16,667	$2	$120.50	$103.74 - $132.21
Q3 2024	16,667	$2	$119.27	$102.74 - $130.90
Q2 2024	16,767	$2	$111.71	$93.63 - $124.92
Q1 2024	21,654	$2	$84.38	$74.88 - $95.79
Q4 2023	23,654	$2	$78.20	$72.11 - $83.62
Q3 2023	24,254	$2	$80.84	$73.76 - $87.52
Q2 2023	24,622	$2	$71.97	$66.42 - $77.29
Q1 2023	24,622	$2	$68.89	$60.14 - $76.34
Q4 2022	24,722	$2	$66.74	$61.28 - $72.14
Q3 2022	24,722	$1,502	$64.05	$55.03 - $71.47
Q2 2022	24,722	$1,837	$65.10	$56.62 - $73.79
Q1 2022	24,722	$1,784	$66.66	$58.84 - $75.08
Q4 2021	24,722	$1,468	$55.90	$47.58 - $60.67
Q3 2021	24,522	$1,176	$55.45	$47.91 - $62.15
Q2 2021	24,722	$1,499	$64.44	$58.88 - $70.60
Q1 2021	24,722	$1,490	$60.05	$48.05 - $70.00
Q4 2020	24,522	$1,270	$45.56	$35.10 - $56.13
Q3 2020	20,489	$741	$44.06	$35.76 - $54.69
Q2 2020	20,489	$1,097	$51.09	$39.51 - $63.20
Q1 2020	20,489	$890	$68.05	$32.76 - $92.30
Q4 2019	20,489	$1,834	$82.85	$76.62 - $90.08
Q3 2019	18,096	$1,486	$76.61	$69.71 - $84.98
Q2 2019	18,096	$1,429	$80.26	$74.55 - $86.44
Q1 2019	23,033	$1,730	$72.87	$65.24 - $79.02
Q4 2018	23,233	$1,564	$74.00	$60.63 - $86.12
Q3 2018	21,001	$1,727	$83.86	$75.70 - $88.80
Q2 2018	21,001	$1,755	$86.79	$76.20 - $94.05
Q1 2018	21,051	$1,619	$74.83	$66.80 - $80.90
Q4 2017	21,850	$1,459	$65.55	$61.80 - $72.95
Q3 2017	19,004	$1,253	$63.38	$59.25 - $68.60
Q2 2017	19,004	$1,270	$68.12	$62.55 - $74.50
Q1 2017	19,004	$1,340	$68.26	$61.65 - $73.40
Q4 2016	18,688	$1,242	$63.22	$55.11 - $70.90
Q3 2016	15,590	$969	$57.39	$50.80 - $64.85
Q2 2016	15,690	$978	$65.49	$57.92 - $73.25
Q1 2016	15,690	$945	$54.54	$44.63 - $63.03
Q4 2015	15,690	$825	$61.90	$50.42 - $69.05
Q3 2015	13,160	$815	$70.69	$59.54 - $78.72
Q2 2015	13,085	$1,003	$79.24	$73.31 - $84.24
Q1 2015	14,012	$1,051	$77.15	$70.89 - $82.91
Q4 2014	13,939	$1,125	$99.06	$78.84 - $117.78
Q3 2014	8,775	$1,034	$119.07	$114.11 - $124.12
Q2 2014	7,820	$909	$107.32	$96.00 - $117.18
Q1 2014	7,820	$799	$100.72	$92.86 - $106.93
Q4 2013	7,920	$786	$91.83	$82.16 - $99.41
Q3 2013	7,920	$685	$83.89	$79.15 - $89.19
Q2 2013	8,470	$673	$77.04	$71.44 - $82.84