KROGER CO

Ticker: KR CUSIP: 501044101 Class: COM

FOSTER & MOTLEY INC's Holding History (CIK: 0001163902)

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

Q4 2025

Shares 224,765 Value ($000) $14 Avg Close $65.22 Range $60.96 - $69.44

Q3 2025

Shares 228,671 Value ($000) $15 Avg Close $69.08 Range $64.03 - $74.13

Q2 2025

Shares 231,244 Value ($000) $17 Avg Close $68.18 Range $63.49 - $73.34

Q1 2025

Shares 233,807 Value ($000) $16 Avg Close $62.27 Range $56.96 - $67.47

Q4 2024

Shares 239,417 Value ($000) $15 Avg Close $57.34 Range $53.50 - $62.32

Q3 2024

Shares 245,762 Value ($000) $14 Avg Close $52.14 Range $48.19 - $55.93

Q2 2024

Shares 254,892 Value ($000) $13 Avg Close $52.03 Range $47.51 - $56.23

Q1 2024

Shares 255,135 Value ($000) $15 Avg Close $47.33 Range $42.60 - $55.28

Q4 2023

Shares 243,102 Value ($000) $11 Avg Close $42.39 Range $40.32 - $43.78

Q3 2023

Shares 237,070 Value ($000) $11 Avg Close $44.64 Range $42.07 - $47.47

Q2 2023

Shares 235,189 Value ($000) $11 Avg Close $45.00 Range $41.20 - $47.63

Q1 2023

Shares 228,266 Value ($000) $11 Avg Close $42.89 Range $40.28 - $46.55

Q4 2022

Shares 216,932 Value ($000) $10 Avg Close $42.86 Range $38.90 - $47.15

Q3 2022

Shares 207,800 Value ($000) $9,091 Avg Close $44.08 Range $40.52 - $48.37

Q2 2022

Shares 199,992 Value ($000) $9,466 Avg Close $49.21 Range $42.29 - $57.85

Q1 2022

Shares 199,303 Value ($000) $11,434 Avg Close $45.65 Range $39.17 - $57.66

Q4 2021

Shares 202,277 Value ($000) $9,155 Avg Close $38.48 Range $34.88 - $43.15

Q3 2021

Shares 206,132 Value ($000) $8,334 Avg Close $38.24 Range $33.84 - $43.80

Q2 2021

Shares 212,328 Value ($000) $8,134 Avg Close $34.11 Range $32.12 - $36.40

Q1 2021

Shares 208,308 Value ($000) $7,497 Avg Close $30.80 Range $28.25 - $38.64

Q4 2020

Shares 212,424 Value ($000) $6,747 Avg Close $29.06 Range $27.24 - $31.26

Q3 2020

Shares 200,905 Value ($000) $6,813 Avg Close $30.80 Range $28.51 - $33.27

Q2 2020

Shares 197,961 Value ($000) $6,701 Avg Close $28.78 Range $26.40 - $30.62

Q1 2020

Shares 200,441 Value ($000) $6,037 Avg Close $25.91 Range $23.52 - $32.61

Q4 2019

Shares 202,108 Value ($000) $5,859 Avg Close $23.26 Range $20.74 - $25.71

Q3 2019

Shares 209,865 Value ($000) $5,410 Avg Close $20.29 Range $17.98 - $23.42

Q2 2019

Shares 218,631 Value ($000) $4,746 Avg Close $21.07 Range $18.51 - $22.55

Q1 2019

Shares 215,500 Value ($000) $5,301 Avg Close $23.61 Range $20.32 - $25.90

Q4 2018

Shares 204,477 Value ($000) $5,623 Avg Close $24.89 Range $22.73 - $27.38

Q3 2018

Shares 179,443 Value ($000) $5,224 Avg Close $25.42 Range $23.55 - $28.03

Q2 2018

Shares 117,528 Value ($000) $3,344 Avg Close $21.37 Range $19.62 - $25.56

Q1 2018

Shares 117,065 Value ($000) $2,803 Avg Close $22.97 Range $19.37 - $26.54

Q4 2017

Shares 118,597 Value ($000) $3,255 Avg Close $19.60 Range $16.52 - $24.04

Q3 2017

Shares 121,774 Value ($000) $2,443 Avg Close $18.87 Range $16.69 - $20.62

Q2 2017

Shares 123,922 Value ($000) $2,890 Avg Close $23.64 Range $17.08 - $25.82

Q1 2017

Shares 129,983 Value ($000) $3,833 Avg Close $26.51 Range $23.52 - $28.99

Q4 2016

Shares 134,711 Value ($000) $4,649 Avg Close $26.97 Range $23.69 - $30.19

Q3 2016

Shares 143,140 Value ($000) $4,248 Avg Close $27.40 Range $24.34 - $31.22

Q2 2016

Shares 199,653 Value ($000) $7,345 Avg Close $29.55 Range $27.64 - $32.15

Q1 2016

Shares 259,590 Value ($000) $9,929 Avg Close $31.60 Range $28.95 - $34.68

Q4 2015

Shares 282,491 Value ($000) $11,817 Avg Close $31.65 Range $29.09 - $34.95

Q3 2015

Shares 294,412 Value ($000) $10,580 Avg Close $30.18 Range $22.27 - $32.14

Q2 2015

Shares 143,861 Value ($000) $10,431 Avg Close $29.52 Range $27.61 - $31.44

Q1 2015

Shares 145,199 Value ($000) $11,131 Avg Close $28.91 Range $25.22 - $31.51

Q4 2014

Shares 171,684 Value ($000) $11,024 Avg Close $23.37 Range $20.49 - $26.27

Q3 2014

Shares 188,518 Value ($000) $9,803 Avg Close $20.34 Range $19.52 - $21.35

Q2 2014

Shares 189,475 Value ($000) $9,366 Avg Close $18.68 Range $17.35 - $20.17

Q1 2014

Shares 204,211 Value ($000) $8,914 Avg Close $15.90 Range $14.00 - $18.11

Q4 2013

Shares 214,395 Value ($000) $8,475 Avg Close $16.45 Range $15.49 - $17.41

Q3 2013

Shares 214,553 Value ($000) $8,655 Avg Close $15.23 Range $13.68 - $16.44

Q2 2013

Shares 214,540 Value ($000) $7,410 Avg Close $13.44 Range $12.41 - $14.09

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	224,765	$14	$65.22	$60.96 - $69.44
Q3 2025	228,671	$15	$69.08	$64.03 - $74.13
Q2 2025	231,244	$17	$68.18	$63.49 - $73.34
Q1 2025	233,807	$16	$62.27	$56.96 - $67.47
Q4 2024	239,417	$15	$57.34	$53.50 - $62.32
Q3 2024	245,762	$14	$52.14	$48.19 - $55.93
Q2 2024	254,892	$13	$52.03	$47.51 - $56.23
Q1 2024	255,135	$15	$47.33	$42.60 - $55.28
Q4 2023	243,102	$11	$42.39	$40.32 - $43.78
Q3 2023	237,070	$11	$44.64	$42.07 - $47.47
Q2 2023	235,189	$11	$45.00	$41.20 - $47.63
Q1 2023	228,266	$11	$42.89	$40.28 - $46.55
Q4 2022	216,932	$10	$42.86	$38.90 - $47.15
Q3 2022	207,800	$9,091	$44.08	$40.52 - $48.37
Q2 2022	199,992	$9,466	$49.21	$42.29 - $57.85
Q1 2022	199,303	$11,434	$45.65	$39.17 - $57.66
Q4 2021	202,277	$9,155	$38.48	$34.88 - $43.15
Q3 2021	206,132	$8,334	$38.24	$33.84 - $43.80
Q2 2021	212,328	$8,134	$34.11	$32.12 - $36.40
Q1 2021	208,308	$7,497	$30.80	$28.25 - $38.64
Q4 2020	212,424	$6,747	$29.06	$27.24 - $31.26
Q3 2020	200,905	$6,813	$30.80	$28.51 - $33.27
Q2 2020	197,961	$6,701	$28.78	$26.40 - $30.62
Q1 2020	200,441	$6,037	$25.91	$23.52 - $32.61
Q4 2019	202,108	$5,859	$23.26	$20.74 - $25.71
Q3 2019	209,865	$5,410	$20.29	$17.98 - $23.42
Q2 2019	218,631	$4,746	$21.07	$18.51 - $22.55
Q1 2019	215,500	$5,301	$23.61	$20.32 - $25.90
Q4 2018	204,477	$5,623	$24.89	$22.73 - $27.38
Q3 2018	179,443	$5,224	$25.42	$23.55 - $28.03
Q2 2018	117,528	$3,344	$21.37	$19.62 - $25.56
Q1 2018	117,065	$2,803	$22.97	$19.37 - $26.54
Q4 2017	118,597	$3,255	$19.60	$16.52 - $24.04
Q3 2017	121,774	$2,443	$18.87	$16.69 - $20.62
Q2 2017	123,922	$2,890	$23.64	$17.08 - $25.82
Q1 2017	129,983	$3,833	$26.51	$23.52 - $28.99
Q4 2016	134,711	$4,649	$26.97	$23.69 - $30.19
Q3 2016	143,140	$4,248	$27.40	$24.34 - $31.22
Q2 2016	199,653	$7,345	$29.55	$27.64 - $32.15
Q1 2016	259,590	$9,929	$31.60	$28.95 - $34.68
Q4 2015	282,491	$11,817	$31.65	$29.09 - $34.95
Q3 2015	294,412	$10,580	$30.18	$22.27 - $32.14
Q2 2015	143,861	$10,431	$29.52	$27.61 - $31.44
Q1 2015	145,199	$11,131	$28.91	$25.22 - $31.51
Q4 2014	171,684	$11,024	$23.37	$20.49 - $26.27
Q3 2014	188,518	$9,803	$20.34	$19.52 - $21.35
Q2 2014	189,475	$9,366	$18.68	$17.35 - $20.17
Q1 2014	204,211	$8,914	$15.90	$14.00 - $18.11
Q4 2013	214,395	$8,475	$16.45	$15.49 - $17.41
Q3 2013	214,553	$8,655	$15.23	$13.68 - $16.44
Q2 2013	214,540	$7,410	$13.44	$12.41 - $14.09