MICROSOFT CORP

Ticker: MSFT CUSIP: 594918104 Class: Common Stock

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

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

Q4 2025

Shares 74,800 Value ($000) $36 Avg Close $500.58 Range $464.89 - $552.69

Q3 2025

Shares 69,373 Value ($000) $36 Avg Close $508.71 Range $486.99 - $553.50

Q2 2025

Shares 63,687 Value ($000) $32 Avg Close $432.38 Range $342.95 - $499.00

Q1 2025

Shares 57,180 Value ($000) $21 Avg Close $405.08 Range $365.28 - $445.10

Q4 2024

Shares 57,215 Value ($000) $24 Avg Close $422.35 Range $401.80 - $452.82

Q3 2024

Shares 58,250 Value ($000) $25 Avg Close $423.10 Range $381.30 - $463.16

Q2 2024

Shares 58,931 Value ($000) $26 Avg Close $417.26 Range $383.04 - $451.11

Q1 2024

Shares 59,897 Value ($000) $25 Avg Close $399.26 Range $361.12 - $425.28

Q4 2023

Shares 60,507 Value ($000) $23 Avg Close $350.36 Range $306.02 - $378.65

Q3 2023

Shares 62,219 Value ($000) $20 Avg Close $324.59 Range $304.29 - $359.90

Q2 2023

Shares 63,130 Value ($000) $21 Avg Close $307.21 Range $269.61 - $344.87

Q1 2023

Shares 66,973 Value ($000) $19 Avg Close $249.46 Range $214.23 - $283.22

Q4 2022

Shares 69,437 Value ($000) $17 Avg Close $234.05 Range $207.86 - $257.76

Q3 2022

Shares 69,775 Value ($000) $16,251 Avg Close $256.88 Range $226.66 - $285.90

Q2 2022

Shares 71,259 Value ($000) $18,301 Avg Close $263.43 Range $234.71 - $305.53

Q1 2022

Shares 73,317 Value ($000) $22,604 Avg Close $291.40 Range $261.79 - $327.04

Q4 2021

Shares 73,112 Value ($000) $24,589 Avg Close $313.41 Range $270.67 - $338.33

Q3 2021

Shares 74,601 Value ($000) $21,031 Avg Close $280.73 Range $259.89 - $295.39

Q2 2021

Shares 78,747 Value ($000) $21,333 Avg Close $244.73 Range $228.94 - $261.86

Q1 2021

Shares 79,040 Value ($000) $18,635 Avg Close $222.90 Range $203.36 - $236.17

Q4 2020

Shares 82,848 Value ($000) $18,427 Avg Close $206.04 Range $191.04 - $218.32

Q3 2020

Shares 85,680 Value ($000) $18,021 Avg Close $200.75 Range $187.82 - $222.85

Q2 2020

Shares 94,651 Value ($000) $19,262 Avg Close $173.06 Range $143.15 - $195.15

Q1 2020

Shares 110,445 Value ($000) $17,418 Avg Close $156.34 Range $126.17 - $181.07

Q4 2019

Shares 124,327 Value ($000) $19,606 Avg Close $139.23 Range $126.06 - $151.49

Q3 2019

Shares 133,145 Value ($000) $18,511 Avg Close $129.91 Range $123.34 - $134.72

Q2 2019

Shares 149,042 Value ($000) $19,966 Avg Close $119.52 Range $110.97 - $130.53

Q1 2019

Shares 157,518 Value ($000) $18,578 Avg Close $102.29 Range $90.94 - $113.53

Q4 2018

Shares 165,357 Value ($000) $16,795 Avg Close $100.00 Range $87.91 - $108.24

Q3 2018

Shares 163,880 Value ($000) $18,743 Avg Close $100.81 Range $90.95 - $107.41

Q2 2018

Shares 169,239 Value ($000) $16,689 Avg Close $89.76 Range $80.86 - $95.30

Q1 2018

Shares 174,632 Value ($000) $15,939 Avg Close $84.31 Range $77.10 - $89.85

Q4 2017

Shares 191,787 Value ($000) $16,405 Avg Close $75.26 Range $67.45 - $80.48

Q3 2017

Shares 213,101 Value ($000) $15,874 Avg Close $66.68 Range $61.92 - $69.52

Q2 2017

Shares 228,799 Value ($000) $15,771 Avg Close $62.32 Range $58.70 - $66.35

Q1 2017

Shares 232,705 Value ($000) $15,326 Avg Close $57.84 Range $55.73 - $59.91

Q4 2016

Shares 230,041 Value ($000) $14,295 Avg Close $53.94 Range $50.33 - $57.67

Q3 2016

Shares 226,326 Value ($000) $13,036 Avg Close $50.29 Range $44.75 - $52.45

Q2 2016

Shares 222,905 Value ($000) $11,406 Avg Close $45.98 Range $42.66 - $50.07

Q1 2016

Shares 223,332 Value ($000) $12,335 Avg Close $46.08 Range $42.20 - $49.07

Q4 2015

Shares 188,894 Value ($000) $10,480 Avg Close $45.92 Range $38.05 - $49.78

Q3 2015

Shares 177,305 Value ($000) $7,848 Avg Close $38.92 Range $34.55 - $41.83

Q2 2015

Shares 179,136 Value ($000) $7,909 Avg Close $39.29 Range $34.44 - $42.53

Q1 2015

Shares 192,170 Value ($000) $7,813 Avg Close $37.24 Range $34.29 - $40.84

Q4 2014

Shares 194,881 Value ($000) $9,052 Avg Close $39.88 Range $35.66 - $42.40

Q3 2014

Shares 196,080 Value ($000) $9,090 Avg Close $37.66 Range $34.56 - $40.29

Q2 2014

Shares 204,054 Value ($000) $8,509 Avg Close $33.96 Range $32.19 - $35.60

Q1 2014

Shares 210,303 Value ($000) $8,620 Avg Close $31.26 Range $28.73 - $34.69

Q4 2013

Shares 205,972 Value ($000) $7,705 Avg Close $30.02 Range $27.01 - $32.34

Q3 2013

Shares 195,444 Value ($000) $6,504 Avg Close $27.00 Range $25.36 - $29.79

Q2 2013

Shares 191,772 Value ($000) $6,625 Avg Close $26.70 Range $22.82 - $29.26

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	74,800	$36	$500.58	$464.89 - $552.69
Q3 2025	69,373	$36	$508.71	$486.99 - $553.50
Q2 2025	63,687	$32	$432.38	$342.95 - $499.00
Q1 2025	57,180	$21	$405.08	$365.28 - $445.10
Q4 2024	57,215	$24	$422.35	$401.80 - $452.82
Q3 2024	58,250	$25	$423.10	$381.30 - $463.16
Q2 2024	58,931	$26	$417.26	$383.04 - $451.11
Q1 2024	59,897	$25	$399.26	$361.12 - $425.28
Q4 2023	60,507	$23	$350.36	$306.02 - $378.65
Q3 2023	62,219	$20	$324.59	$304.29 - $359.90
Q2 2023	63,130	$21	$307.21	$269.61 - $344.87
Q1 2023	66,973	$19	$249.46	$214.23 - $283.22
Q4 2022	69,437	$17	$234.05	$207.86 - $257.76
Q3 2022	69,775	$16,251	$256.88	$226.66 - $285.90
Q2 2022	71,259	$18,301	$263.43	$234.71 - $305.53
Q1 2022	73,317	$22,604	$291.40	$261.79 - $327.04
Q4 2021	73,112	$24,589	$313.41	$270.67 - $338.33
Q3 2021	74,601	$21,031	$280.73	$259.89 - $295.39
Q2 2021	78,747	$21,333	$244.73	$228.94 - $261.86
Q1 2021	79,040	$18,635	$222.90	$203.36 - $236.17
Q4 2020	82,848	$18,427	$206.04	$191.04 - $218.32
Q3 2020	85,680	$18,021	$200.75	$187.82 - $222.85
Q2 2020	94,651	$19,262	$173.06	$143.15 - $195.15
Q1 2020	110,445	$17,418	$156.34	$126.17 - $181.07
Q4 2019	124,327	$19,606	$139.23	$126.06 - $151.49
Q3 2019	133,145	$18,511	$129.91	$123.34 - $134.72
Q2 2019	149,042	$19,966	$119.52	$110.97 - $130.53
Q1 2019	157,518	$18,578	$102.29	$90.94 - $113.53
Q4 2018	165,357	$16,795	$100.00	$87.91 - $108.24
Q3 2018	163,880	$18,743	$100.81	$90.95 - $107.41
Q2 2018	169,239	$16,689	$89.76	$80.86 - $95.30
Q1 2018	174,632	$15,939	$84.31	$77.10 - $89.85
Q4 2017	191,787	$16,405	$75.26	$67.45 - $80.48
Q3 2017	213,101	$15,874	$66.68	$61.92 - $69.52
Q2 2017	228,799	$15,771	$62.32	$58.70 - $66.35
Q1 2017	232,705	$15,326	$57.84	$55.73 - $59.91
Q4 2016	230,041	$14,295	$53.94	$50.33 - $57.67
Q3 2016	226,326	$13,036	$50.29	$44.75 - $52.45
Q2 2016	222,905	$11,406	$45.98	$42.66 - $50.07
Q1 2016	223,332	$12,335	$46.08	$42.20 - $49.07
Q4 2015	188,894	$10,480	$45.92	$38.05 - $49.78
Q3 2015	177,305	$7,848	$38.92	$34.55 - $41.83
Q2 2015	179,136	$7,909	$39.29	$34.44 - $42.53
Q1 2015	192,170	$7,813	$37.24	$34.29 - $40.84
Q4 2014	194,881	$9,052	$39.88	$35.66 - $42.40
Q3 2014	196,080	$9,090	$37.66	$34.56 - $40.29
Q2 2014	204,054	$8,509	$33.96	$32.19 - $35.60
Q1 2014	210,303	$8,620	$31.26	$28.73 - $34.69
Q4 2013	205,972	$7,705	$30.02	$27.01 - $32.34
Q3 2013	195,444	$6,504	$27.00	$25.36 - $29.79
Q2 2013	191,772	$6,625	$26.70	$22.82 - $29.26