VULCAN MATLS CO

Ticker: VMC CUSIP: 929160109 Class: COM

FOUNDERS FINANCIAL SECURITIES LLC's Holding History (CIK: 0001342396)

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

Q4 2025

Shares 6,779 Value ($000) $1,934 Avg Close $293.14 Range $277.94 - $311.21

Q3 2025

Shares 6,855 Value ($000) $2,109 Avg Close $283.25 Range $254.47 - $307.65

Q2 2025

Shares 6,826 Value ($000) $1,780 Avg Close $256.02 Range $217.74 - $276.71

Q1 2025

Shares 6,652 Value ($000) $1,632 Avg Close $252.23 Range $213.97 - $278.27

Q4 2024

Shares 7,104 Value ($000) $1,827 Avg Close $266.73 Range $234.41 - $296.11

Q3 2024

Shares 7,157 Value ($000) $1,792 Avg Close $245.85 Range $223.32 - $275.74

Q2 2024

Shares 6,854 Value ($000) $1,704 Avg Close $255.31 Range $240.65 - $270.65

Q1 2024

Shares 6,508 Value ($000) $1,776 Avg Close $243.03 Range $215.23 - $273.07

Q4 2023

Shares 6,589 Value ($000) $1,496 Avg Close $208.58 Range $187.38 - $224.06

Q3 2023

Shares 6,344 Value ($000) $1,282 Avg Close $213.74 Range $196.34 - $225.55

Q2 2023

Shares 6,051 Value ($000) $1,364 Avg Close $187.93 Range $158.68 - $221.80

Q1 2023

Shares 5,662 Value ($000) $971 Avg Close $173.63 Range $156.49 - $193.25

Q4 2022

Shares 5,233 Value ($000) $916 Avg Close $166.92 Range $143.95 - $185.82

Q3 2022

Shares 4,692 Value ($000) $740 Avg Close $158.20 Range $133.80 - $175.26

Q2 2022

Shares 4,604 Value ($000) $654 Avg Close $160.39 Range $135.31 - $180.96

Q1 2022

Shares 3,707 Value ($000) $681 Avg Close $180.88 Range $164.33 - $206.88

Q4 2021

Shares 3,329 Value ($000) $691 Avg Close $187.39 Range $161.64 - $203.58

Q3 2021

Shares 3,246 Value ($000) $549 Avg Close $172.91 Range $160.74 - $187.10

Q2 2021

Shares 2,788 Value ($000) $485 Avg Close $172.26 Range $157.23 - $186.92

Q1 2021

Shares 2,596 Value ($000) $438 Avg Close $155.90 Range $137.46 - $169.77

Q4 2020

Shares 2,281 Value ($000) $338 Avg Close $136.81 Range $125.87 - $147.45

Q3 2020

Shares 2,022 Value ($000) $274 Avg Close $120.24 Range $109.26 - $130.74

Q2 2020

Shares 1,804 Value ($000) $209 Avg Close $104.50 Range $84.39 - $123.08

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	6,779	$1,934	$293.14	$277.94 - $311.21
Q3 2025	6,855	$2,109	$283.25	$254.47 - $307.65
Q2 2025	6,826	$1,780	$256.02	$217.74 - $276.71
Q1 2025	6,652	$1,632	$252.23	$213.97 - $278.27
Q4 2024	7,104	$1,827	$266.73	$234.41 - $296.11
Q3 2024	7,157	$1,792	$245.85	$223.32 - $275.74
Q2 2024	6,854	$1,704	$255.31	$240.65 - $270.65
Q1 2024	6,508	$1,776	$243.03	$215.23 - $273.07
Q4 2023	6,589	$1,496	$208.58	$187.38 - $224.06
Q3 2023	6,344	$1,282	$213.74	$196.34 - $225.55
Q2 2023	6,051	$1,364	$187.93	$158.68 - $221.80
Q1 2023	5,662	$971	$173.63	$156.49 - $193.25
Q4 2022	5,233	$916	$166.92	$143.95 - $185.82
Q3 2022	4,692	$740	$158.20	$133.80 - $175.26
Q2 2022	4,604	$654	$160.39	$135.31 - $180.96
Q1 2022	3,707	$681	$180.88	$164.33 - $206.88
Q4 2021	3,329	$691	$187.39	$161.64 - $203.58
Q3 2021	3,246	$549	$172.91	$160.74 - $187.10
Q2 2021	2,788	$485	$172.26	$157.23 - $186.92
Q1 2021	2,596	$438	$155.90	$137.46 - $169.77
Q4 2020	2,281	$338	$136.81	$125.87 - $147.45
Q3 2020	2,022	$274	$120.24	$109.26 - $130.74
Q2 2020	1,804	$209	$104.50	$84.39 - $123.08