APPLIED MATLS INC

Ticker: AMAT CUSIP: 038222105 Class: COM

First National Trust Co's Holding History (CIK: 0001277303)

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

Q4 2025

Shares 7,666 Value ($000) $1,970 Avg Close $239.49 Range $203.00 - $276.10

Q3 2025

Shares 7,660 Value ($000) $1,568 Avg Close $180.78 Range $154.17 - $210.09

Q2 2025

Shares 7,804 Value ($000) $1,429 Avg Close $157.45 Range $122.80 - $184.91

Q1 2025

Shares 8,306 Value ($000) $1,205 Avg Close $166.66 Range $140.08 - $198.56

Q4 2024

Shares 8,074 Value ($000) $1,313 Avg Close $179.18 Range $157.38 - $213.06

Q3 2024

Shares 8,455 Value ($000) $1,708 Avg Close $202.36 Range $169.19 - $252.28

Q2 2024

Shares 8,895 Value ($000) $2,099 Avg Close $211.43 Range $183.89 - $245.90

Q1 2024

Shares 9,416 Value ($000) $1,942 Avg Close $180.39 Range $145.45 - $211.49

Q4 2023

Shares 9,615 Value ($000) $1,558 Avg Close $144.16 Range $126.67 - $162.11

Q3 2023

Shares 10,210 Value ($000) $1,414 Avg Close $140.40 Range $130.48 - $152.20

Q2 2023

Shares 10,410 Value ($000) $1,505 Avg Close $122.26 Range $106.35 - $143.49

Q1 2023

Shares 10,410 Value ($000) $1,279 Avg Close $111.90 Range $93.56 - $122.56

Q4 2022

Shares 11,218 Value ($000) $1,092 Avg Close $93.28 Range $69.06 - $113.00

Q3 2022

Shares 11,070 Value ($000) $907 Avg Close $93.49 Range $79.17 - $108.14

Q2 2022

Shares 11,120 Value ($000) $1,012 Avg Close $106.08 Range $84.86 - $128.54

Q1 2022

Shares 11,356 Value ($000) $1,496 Avg Close $132.88 Range $114.17 - $161.12

Q4 2021

Shares 11,640 Value ($000) $1,832 Avg Close $139.59 Range $118.60 - $157.23

Q3 2021

Shares 12,424 Value ($000) $1,599 Avg Close $130.59 Range $119.07 - $139.61

Q2 2021

Shares 12,628 Value ($000) $1,798 Avg Close $128.83 Range $109.75 - $140.08

Q1 2021

Shares 13,240 Value ($000) $1,769 Avg Close $105.71 Range $82.50 - $130.01

Q4 2020

Shares 13,467 Value ($000) $1,162 Avg Close $70.69 Range $54.30 - $86.77

Q3 2020

Shares 14,821 Value ($000) $881 Avg Close $58.88 Range $51.70 - $66.52

Q2 2020

Shares 15,278 Value ($000) $924 Avg Close $51.23 Range $39.41 - $59.32

Q1 2020

Shares 16,390 Value ($000) $751 Avg Close $54.36 Range $34.73 - $65.61

Q4 2019

Shares 18,668 Value ($000) $1,139 Avg Close $53.00 Range $45.93 - $59.39

Q3 2019

Shares 21,871 Value ($000) $1,091 Avg Close $45.34 Range $40.20 - $49.55

Q2 2019

Shares 26,799 Value ($000) $1,204 Avg Close $39.35 Range $36.00 - $42.67

Q1 2019

Shares 54,734 Value ($000) $2,171 Avg Close $35.32 Range $29.21 - $39.16

Q4 2018

Shares 84,986 Value ($000) $2,783 Avg Close $31.70 Range $26.71 - $36.59

Q3 2018

Shares 69,699 Value ($000) $2,694 Avg Close $40.70 Range $34.50 - $46.28

Q2 2018

Shares 69,028 Value ($000) $3,189 Avg Close $47.24 Range $40.94 - $53.43

Q1 2018

Shares 66,934 Value ($000) $3,722 Avg Close $50.88 Range $41.21 - $57.09

Q4 2017

Shares 69,795 Value ($000) $3,568 Avg Close $49.42 Range $44.06 - $55.51

Q3 2017

Shares 59,191 Value ($000) $3,083 Avg Close $41.17 Range $37.27 - $47.66

Q2 2017

Shares 53,345 Value ($000) $2,204 Avg Close $38.61 Range $33.95 - $43.53

Q1 2017

Shares 47,622 Value ($000) $1,852 Avg Close $32.54 Range $28.65 - $36.13

Q4 2016

Shares 35,255 Value ($000) $1,137 Avg Close $27.48 Range $24.86 - $30.48

Q3 2016

Shares 35,148 Value ($000) $1,060 Avg Close $25.12 Range $21.12 - $28.03

Q2 2016

Shares 36,191 Value ($000) $868 Avg Close $19.78 Range $17.42 - $22.16

Q1 2016

Shares 40,506 Value ($000) $858 Avg Close $16.27 Range $13.74 - $19.16

Q4 2015

Shares 48,036 Value ($000) $897 Avg Close $15.42 Range $12.78 - $17.28

Q3 2015

Shares 52,598 Value ($000) $773 Avg Close $14.74 Range $12.61 - $17.35

Q2 2015

Shares 60,488 Value ($000) $1,162 Avg Close $18.01 Range $16.77 - $19.89

Q1 2015

Shares 83,130 Value ($000) $1,876 Avg Close $20.94 Range $19.09 - $22.45

Q4 2014

Shares 109,267 Value ($000) $2,723 Avg Close $19.65 Range $16.17 - $22.42

Q3 2014

Shares 94,487 Value ($000) $2,042 Avg Close $19.16 Range $17.70 - $20.27

Q2 2014

Shares 80,143 Value ($000) $1,808 Avg Close $17.58 Range $15.71 - $20.07

Q1 2014

Shares 63,846 Value ($000) $1,304 Avg Close $15.75 Range $14.03 - $17.89

Q4 2013

Shares 52,170 Value ($000) $922 Avg Close $14.86 Range $14.04 - $15.46

Q3 2013

Shares 53,329 Value ($000) $935 Avg Close $13.53 Range $12.39 - $15.25

Q2 2013

Shares 37,896 Value ($000) $566 Avg Close $12.22 Range $10.62 - $13.59

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	7,666	$1,970	$239.49	$203.00 - $276.10
Q3 2025	7,660	$1,568	$180.78	$154.17 - $210.09
Q2 2025	7,804	$1,429	$157.45	$122.80 - $184.91
Q1 2025	8,306	$1,205	$166.66	$140.08 - $198.56
Q4 2024	8,074	$1,313	$179.18	$157.38 - $213.06
Q3 2024	8,455	$1,708	$202.36	$169.19 - $252.28
Q2 2024	8,895	$2,099	$211.43	$183.89 - $245.90
Q1 2024	9,416	$1,942	$180.39	$145.45 - $211.49
Q4 2023	9,615	$1,558	$144.16	$126.67 - $162.11
Q3 2023	10,210	$1,414	$140.40	$130.48 - $152.20
Q2 2023	10,410	$1,505	$122.26	$106.35 - $143.49
Q1 2023	10,410	$1,279	$111.90	$93.56 - $122.56
Q4 2022	11,218	$1,092	$93.28	$69.06 - $113.00
Q3 2022	11,070	$907	$93.49	$79.17 - $108.14
Q2 2022	11,120	$1,012	$106.08	$84.86 - $128.54
Q1 2022	11,356	$1,496	$132.88	$114.17 - $161.12
Q4 2021	11,640	$1,832	$139.59	$118.60 - $157.23
Q3 2021	12,424	$1,599	$130.59	$119.07 - $139.61
Q2 2021	12,628	$1,798	$128.83	$109.75 - $140.08
Q1 2021	13,240	$1,769	$105.71	$82.50 - $130.01
Q4 2020	13,467	$1,162	$70.69	$54.30 - $86.77
Q3 2020	14,821	$881	$58.88	$51.70 - $66.52
Q2 2020	15,278	$924	$51.23	$39.41 - $59.32
Q1 2020	16,390	$751	$54.36	$34.73 - $65.61
Q4 2019	18,668	$1,139	$53.00	$45.93 - $59.39
Q3 2019	21,871	$1,091	$45.34	$40.20 - $49.55
Q2 2019	26,799	$1,204	$39.35	$36.00 - $42.67
Q1 2019	54,734	$2,171	$35.32	$29.21 - $39.16
Q4 2018	84,986	$2,783	$31.70	$26.71 - $36.59
Q3 2018	69,699	$2,694	$40.70	$34.50 - $46.28
Q2 2018	69,028	$3,189	$47.24	$40.94 - $53.43
Q1 2018	66,934	$3,722	$50.88	$41.21 - $57.09
Q4 2017	69,795	$3,568	$49.42	$44.06 - $55.51
Q3 2017	59,191	$3,083	$41.17	$37.27 - $47.66
Q2 2017	53,345	$2,204	$38.61	$33.95 - $43.53
Q1 2017	47,622	$1,852	$32.54	$28.65 - $36.13
Q4 2016	35,255	$1,137	$27.48	$24.86 - $30.48
Q3 2016	35,148	$1,060	$25.12	$21.12 - $28.03
Q2 2016	36,191	$868	$19.78	$17.42 - $22.16
Q1 2016	40,506	$858	$16.27	$13.74 - $19.16
Q4 2015	48,036	$897	$15.42	$12.78 - $17.28
Q3 2015	52,598	$773	$14.74	$12.61 - $17.35
Q2 2015	60,488	$1,162	$18.01	$16.77 - $19.89
Q1 2015	83,130	$1,876	$20.94	$19.09 - $22.45
Q4 2014	109,267	$2,723	$19.65	$16.17 - $22.42
Q3 2014	94,487	$2,042	$19.16	$17.70 - $20.27
Q2 2014	80,143	$1,808	$17.58	$15.71 - $20.07
Q1 2014	63,846	$1,304	$15.75	$14.03 - $17.89
Q4 2013	52,170	$922	$14.86	$14.04 - $15.46
Q3 2013	53,329	$935	$13.53	$12.39 - $15.25
Q2 2013	37,896	$566	$12.22	$10.62 - $13.59