FIRST FNDTN INC

Ticker: FFWM CUSIP: 32026V104 Class: Common Stock

STATE STREET CORP's Holding History (CIK: 0000093751)

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

Q4 2025
Shares 2,446,179 Value ($000) $15,068 Avg Close $5.60 Range $4.77 - $6.41
Q3 2025
Shares 2,310,940 Value ($000) $12,872 Avg Close $5.52 Range $4.58 - $6.22
Q2 2025
Shares 2,130,966 Value ($000) $10,868 Avg Close $5.12 Range $4.42 - $5.57
Q1 2025
Shares 2,008,965 Value ($000) $10,427 Avg Close $5.36 Range $4.52 - $6.47
Q4 2024
Shares 2,153,533 Value ($000) $13,373 Avg Close $7.22 Range $5.74 - $8.52
Q3 2024
Shares 1,863,369 Value ($000) $11,627 Avg Close $6.40 Range $4.84 - $7.35
Q2 2024
Shares 1,827,031 Value ($000) $11,967 Avg Close $6.12 Range $5.21 - $7.60
Q1 2024
Shares 2,102,662 Value ($000) $15,875 Avg Close $8.54 Range $6.54 - $11.44
Q4 2023
Shares 2,027,593 Value ($000) $19,627 Avg Close $6.35 Range $4.39 - $9.95
Q3 2023
Shares 1,980,747 Value ($000) $12,043 Avg Close $6.56 Range $3.66 - $8.44
Q2 2023
Shares 1,095,193 Value ($000) $4,348 Avg Close $5.10 Range $3.73 - $7.75
Q1 2023
Shares 1,845,856 Value ($000) $13,752 Avg Close $13.15 Range $6.43 - $16.38
Q4 2022
Shares 1,446,602 Value ($000) $20,730 Avg Close $15.14 Range $12.92 - $18.82
Q3 2022
Shares 1,279,398 Value ($000) $23,208 Avg Close $19.28 Range $17.51 - $21.43
Q2 2022
Shares 1,419,199 Value ($000) $29,065 Avg Close $21.38 Range $19.54 - $23.82
Q1 2022
Shares 1,341,747 Value ($000) $32,591 Avg Close $24.99 Range $23.03 - $26.87
Q4 2021
Shares 1,073,752 Value ($000) $26,693 Avg Close $25.53 Range $22.74 - $28.22
Q3 2021
Shares 1,093,923 Value ($000) $28,770 Avg Close $22.83 Range $20.25 - $25.80
Q2 2021
Shares 1,154,073 Value ($000) $25,978 Avg Close $22.84 Range $19.27 - $24.60
Q1 2021
Shares 963,654 Value ($000) $22,607 Avg Close $21.19 Range $18.48 - $24.30
Q4 2020
Shares 859,923 Value ($000) $17,198 Avg Close $16.08 Range $12.20 - $19.43
Q3 2020
Shares 885,462 Value ($000) $11,573 Avg Close $14.26 Range $11.56 - $16.18
Q2 2020
Shares 877,415 Value ($000) $14,337 Avg Close $12.56 Range $8.65 - $16.50
Q1 2020
Shares 848,500 Value ($000) $8,672 Avg Close $13.73 Range $7.47 - $16.16
Q4 2019
Shares 863,854 Value ($000) $15,031 Avg Close $14.91 Range $13.31 - $16.37
Q3 2019
Shares 830,712 Value ($000) $12,689 Avg Close $13.26 Range $12.35 - $14.25
Q2 2019
Shares 871,063 Value ($000) $11,707 Avg Close $12.68 Range $11.90 - $13.68
Q1 2019
Shares 878,907 Value ($000) $11,927 Avg Close $13.24 Range $11.62 - $14.38
Q4 2018
Shares 1,059,999 Value ($000) $13,632 Avg Close $13.81 Range $10.79 - $15.25
Q3 2018
Shares 1,152,988 Value ($000) $18,010 Avg Close $15.42 Range $13.68 - $18.12
Q2 2018
Shares 617,665 Value ($000) $11,451 Avg Close $17.34 Range $16.19 - $18.70
Q1 2018
Shares 560,000 Value ($000) $10,381 Avg Close $17.15 Range $16.10 - $17.95
Q4 2017
Shares 508,844 Value ($000) $9,433 Avg Close $16.90 Range $15.71 - $18.16
Q3 2017
Shares 469,337 Value ($000) $8,397 Avg Close $15.52 Range $14.72 - $16.62
Q2 2017
Shares 457,699 Value ($000) $7,520 Avg Close $14.59 Range $13.79 - $15.51
Q1 2017
Shares 402,231 Value ($000) $6,238 Avg Close $14.01 Range $12.49 - $15.80
Q4 2016
Shares 198,590 Value ($000) $5,661 Avg Close $12.19 Range $10.65 - $13.71
Q3 2016
Shares 184,923 Value ($000) $4,564 Avg Close $10.91 Range $9.25 - $11.56
Q2 2016
Shares 165,020 Value ($000) $3,549 Avg Close $10.12 Range $9.15 - $10.61