FIRST FNDTN INC

Ticker: FFWM CUSIP: 32026V104 Class: Common Stock

BNP PARIBAS ARBITRAGE, SA's Holding History (CIK: 0001166588)

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

Q4 2025

Shares 54,558 Value ($000) $336 Avg Close $5.60 Range $4.77 - $6.41

Q3 2025

Shares 219,398 Value ($000) $1,222 Avg Close $5.52 Range $4.58 - $6.22

Q2 2025

Shares 85,550 Value ($000) $436 Avg Close $5.12 Range $4.42 - $5.57

Q1 2025

Shares 23,997 Value ($000) $125 Avg Close $5.36 Range $4.52 - $6.47

Q4 2021

Shares 58,161 Value ($000) $1,445,882 Avg Close $25.53 Range $22.74 - $28.22

Q3 2021

Shares 11,301 Value ($000) $297,216 Avg Close $22.83 Range $20.25 - $25.80

Q2 2021

Shares 5,169 Value ($000) $116,354 Avg Close $22.84 Range $19.27 - $24.60

Q1 2021

Shares 14,538 Value ($000) $341,061 Avg Close $21.19 Range $18.48 - $24.30

Q4 2020

Shares 7,123 Value ($000) $142,460 Avg Close $16.08 Range $12.20 - $19.43

Q3 2020

Shares 8,929 Value ($000) $116,702 Avg Close $14.26 Range $11.56 - $16.18

Q2 2020

Shares 1,414 Value ($000) $23,105 Avg Close $12.56 Range $8.65 - $16.50

Q1 2020

Shares 12,154 Value ($000) $124,214 Avg Close $13.73 Range $7.47 - $16.16

Q4 2019

Shares 4,558 Value ($000) $79,309 Avg Close $14.91 Range $13.31 - $16.37

Q3 2019

Shares 6,101 Value ($000) $93,193 Avg Close $13.26 Range $12.35 - $14.25

Q2 2019

Shares 4,254 Value ($000) $57,174 Avg Close $12.68 Range $11.90 - $13.68

Q1 2019

Shares 7,928 Value ($000) $107,583 Avg Close $13.24 Range $11.62 - $14.38

Q4 2018

Shares 11 Value ($000) $141 Avg Close $13.81 Range $10.79 - $15.25

Q3 2018

Shares 1,062 Value ($000) $16,588 Avg Close $15.42 Range $13.68 - $18.12

Q2 2018

Shares 1,179 Value ($000) $21,859 Avg Close $17.34 Range $16.19 - $18.70

Q1 2018

Shares 6,493 Value ($000) $120,380 Avg Close $17.15 Range $16.10 - $17.95

Q4 2017

Shares 7,024 Value ($000) $130,225 Avg Close $16.90 Range $15.71 - $18.16

Q3 2017

Shares 2,798 Value ($000) $50,056 Avg Close $15.52 Range $14.72 - $16.62

Q2 2017

Shares 2,963 Value ($000) $48,682 Avg Close $14.59 Range $13.79 - $15.51

Q1 2017

Shares 136 Value ($000) $2,109 Avg Close $14.01 Range $12.49 - $15.80

Q4 2016

Shares 225 Value ($000) $6,413 Avg Close $12.19 Range $10.65 - $13.71

Q3 2016

Shares 903 Value ($000) $22,277 Avg Close $10.91 Range $9.25 - $11.56

Q2 2016

Shares 522 Value ($000) $11,223 Avg Close $10.12 Range $9.15 - $10.61

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	54,558	$336	$5.60	$4.77 - $6.41
Q3 2025	219,398	$1,222	$5.52	$4.58 - $6.22
Q2 2025	85,550	$436	$5.12	$4.42 - $5.57
Q1 2025	23,997	$125	$5.36	$4.52 - $6.47
Q4 2021	58,161	$1,445,882	$25.53	$22.74 - $28.22
Q3 2021	11,301	$297,216	$22.83	$20.25 - $25.80
Q2 2021	5,169	$116,354	$22.84	$19.27 - $24.60
Q1 2021	14,538	$341,061	$21.19	$18.48 - $24.30
Q4 2020	7,123	$142,460	$16.08	$12.20 - $19.43
Q3 2020	8,929	$116,702	$14.26	$11.56 - $16.18
Q2 2020	1,414	$23,105	$12.56	$8.65 - $16.50
Q1 2020	12,154	$124,214	$13.73	$7.47 - $16.16
Q4 2019	4,558	$79,309	$14.91	$13.31 - $16.37
Q3 2019	6,101	$93,193	$13.26	$12.35 - $14.25
Q2 2019	4,254	$57,174	$12.68	$11.90 - $13.68
Q1 2019	7,928	$107,583	$13.24	$11.62 - $14.38
Q4 2018	11	$141	$13.81	$10.79 - $15.25
Q3 2018	1,062	$16,588	$15.42	$13.68 - $18.12
Q2 2018	1,179	$21,859	$17.34	$16.19 - $18.70
Q1 2018	6,493	$120,380	$17.15	$16.10 - $17.95
Q4 2017	7,024	$130,225	$16.90	$15.71 - $18.16
Q3 2017	2,798	$50,056	$15.52	$14.72 - $16.62
Q2 2017	2,963	$48,682	$14.59	$13.79 - $15.51
Q1 2017	136	$2,109	$14.01	$12.49 - $15.80
Q4 2016	225	$6,413	$12.19	$10.65 - $13.71
Q3 2016	903	$22,277	$10.91	$9.25 - $11.56
Q2 2016	522	$11,223	$10.12	$9.15 - $10.61