FIRST FNDTN INC

Ticker: FFWM CUSIP: 32026V104 Class: Common Stock

PRELUDE CAPITAL MANAGEMENT, LLC's Holding History (CIK: 0001387508)

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

Q4 2022

Shares 23,980 Value ($000) $344 Avg Close $15.14 Range $12.92 - $18.82

Q3 2022

Shares 50,982 Value ($000) $925 Avg Close $19.28 Range $17.51 - $21.43

Q2 2022

Shares 69,408 Value ($000) $1,421 Avg Close $21.38 Range $19.54 - $23.82

Q1 2022

Shares 66,168 Value ($000) $1,607 Avg Close $24.99 Range $23.03 - $26.87

Q4 2021

Shares 69,655 Value ($000) $1,732 Avg Close $25.53 Range $22.74 - $28.22

Q3 2021

Shares 68,428 Value ($000) $1,800 Avg Close $22.83 Range $20.25 - $25.80

Q2 2021

Shares 64,818 Value ($000) $1,459 Avg Close $22.84 Range $19.27 - $24.60

Q1 2021

Shares 37,225 Value ($000) $873 Avg Close $21.19 Range $18.48 - $24.30

Q4 2016

Shares 4,900 Value ($000) $140 Avg Close $12.19 Range $10.65 - $13.71

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2022	23,980	$344	$15.14	$12.92 - $18.82
Q3 2022	50,982	$925	$19.28	$17.51 - $21.43
Q2 2022	69,408	$1,421	$21.38	$19.54 - $23.82
Q1 2022	66,168	$1,607	$24.99	$23.03 - $26.87
Q4 2021	69,655	$1,732	$25.53	$22.74 - $28.22
Q3 2021	68,428	$1,800	$22.83	$20.25 - $25.80
Q2 2021	64,818	$1,459	$22.84	$19.27 - $24.60
Q1 2021	37,225	$873	$21.19	$18.48 - $24.30
Q4 2016	4,900	$140	$12.19	$10.65 - $13.71