FIRST FNDTN INC

Ticker: FFWM CUSIP: 32026V104 Class: Common Stock

QUADRANT CAPITAL GROUP LLC's Holding History (CIK: 0001650717)

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

Q4 2025
Shares 3,712 Value ($000) $23 Avg Close $5.60 Range $4.77 - $6.41
Q3 2025
Shares 2,938 Value ($000) $16 Avg Close $5.52 Range $4.58 - $6.22
Q1 2025
Shares 2,915 Value ($000) $15 Avg Close $5.36 Range $4.52 - $6.47
Q4 2024
Shares 1,783 Value ($000) $11 Avg Close $7.22 Range $5.74 - $8.52
Q3 2024
Shares 1,783 Value ($000) $11 Avg Close $6.40 Range $4.84 - $7.35
Q2 2024
Shares 2,542 Value ($000) $17 Avg Close $6.12 Range $5.21 - $7.60
Q1 2024
Shares 1,073 Value ($000) $8 Avg Close $8.54 Range $6.54 - $11.44
Q4 2023
Shares 61 Value ($000) $1 Avg Close $6.35 Range $4.39 - $9.95
Q3 2023
Shares 61 Value ($000) $0 Avg Close $6.56 Range $3.66 - $8.44
Q2 2023
Shares 61 Value ($000) $0 Avg Close $5.10 Range $3.73 - $7.75
Q1 2023
Shares 5,683 Value ($000) $42 Avg Close $13.15 Range $6.43 - $16.38
Q4 2022
Shares 9,235 Value ($000) $132 Avg Close $15.14 Range $12.92 - $18.82
Q3 2022
Shares 2,168 Value ($000) $39 Avg Close $19.28 Range $17.51 - $21.43
Q2 2022
Shares 280 Value ($000) $6 Avg Close $21.38 Range $19.54 - $23.82
Q1 2022
Shares 79 Value ($000) $2 Avg Close $24.99 Range $23.03 - $26.87
Q4 2021
Shares 79 Value ($000) $2 Avg Close $25.53 Range $22.74 - $28.22
Q3 2021
Shares 92 Value ($000) $2 Avg Close $22.83 Range $20.25 - $25.80
Q2 2021
Shares 79 Value ($000) $2 Avg Close $22.84 Range $19.27 - $24.60
Q1 2021
Shares 79 Value ($000) $2 Avg Close $21.19 Range $18.48 - $24.30
Q4 2020
Shares 79 Value ($000) $2 Avg Close $16.08 Range $12.20 - $19.43
Q3 2020
Shares 79 Value ($000) $1 Avg Close $14.26 Range $11.56 - $16.18
Q2 2020
Shares 79 Value ($000) $1 Avg Close $12.56 Range $8.65 - $16.50