INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

FIRST CITIZENS BANK & TRUST CO's Holding History (CIK: 0001092203)

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

Q4 2025

Shares 42,453 Value ($000) $1,567 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 42,314 Value ($000) $1,420 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 44,216 Value ($000) $990 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 62,451 Value ($000) $1,418 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 65,909 Value ($000) $1,321 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 69,247 Value ($000) $1,625 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 76,808 Value ($000) $2,379 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 80,181 Value ($000) $3,542 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 32,083 Value ($000) $1,612 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 42,506 Value ($000) $1,511 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 109,522 Value ($000) $3,662 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 122,802 Value ($000) $4,012 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 107,179 Value ($000) $3 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 165,753 Value ($000) $4,272 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 159,580 Value ($000) $5,970 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 164,238 Value ($000) $8,140 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 160,617 Value ($000) $8,272 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 156,259 Value ($000) $8,325 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 149,255 Value ($000) $8,379 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 125,945 Value ($000) $8,060 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 136,954 Value ($000) $6,823 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 147,158 Value ($000) $7,620 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 136,074 Value ($000) $8,141 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 173,400 Value ($000) $9,384 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 153,470 Value ($000) $9,185 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 157,542 Value ($000) $8,118 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 160,368 Value ($000) $7,677 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 192,777 Value ($000) $10,352 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 179,928 Value ($000) $8,444 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 181,025 Value ($000) $8,561 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 203,121 Value ($000) $10,097 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 176,270 Value ($000) $9,180 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 192,393 Value ($000) $8,881 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 211,857 Value ($000) $8,068 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 230,021 Value ($000) $7,761 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 259,453 Value ($000) $9,358 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 335,070 Value ($000) $12,153 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 464,845 Value ($000) $17,547 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 502,309 Value ($000) $16,475 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 705,982 Value ($000) $22,838 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 559,481 Value ($000) $19,274 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 549,592 Value ($000) $16,564 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 556,467 Value ($000) $16,925 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 536,082 Value ($000) $16,763 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 598,484 Value ($000) $21,719 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 459,205 Value ($000) $15,990 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 432,044 Value ($000) $13,350 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 175,523 Value ($000) $4,531 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 178,720 Value ($000) $4,639 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 649,088 Value ($000) $14,878 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 633,754 Value ($000) $15,355 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	42,453	$1,567	$37.76	$32.89 - $44.02
Q3 2025	42,314	$1,420	$24.23	$18.97 - $36.30
Q2 2025	44,216	$990	$20.72	$17.67 - $23.90
Q1 2025	62,451	$1,418	$21.88	$18.73 - $27.55
Q4 2024	65,909	$1,321	$22.54	$18.90 - $26.43
Q3 2024	69,247	$1,625	$24.89	$18.51 - $36.93
Q2 2024	76,808	$2,379	$32.50	$29.54 - $44.94
Q1 2024	80,181	$3,542	$44.04	$40.15 - $49.64
Q4 2023	32,083	$1,612	$40.04	$31.62 - $50.60
Q3 2023	42,506	$1,511	$34.22	$30.75 - $39.41
Q2 2023	109,522	$3,662	$30.72	$26.32 - $36.37
Q1 2023	122,802	$4,012	$27.52	$24.14 - $32.11
Q4 2022	107,179	$3	$26.65	$23.40 - $30.22
Q3 2022	165,753	$4,272	$32.31	$24.49 - $38.36
Q2 2022	159,580	$5,970	$40.62	$34.47 - $46.63
Q1 2022	164,238	$8,140	$46.18	$40.77 - $52.20
Q4 2021	160,617	$8,272	$47.29	$44.09 - $51.64
Q3 2021	156,259	$8,325	$49.81	$47.36 - $52.58
Q2 2021	149,255	$8,379	$53.58	$48.89 - $62.29
Q1 2021	125,945	$8,060	$54.09	$44.60 - $61.34
Q4 2020	136,954	$6,823	$44.02	$39.14 - $50.47
Q3 2020	147,158	$7,620	$46.53	$41.87 - $55.21
Q2 2020	136,074	$8,141	$53.20	$45.40 - $58.04
Q1 2020	173,400	$9,384	$52.33	$38.68 - $61.12
Q4 2019	153,470	$9,185	$49.26	$42.57 - $53.35
Q3 2019	157,542	$8,118	$43.02	$39.30 - $46.78
Q2 2019	160,368	$7,677	$43.10	$37.35 - $51.61
Q1 2019	192,777	$10,352	$43.83	$38.20 - $47.63
Q4 2018	179,928	$8,444	$40.19	$36.23 - $43.46
Q3 2018	181,025	$8,561	$41.52	$37.68 - $45.31
Q2 2018	203,121	$10,097	$45.05	$39.97 - $48.96
Q1 2018	176,270	$9,180	$40.06	$35.53 - $45.45
Q4 2017	192,393	$8,881	$36.55	$31.78 - $39.99
Q3 2017	211,857	$8,068	$29.59	$27.53 - $31.84
Q2 2017	230,021	$7,761	$29.57	$27.62 - $30.83
Q1 2017	259,453	$9,358	$29.68	$28.50 - $31.39
Q4 2016	335,070	$12,153	$29.15	$27.28 - $31.08
Q3 2016	464,845	$17,547	$28.62	$26.04 - $30.83
Q2 2016	502,309	$16,475	$25.11	$23.72 - $26.54
Q1 2016	705,982	$22,838	$24.39	$22.07 - $26.88
Q4 2015	559,481	$19,274	$26.65	$23.12 - $28.13
Q3 2015	549,592	$16,564	$22.62	$19.52 - $24.07
Q2 2015	556,467	$16,925	$25.10	$23.47 - $27.05
Q1 2015	536,082	$16,763	$26.00	$22.65 - $28.76
Q4 2014	598,484	$21,719	$26.63	$22.60 - $29.08
Q3 2014	459,205	$15,990	$25.75	$23.05 - $27.10
Q2 2014	432,044	$13,350	$20.69	$19.25 - $23.47
Q1 2014	175,523	$4,531	$18.67	$17.54 - $20.17
Q4 2013	178,720	$4,639	$17.92	$16.56 - $19.36
Q3 2013	649,088	$14,878	$16.91	$16.13 - $17.82
Q2 2013	633,754	$15,355	$17.18	$15.00 - $18.96