INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

FOUNDATION RESOURCE MANAGEMENT INC's Holding History (CIK: 0001179232)

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

Q4 2025

Shares 502,602 Value ($000) $18,546 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 532,473 Value ($000) $17,864 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 525,219 Value ($000) $11,765 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 530,626 Value ($000) $12,051 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 547,312 Value ($000) $10,974 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 552,684 Value ($000) $12,966 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 551,518 Value ($000) $17,081 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 550,803 Value ($000) $24,329 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 547,288 Value ($000) $27,501 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 539,002 Value ($000) $19,162 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 538,675 Value ($000) $18 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 524,629 Value ($000) $17 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 498,235 Value ($000) $13 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 497,993 Value ($000) $12,833 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 481,138 Value ($000) $17,999 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 285,109 Value ($000) $14,130 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 270,124 Value ($000) $13,911 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 89,881 Value ($000) $4,789 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 90,414 Value ($000) $5,076 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 92,622 Value ($000) $5,928 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 94,141 Value ($000) $4,690 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 94,045 Value ($000) $4,870 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 96,836 Value ($000) $5,794 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 99,183 Value ($000) $5,368 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 275,602 Value ($000) $16,495 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 278,611 Value ($000) $14,357 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 282,187 Value ($000) $13,508 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 283,514 Value ($000) $15,225 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 293,787 Value ($000) $13,787 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 293,887 Value ($000) $13,898 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 295,306 Value ($000) $14,680 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 307,663 Value ($000) $16,023 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 308,128 Value ($000) $14,223 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 312,038 Value ($000) $11,882 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 313,491 Value ($000) $10,577 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 312,841 Value ($000) $11,284 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 330,486 Value ($000) $11,987 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 333,196 Value ($000) $12,578 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 334,196 Value ($000) $10,962 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 334,315 Value ($000) $10,815 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 337,597 Value ($000) $11,630 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 339,996 Value ($000) $10,247 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 342,528 Value ($000) $10,418 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 363,785 Value ($000) $11,376 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 401,585 Value ($000) $14,574 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 402,369 Value ($000) $14,010 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 407,481 Value ($000) $12,591 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 409,296 Value ($000) $10,566 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 418,561 Value ($000) $10,864 Avg Close $17.92 Range $16.56 - $19.36

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	502,602	$18,546	$37.76	$32.89 - $44.02
Q3 2025	532,473	$17,864	$24.23	$18.97 - $36.30
Q2 2025	525,219	$11,765	$20.72	$17.67 - $23.90
Q1 2025	530,626	$12,051	$21.88	$18.73 - $27.55
Q4 2024	547,312	$10,974	$22.54	$18.90 - $26.43
Q3 2024	552,684	$12,966	$24.89	$18.51 - $36.93
Q2 2024	551,518	$17,081	$32.50	$29.54 - $44.94
Q1 2024	550,803	$24,329	$44.04	$40.15 - $49.64
Q4 2023	547,288	$27,501	$40.04	$31.62 - $50.60
Q3 2023	539,002	$19,162	$34.22	$30.75 - $39.41
Q2 2023	538,675	$18	$30.72	$26.32 - $36.37
Q1 2023	524,629	$17	$27.52	$24.14 - $32.11
Q4 2022	498,235	$13	$26.65	$23.40 - $30.22
Q3 2022	497,993	$12,833	$32.31	$24.49 - $38.36
Q2 2022	481,138	$17,999	$40.62	$34.47 - $46.63
Q1 2022	285,109	$14,130	$46.18	$40.77 - $52.20
Q4 2021	270,124	$13,911	$47.29	$44.09 - $51.64
Q3 2021	89,881	$4,789	$49.81	$47.36 - $52.58
Q2 2021	90,414	$5,076	$53.58	$48.89 - $62.29
Q1 2021	92,622	$5,928	$54.09	$44.60 - $61.34
Q4 2020	94,141	$4,690	$44.02	$39.14 - $50.47
Q3 2020	94,045	$4,870	$46.53	$41.87 - $55.21
Q2 2020	96,836	$5,794	$53.20	$45.40 - $58.04
Q1 2020	99,183	$5,368	$52.33	$38.68 - $61.12
Q4 2019	275,602	$16,495	$49.26	$42.57 - $53.35
Q3 2019	278,611	$14,357	$43.02	$39.30 - $46.78
Q2 2019	282,187	$13,508	$43.10	$37.35 - $51.61
Q1 2019	283,514	$15,225	$43.83	$38.20 - $47.63
Q4 2018	293,787	$13,787	$40.19	$36.23 - $43.46
Q3 2018	293,887	$13,898	$41.52	$37.68 - $45.31
Q2 2018	295,306	$14,680	$45.05	$39.97 - $48.96
Q1 2018	307,663	$16,023	$40.06	$35.53 - $45.45
Q4 2017	308,128	$14,223	$36.55	$31.78 - $39.99
Q3 2017	312,038	$11,882	$29.59	$27.53 - $31.84
Q2 2017	313,491	$10,577	$29.57	$27.62 - $30.83
Q1 2017	312,841	$11,284	$29.68	$28.50 - $31.39
Q4 2016	330,486	$11,987	$29.15	$27.28 - $31.08
Q3 2016	333,196	$12,578	$28.62	$26.04 - $30.83
Q2 2016	334,196	$10,962	$25.11	$23.72 - $26.54
Q1 2016	334,315	$10,815	$24.39	$22.07 - $26.88
Q4 2015	337,597	$11,630	$26.65	$23.12 - $28.13
Q3 2015	339,996	$10,247	$22.62	$19.52 - $24.07
Q2 2015	342,528	$10,418	$25.10	$23.47 - $27.05
Q1 2015	363,785	$11,376	$26.00	$22.65 - $28.76
Q4 2014	401,585	$14,574	$26.63	$22.60 - $29.08
Q3 2014	402,369	$14,010	$25.75	$23.05 - $27.10
Q2 2014	407,481	$12,591	$20.69	$19.25 - $23.47
Q1 2014	409,296	$10,566	$18.67	$17.54 - $20.17
Q4 2013	418,561	$10,864	$17.92	$16.56 - $19.36