INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

First National Trust Co's Holding History (CIK: 0001277303)

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

Q4 2025

Shares 47,032 Value ($000) $1,735 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 52,629 Value ($000) $1,766 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 59,726 Value ($000) $1,338 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 67,161 Value ($000) $1,525 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 80,391 Value ($000) $1,612 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 88,730 Value ($000) $2,082 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 92,715 Value ($000) $2,871 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 98,635 Value ($000) $4,357 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 97,713 Value ($000) $4,910 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 98,367 Value ($000) $3,497 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 99,060 Value ($000) $3,313 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 103,453 Value ($000) $3,380 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 106,641 Value ($000) $2,819 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 115,810 Value ($000) $2,985 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 113,107 Value ($000) $4,232 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 115,928 Value ($000) $5,745 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 116,088 Value ($000) $5,978 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 113,904 Value ($000) $6,069 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 111,599 Value ($000) $6,265 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 116,295 Value ($000) $7,443 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 121,910 Value ($000) $6,073 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 126,741 Value ($000) $6,563 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 131,265 Value ($000) $7,853 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 136,333 Value ($000) $7,378 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 146,304 Value ($000) $8,757 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 150,957 Value ($000) $7,778 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 155,989 Value ($000) $7,467 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 172,756 Value ($000) $9,277 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 183,424 Value ($000) $8,608 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 187,698 Value ($000) $8,876 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 194,156 Value ($000) $9,652 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 197,253 Value ($000) $10,273 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 206,326 Value ($000) $9,524 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 218,392 Value ($000) $8,317 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 226,371 Value ($000) $7,638 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 221,224 Value ($000) $7,980 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 235,818 Value ($000) $8,553 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 242,180 Value ($000) $9,143 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 242,955 Value ($000) $7,969 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 242,979 Value ($000) $7,861 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 229,678 Value ($000) $7,913 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 230,786 Value ($000) $6,956 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 226,690 Value ($000) $6,894 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 228,902 Value ($000) $7,158 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 236,063 Value ($000) $8,567 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 229,532 Value ($000) $7,992 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 223,771 Value ($000) $6,914 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 211,053 Value ($000) $5,448 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 206,755 Value ($000) $5,367 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 206,530 Value ($000) $4,734 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 198,395 Value ($000) $4,807 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	47,032	$1,735	$37.76	$32.89 - $44.02
Q3 2025	52,629	$1,766	$24.23	$18.97 - $36.30
Q2 2025	59,726	$1,338	$20.72	$17.67 - $23.90
Q1 2025	67,161	$1,525	$21.88	$18.73 - $27.55
Q4 2024	80,391	$1,612	$22.54	$18.90 - $26.43
Q3 2024	88,730	$2,082	$24.89	$18.51 - $36.93
Q2 2024	92,715	$2,871	$32.50	$29.54 - $44.94
Q1 2024	98,635	$4,357	$44.04	$40.15 - $49.64
Q4 2023	97,713	$4,910	$40.04	$31.62 - $50.60
Q3 2023	98,367	$3,497	$34.22	$30.75 - $39.41
Q2 2023	99,060	$3,313	$30.72	$26.32 - $36.37
Q1 2023	103,453	$3,380	$27.52	$24.14 - $32.11
Q4 2022	106,641	$2,819	$26.65	$23.40 - $30.22
Q3 2022	115,810	$2,985	$32.31	$24.49 - $38.36
Q2 2022	113,107	$4,232	$40.62	$34.47 - $46.63
Q1 2022	115,928	$5,745	$46.18	$40.77 - $52.20
Q4 2021	116,088	$5,978	$47.29	$44.09 - $51.64
Q3 2021	113,904	$6,069	$49.81	$47.36 - $52.58
Q2 2021	111,599	$6,265	$53.58	$48.89 - $62.29
Q1 2021	116,295	$7,443	$54.09	$44.60 - $61.34
Q4 2020	121,910	$6,073	$44.02	$39.14 - $50.47
Q3 2020	126,741	$6,563	$46.53	$41.87 - $55.21
Q2 2020	131,265	$7,853	$53.20	$45.40 - $58.04
Q1 2020	136,333	$7,378	$52.33	$38.68 - $61.12
Q4 2019	146,304	$8,757	$49.26	$42.57 - $53.35
Q3 2019	150,957	$7,778	$43.02	$39.30 - $46.78
Q2 2019	155,989	$7,467	$43.10	$37.35 - $51.61
Q1 2019	172,756	$9,277	$43.83	$38.20 - $47.63
Q4 2018	183,424	$8,608	$40.19	$36.23 - $43.46
Q3 2018	187,698	$8,876	$41.52	$37.68 - $45.31
Q2 2018	194,156	$9,652	$45.05	$39.97 - $48.96
Q1 2018	197,253	$10,273	$40.06	$35.53 - $45.45
Q4 2017	206,326	$9,524	$36.55	$31.78 - $39.99
Q3 2017	218,392	$8,317	$29.59	$27.53 - $31.84
Q2 2017	226,371	$7,638	$29.57	$27.62 - $30.83
Q1 2017	221,224	$7,980	$29.68	$28.50 - $31.39
Q4 2016	235,818	$8,553	$29.15	$27.28 - $31.08
Q3 2016	242,180	$9,143	$28.62	$26.04 - $30.83
Q2 2016	242,955	$7,969	$25.11	$23.72 - $26.54
Q1 2016	242,979	$7,861	$24.39	$22.07 - $26.88
Q4 2015	229,678	$7,913	$26.65	$23.12 - $28.13
Q3 2015	230,786	$6,956	$22.62	$19.52 - $24.07
Q2 2015	226,690	$6,894	$25.10	$23.47 - $27.05
Q1 2015	228,902	$7,158	$26.00	$22.65 - $28.76
Q4 2014	236,063	$8,567	$26.63	$22.60 - $29.08
Q3 2014	229,532	$7,992	$25.75	$23.05 - $27.10
Q2 2014	223,771	$6,914	$20.69	$19.25 - $23.47
Q1 2014	211,053	$5,448	$18.67	$17.54 - $20.17
Q4 2013	206,755	$5,367	$17.92	$16.56 - $19.36
Q3 2013	206,530	$4,734	$16.91	$16.13 - $17.82
Q2 2013	198,395	$4,807	$17.18	$15.00 - $18.96