INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

FIRST FINANCIAL BANK - TRUST DIVISION's Holding History (CIK: 0001315339)

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

Q4 2025

Shares 134,319 Value ($000) $4,956 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 137,066 Value ($000) $4,599 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 140,286 Value ($000) $3,142 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 147,658 Value ($000) $3,353 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 159,609 Value ($000) $3,200 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 176,258 Value ($000) $4,135 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 277,651 Value ($000) $8,599 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 284,148 Value ($000) $12,551 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 295,534 Value ($000) $14,851 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 299,482 Value ($000) $10,647 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 289,319 Value ($000) $9,675 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 276,463 Value ($000) $9,032 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 259,870 Value ($000) $7 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 206,274 Value ($000) $5,315 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 205,418 Value ($000) $7,685 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 213,048 Value ($000) $10,559 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 207,117 Value ($000) $10,666 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 207,154 Value ($000) $11,037 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 205,101 Value ($000) $11,515 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 205,593 Value ($000) $13,158 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 217,765 Value ($000) $10,849 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 222,721 Value ($000) $11,533 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 227,722 Value ($000) $13,624 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 221,846 Value ($000) $12,006 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 216,224 Value ($000) $12,941 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 213,012 Value ($000) $10,977 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 209,135 Value ($000) $10,011 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 205,185 Value ($000) $11,018 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 204,439 Value ($000) $9,595 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 205,262 Value ($000) $9,707 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 205,499 Value ($000) $10,215 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 211,718 Value ($000) $11,026 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 190,948 Value ($000) $8,815 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 97,447 Value ($000) $3,711 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 101,351 Value ($000) $3,420 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 101,264 Value ($000) $3,653 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 111,864 Value ($000) $4,057 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 117,893 Value ($000) $4,450 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 119,880 Value ($000) $3,932 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 136,528 Value ($000) $4,417 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 146,813 Value ($000) $5,058 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 152,958 Value ($000) $4,610 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 159,929 Value ($000) $4,864 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 167,162 Value ($000) $5,227 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 221,773 Value ($000) $8,048 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 220,517 Value ($000) $7,678 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 219,970 Value ($000) $6,797 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 223,578 Value ($000) $5,772 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 230,450 Value ($000) $5,981 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 238,250 Value ($000) $5,461 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 237,516 Value ($000) $5,755 Avg Close $17.18 Range $15.00 - $18.96

Q1 2013

Shares 233,322 Value ($000) $5,095 Avg Close $15.32 Range $14.53 - $16.49

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	134,319	$4,956	$37.76	$32.89 - $44.02
Q3 2025	137,066	$4,599	$24.23	$18.97 - $36.30
Q2 2025	140,286	$3,142	$20.72	$17.67 - $23.90
Q1 2025	147,658	$3,353	$21.88	$18.73 - $27.55
Q4 2024	159,609	$3,200	$22.54	$18.90 - $26.43
Q3 2024	176,258	$4,135	$24.89	$18.51 - $36.93
Q2 2024	277,651	$8,599	$32.50	$29.54 - $44.94
Q1 2024	284,148	$12,551	$44.04	$40.15 - $49.64
Q4 2023	295,534	$14,851	$40.04	$31.62 - $50.60
Q3 2023	299,482	$10,647	$34.22	$30.75 - $39.41
Q2 2023	289,319	$9,675	$30.72	$26.32 - $36.37
Q1 2023	276,463	$9,032	$27.52	$24.14 - $32.11
Q4 2022	259,870	$7	$26.65	$23.40 - $30.22
Q3 2022	206,274	$5,315	$32.31	$24.49 - $38.36
Q2 2022	205,418	$7,685	$40.62	$34.47 - $46.63
Q1 2022	213,048	$10,559	$46.18	$40.77 - $52.20
Q4 2021	207,117	$10,666	$47.29	$44.09 - $51.64
Q3 2021	207,154	$11,037	$49.81	$47.36 - $52.58
Q2 2021	205,101	$11,515	$53.58	$48.89 - $62.29
Q1 2021	205,593	$13,158	$54.09	$44.60 - $61.34
Q4 2020	217,765	$10,849	$44.02	$39.14 - $50.47
Q3 2020	222,721	$11,533	$46.53	$41.87 - $55.21
Q2 2020	227,722	$13,624	$53.20	$45.40 - $58.04
Q1 2020	221,846	$12,006	$52.33	$38.68 - $61.12
Q4 2019	216,224	$12,941	$49.26	$42.57 - $53.35
Q3 2019	213,012	$10,977	$43.02	$39.30 - $46.78
Q2 2019	209,135	$10,011	$43.10	$37.35 - $51.61
Q1 2019	205,185	$11,018	$43.83	$38.20 - $47.63
Q4 2018	204,439	$9,595	$40.19	$36.23 - $43.46
Q3 2018	205,262	$9,707	$41.52	$37.68 - $45.31
Q2 2018	205,499	$10,215	$45.05	$39.97 - $48.96
Q1 2018	211,718	$11,026	$40.06	$35.53 - $45.45
Q4 2017	190,948	$8,815	$36.55	$31.78 - $39.99
Q3 2017	97,447	$3,711	$29.59	$27.53 - $31.84
Q2 2017	101,351	$3,420	$29.57	$27.62 - $30.83
Q1 2017	101,264	$3,653	$29.68	$28.50 - $31.39
Q4 2016	111,864	$4,057	$29.15	$27.28 - $31.08
Q3 2016	117,893	$4,450	$28.62	$26.04 - $30.83
Q2 2016	119,880	$3,932	$25.11	$23.72 - $26.54
Q1 2016	136,528	$4,417	$24.39	$22.07 - $26.88
Q4 2015	146,813	$5,058	$26.65	$23.12 - $28.13
Q3 2015	152,958	$4,610	$22.62	$19.52 - $24.07
Q2 2015	159,929	$4,864	$25.10	$23.47 - $27.05
Q1 2015	167,162	$5,227	$26.00	$22.65 - $28.76
Q4 2014	221,773	$8,048	$26.63	$22.60 - $29.08
Q3 2014	220,517	$7,678	$25.75	$23.05 - $27.10
Q2 2014	219,970	$6,797	$20.69	$19.25 - $23.47
Q1 2014	223,578	$5,772	$18.67	$17.54 - $20.17
Q4 2013	230,450	$5,981	$17.92	$16.56 - $19.36
Q3 2013	238,250	$5,461	$16.91	$16.13 - $17.82
Q2 2013	237,516	$5,755	$17.18	$15.00 - $18.96
Q1 2013	233,322	$5,095	$15.32	$14.53 - $16.49