INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

FARMERS TRUST CO's Holding History (CIK: 0001318055)

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

Q4 2025

Shares 13,526 Value ($000) $499 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 14,133 Value ($000) $474 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 14,705 Value ($000) $329 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 21,341 Value ($000) $485 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 24,334 Value ($000) $488 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 24,334 Value ($000) $571 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 25,279 Value ($000) $783 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 25,304 Value ($000) $1,118 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 24,745 Value ($000) $1,243 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 93,888 Value ($000) $3,338 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 96,416 Value ($000) $3,224 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 94,605 Value ($000) $3,091 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 127,560 Value ($000) $3 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 129,671 Value ($000) $3,342 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 31,490 Value ($000) $1,178 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 31,200 Value ($000) $1,546 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 30,717 Value ($000) $1,582 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 30,717 Value ($000) $1,655 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 29,676 Value ($000) $1,666 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 30,140 Value ($000) $1,929 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 122,848 Value ($000) $6,121 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 120,176 Value ($000) $6,223 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 116,599 Value ($000) $6,976 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 131,430 Value ($000) $7,113 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 133,704 Value ($000) $8,002 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 137,301 Value ($000) $7,075 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 135,383 Value ($000) $6,480 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 139,052 Value ($000) $7,467 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 137,168 Value ($000) $6,437 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 138,678 Value ($000) $6,558 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 135,354 Value ($000) $6,729 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 139,080 Value ($000) $7,244 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 115,771 Value ($000) $5,344 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 116,048 Value ($000) $4,419 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 106,781 Value ($000) $3,603 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 57,689 Value ($000) $2,081 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 60,883 Value ($000) $2,208 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 58,479 Value ($000) $2,208 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 57,929 Value ($000) $1,900 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 60,552 Value ($000) $1,959 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 60,905 Value ($000) $2,099 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 62,562 Value ($000) $1,886 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 57,576 Value ($000) $1,751 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 166,403 Value ($000) $5,203 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 196 Value ($000) $7,170 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 203,373 Value ($000) $7,081 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 207,439 Value ($000) $6,410 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 208,818 Value ($000) $5,391 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 196,896 Value ($000) $5,111 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 19,262 Value ($000) $442 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 25,730 Value ($000) $623 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	13,526	$499	$37.76	$32.89 - $44.02
Q3 2025	14,133	$474	$24.23	$18.97 - $36.30
Q2 2025	14,705	$329	$20.72	$17.67 - $23.90
Q1 2025	21,341	$485	$21.88	$18.73 - $27.55
Q4 2024	24,334	$488	$22.54	$18.90 - $26.43
Q3 2024	24,334	$571	$24.89	$18.51 - $36.93
Q2 2024	25,279	$783	$32.50	$29.54 - $44.94
Q1 2024	25,304	$1,118	$44.04	$40.15 - $49.64
Q4 2023	24,745	$1,243	$40.04	$31.62 - $50.60
Q3 2023	93,888	$3,338	$34.22	$30.75 - $39.41
Q2 2023	96,416	$3,224	$30.72	$26.32 - $36.37
Q1 2023	94,605	$3,091	$27.52	$24.14 - $32.11
Q4 2022	127,560	$3	$26.65	$23.40 - $30.22
Q3 2022	129,671	$3,342	$32.31	$24.49 - $38.36
Q2 2022	31,490	$1,178	$40.62	$34.47 - $46.63
Q1 2022	31,200	$1,546	$46.18	$40.77 - $52.20
Q4 2021	30,717	$1,582	$47.29	$44.09 - $51.64
Q3 2021	30,717	$1,655	$49.81	$47.36 - $52.58
Q2 2021	29,676	$1,666	$53.58	$48.89 - $62.29
Q1 2021	30,140	$1,929	$54.09	$44.60 - $61.34
Q4 2020	122,848	$6,121	$44.02	$39.14 - $50.47
Q3 2020	120,176	$6,223	$46.53	$41.87 - $55.21
Q2 2020	116,599	$6,976	$53.20	$45.40 - $58.04
Q1 2020	131,430	$7,113	$52.33	$38.68 - $61.12
Q4 2019	133,704	$8,002	$49.26	$42.57 - $53.35
Q3 2019	137,301	$7,075	$43.02	$39.30 - $46.78
Q2 2019	135,383	$6,480	$43.10	$37.35 - $51.61
Q1 2019	139,052	$7,467	$43.83	$38.20 - $47.63
Q4 2018	137,168	$6,437	$40.19	$36.23 - $43.46
Q3 2018	138,678	$6,558	$41.52	$37.68 - $45.31
Q2 2018	135,354	$6,729	$45.05	$39.97 - $48.96
Q1 2018	139,080	$7,244	$40.06	$35.53 - $45.45
Q4 2017	115,771	$5,344	$36.55	$31.78 - $39.99
Q3 2017	116,048	$4,419	$29.59	$27.53 - $31.84
Q2 2017	106,781	$3,603	$29.57	$27.62 - $30.83
Q1 2017	57,689	$2,081	$29.68	$28.50 - $31.39
Q4 2016	60,883	$2,208	$29.15	$27.28 - $31.08
Q3 2016	58,479	$2,208	$28.62	$26.04 - $30.83
Q2 2016	57,929	$1,900	$25.11	$23.72 - $26.54
Q1 2016	60,552	$1,959	$24.39	$22.07 - $26.88
Q4 2015	60,905	$2,099	$26.65	$23.12 - $28.13
Q3 2015	62,562	$1,886	$22.62	$19.52 - $24.07
Q2 2015	57,576	$1,751	$25.10	$23.47 - $27.05
Q1 2015	166,403	$5,203	$26.00	$22.65 - $28.76
Q4 2014	196	$7,170	$26.63	$22.60 - $29.08
Q3 2014	203,373	$7,081	$25.75	$23.05 - $27.10
Q2 2014	207,439	$6,410	$20.69	$19.25 - $23.47
Q1 2014	208,818	$5,391	$18.67	$17.54 - $20.17
Q4 2013	196,896	$5,111	$17.92	$16.56 - $19.36
Q3 2013	19,262	$442	$16.91	$16.13 - $17.82
Q2 2013	25,730	$623	$17.18	$15.00 - $18.96