INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Focused Wealth Management, Inc's Holding History (CIK: 0001586052)

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

Q4 2025

Shares 66,002 Value ($000) $2,435 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 67,777 Value ($000) $2,274 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 102,433 Value ($000) $2,295 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 99,533 Value ($000) $2,260 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 72,427 Value ($000) $1,452 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 75,448 Value ($000) $1,770 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 55,797 Value ($000) $1,728 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 53,347 Value ($000) $2,356 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 52,936 Value ($000) $2,660 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 54,011 Value ($000) $1,920 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 65,148 Value ($000) $2,179 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 55,314 Value ($000) $1,807 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 54,168 Value ($000) $1,432 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 52,298 Value ($000) $1,348 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 51,280 Value ($000) $1,918 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 61,399 Value ($000) $3,043 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 51,080 Value ($000) $2,631 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 43,579 Value ($000) $2,322 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 42,443 Value ($000) $2,383 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 42,409 Value ($000) $2,714 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 46,391 Value ($000) $2,311 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 48,676 Value ($000) $2,520 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 49,389 Value ($000) $2,955 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 49,694 Value ($000) $2,689 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 50,775 Value ($000) $3,039 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 53,311 Value ($000) $2,747 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 60,762 Value ($000) $2,909 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 66,390 Value ($000) $3,565 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 66,921 Value ($000) $3,141 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 61,487 Value ($000) $2,908 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 39,630 Value ($000) $1,970 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 48,296 Value ($000) $2,515 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 45,650 Value ($000) $2,107 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 42,120 Value ($000) $1,604 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 41,912 Value ($000) $1,414 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 40,235 Value ($000) $1,451 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 35,439 Value ($000) $1,285 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 35,325 Value ($000) $1,334 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 34,037 Value ($000) $1,116 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 33,630 Value ($000) $1,088 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 19,636 Value ($000) $676 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 19,828 Value ($000) $598 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 20,785 Value ($000) $632 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 23,235 Value ($000) $727 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 24,440 Value ($000) $887 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 25,638 Value ($000) $893 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 25,659 Value ($000) $793 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 25,234 Value ($000) $651 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 25,155 Value ($000) $653 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 25,306 Value ($000) $580 Avg Close $16.91 Range $16.13 - $17.82

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	66,002	$2,435	$37.76	$32.89 - $44.02
Q3 2025	67,777	$2,274	$24.23	$18.97 - $36.30
Q2 2025	102,433	$2,295	$20.72	$17.67 - $23.90
Q1 2025	99,533	$2,260	$21.88	$18.73 - $27.55
Q4 2024	72,427	$1,452	$22.54	$18.90 - $26.43
Q3 2024	75,448	$1,770	$24.89	$18.51 - $36.93
Q2 2024	55,797	$1,728	$32.50	$29.54 - $44.94
Q1 2024	53,347	$2,356	$44.04	$40.15 - $49.64
Q4 2023	52,936	$2,660	$40.04	$31.62 - $50.60
Q3 2023	54,011	$1,920	$34.22	$30.75 - $39.41
Q2 2023	65,148	$2,179	$30.72	$26.32 - $36.37
Q1 2023	55,314	$1,807	$27.52	$24.14 - $32.11
Q4 2022	54,168	$1,432	$26.65	$23.40 - $30.22
Q3 2022	52,298	$1,348	$32.31	$24.49 - $38.36
Q2 2022	51,280	$1,918	$40.62	$34.47 - $46.63
Q1 2022	61,399	$3,043	$46.18	$40.77 - $52.20
Q4 2021	51,080	$2,631	$47.29	$44.09 - $51.64
Q3 2021	43,579	$2,322	$49.81	$47.36 - $52.58
Q2 2021	42,443	$2,383	$53.58	$48.89 - $62.29
Q1 2021	42,409	$2,714	$54.09	$44.60 - $61.34
Q4 2020	46,391	$2,311	$44.02	$39.14 - $50.47
Q3 2020	48,676	$2,520	$46.53	$41.87 - $55.21
Q2 2020	49,389	$2,955	$53.20	$45.40 - $58.04
Q1 2020	49,694	$2,689	$52.33	$38.68 - $61.12
Q4 2019	50,775	$3,039	$49.26	$42.57 - $53.35
Q3 2019	53,311	$2,747	$43.02	$39.30 - $46.78
Q2 2019	60,762	$2,909	$43.10	$37.35 - $51.61
Q1 2019	66,390	$3,565	$43.83	$38.20 - $47.63
Q4 2018	66,921	$3,141	$40.19	$36.23 - $43.46
Q3 2018	61,487	$2,908	$41.52	$37.68 - $45.31
Q2 2018	39,630	$1,970	$45.05	$39.97 - $48.96
Q1 2018	48,296	$2,515	$40.06	$35.53 - $45.45
Q4 2017	45,650	$2,107	$36.55	$31.78 - $39.99
Q3 2017	42,120	$1,604	$29.59	$27.53 - $31.84
Q2 2017	41,912	$1,414	$29.57	$27.62 - $30.83
Q1 2017	40,235	$1,451	$29.68	$28.50 - $31.39
Q4 2016	35,439	$1,285	$29.15	$27.28 - $31.08
Q3 2016	35,325	$1,334	$28.62	$26.04 - $30.83
Q2 2016	34,037	$1,116	$25.11	$23.72 - $26.54
Q1 2016	33,630	$1,088	$24.39	$22.07 - $26.88
Q4 2015	19,636	$676	$26.65	$23.12 - $28.13
Q3 2015	19,828	$598	$22.62	$19.52 - $24.07
Q2 2015	20,785	$632	$25.10	$23.47 - $27.05
Q1 2015	23,235	$727	$26.00	$22.65 - $28.76
Q4 2014	24,440	$887	$26.63	$22.60 - $29.08
Q3 2014	25,638	$893	$25.75	$23.05 - $27.10
Q2 2014	25,659	$793	$20.69	$19.25 - $23.47
Q1 2014	25,234	$651	$18.67	$17.54 - $20.17
Q4 2013	25,155	$653	$17.92	$16.56 - $19.36
Q3 2013	25,306	$580	$16.91	$16.13 - $17.82