NVIDIA CORPORATION

Ticker: NVDA CUSIP: 67066G104 Class: COM

FIRST CITIZENS BANK & TRUST CO's Holding History (CIK: 0001092203)

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

Q4 2025

Shares 685,582 Value ($000) $127,861 Avg Close $186.13 Range $169.54 - $212.18

Q3 2025

Shares 672,752 Value ($000) $125,522 Avg Close $174.29 Range $151.47 - $187.34

Q2 2025

Shares 635,711 Value ($000) $100,436 Avg Close $125.82 Range $86.60 - $158.69

Q1 2025

Shares 508,924 Value ($000) $55,157 Avg Close $126.71 Range $103.63 - $153.09

Q4 2024

Shares 467,647 Value ($000) $62,800 Avg Close $137.79 Range $115.10 - $152.84

Q3 2024

Shares 445,803 Value ($000) $54,138 Avg Close $118.07 Range $90.65 - $136.09

Q2 2024

Shares 501,725 Value ($000) $61,983 Avg Close $101.05 Range $75.57 - $140.70

Q1 2024

Shares 49,365 Value ($000) $44,604 Avg Close $72.44 Range $47.29 - $97.35

Q4 2023

Shares 33,407 Value ($000) $16,544 Avg Close $46.31 Range $39.20 - $50.52

Q3 2023

Shares 24,478 Value ($000) $10,648 Avg Close $44.77 Range $40.28 - $50.23

Q2 2023

Shares 23,193 Value ($000) $9,811 Avg Close $33.17 Range $26.20 - $43.96

Q1 2023

Shares 3,880 Value ($000) $1,078 Avg Close $21.62 Range $14.02 - $27.81

Q4 2022

Shares 16,419 Value ($000) $2 Avg Close $14.65 Range $10.80 - $18.77

Q3 2022

Shares 11,642 Value ($000) $1,413 Avg Close $15.79 Range $11.93 - $19.24

Q2 2022

Shares 16,839 Value ($000) $2,552 Avg Close $18.84 Range $14.84 - $27.51

Q1 2022

Shares 17,566 Value ($000) $4,793 Avg Close $25.03 Range $20.61 - $30.65

Q4 2021

Shares 25,529 Value ($000) $7,508 Avg Close $27.46 Range $19.51 - $34.58

Q3 2021

Shares 24,074 Value ($000) $4,988 Avg Close $20.72 Range $17.83 - $22.99

Q2 2021

Shares 7,023 Value ($000) $5,619 Avg Close $15.99 Range $13.43 - $20.12

Q1 2021

Shares 11,249 Value ($000) $6,006 Avg Close $13.40 Range $11.53 - $15.33

Q4 2020

Shares 11,356 Value ($000) $5,931 Avg Close $13.35 Range $12.26 - $14.65

Q3 2020

Shares 11,387 Value ($000) $6,163 Avg Close $11.60 Range $9.38 - $14.68

Q2 2020

Shares 15,999 Value ($000) $6,079 Avg Close $8.06 Range $5.94 - $9.61

Q1 2020

Shares 9,064 Value ($000) $2,389 Avg Close $6.28 Range $4.50 - $7.87

Q4 2019

Shares 8,698 Value ($000) $2,047 Avg Close $5.18 Range $4.23 - $6.02

Q3 2019

Shares 8,475 Value ($000) $1,475 Avg Close $4.18 Range $3.66 - $4.69

Q2 2019

Shares 8,720 Value ($000) $1,432 Avg Close $4.12 Range $3.29 - $4.80

Q1 2019

Shares 8,911 Value ($000) $1,600 Avg Close $3.85 Range $3.17 - $4.59

Q4 2018

Shares 15,600 Value ($000) $2,082 Avg Close $4.74 Range $3.09 - $7.25

Q3 2018

Shares 14,344 Value ($000) $4,031 Avg Close $6.44 Range $5.77 - $7.06

Q2 2018

Shares 13,813 Value ($000) $3,272 Avg Close $6.01 Range $5.20 - $6.66

Q1 2018

Shares 6,116 Value ($000) $1,416 Avg Close $5.81 Range $4.81 - $6.30

Q4 2017

Shares 5,477 Value ($000) $1,060 Avg Close $4.91 Range $4.37 - $5.40

Q3 2017

Shares 5,239 Value ($000) $936 Avg Close $4.11 Range $3.42 - $4.72

Q2 2017

Shares 3,014 Value ($000) $436 Avg Close $3.13 Range $2.35 - $4.16

Q4 2016

Shares 10,275 Value ($000) $1,097 Avg Close $2.06 Range $1.57 - $2.95

Q3 2016

Shares 27,274 Value ($000) $1,869 Avg Close $1.45 Range $1.13 - $1.70

Q2 2016

Shares 38,254 Value ($000) $1,798 Avg Close $1.01 Range $0.84 - $1.19

Q1 2016

Shares 58,526 Value ($000) $2,085 Avg Close $0.75 Range $0.60 - $0.89

Q4 2015

Shares 40,072 Value ($000) $1,321 Avg Close $0.73 Range $0.57 - $0.83

Q2 2015

Shares 179,699 Value ($000) $3,614 Avg Close $0.52 Range $0.48 - $0.55

Q1 2015

Shares 339,264 Value ($000) $7,099 Avg Close $0.51 Range $0.45 - $0.57

Q4 2014

Shares 331,489 Value ($000) $6,646 Avg Close $0.47 Range $0.40 - $0.51

Q3 2014

Shares 44,595 Value ($000) $823 Avg Close $0.45 Range $0.41 - $0.48

Q3 2013

Shares 54,441 Value ($000) $847 Avg Close $0.35 Range $0.31 - $0.38

Q2 2013

Shares 53,357 Value ($000) $749 Avg Close $0.32 Range $0.28 - $0.36

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	685,582	$127,861	$186.13	$169.54 - $212.18
Q3 2025	672,752	$125,522	$174.29	$151.47 - $187.34
Q2 2025	635,711	$100,436	$125.82	$86.60 - $158.69
Q1 2025	508,924	$55,157	$126.71	$103.63 - $153.09
Q4 2024	467,647	$62,800	$137.79	$115.10 - $152.84
Q3 2024	445,803	$54,138	$118.07	$90.65 - $136.09
Q2 2024	501,725	$61,983	$101.05	$75.57 - $140.70
Q1 2024	49,365	$44,604	$72.44	$47.29 - $97.35
Q4 2023	33,407	$16,544	$46.31	$39.20 - $50.52
Q3 2023	24,478	$10,648	$44.77	$40.28 - $50.23
Q2 2023	23,193	$9,811	$33.17	$26.20 - $43.96
Q1 2023	3,880	$1,078	$21.62	$14.02 - $27.81
Q4 2022	16,419	$2	$14.65	$10.80 - $18.77
Q3 2022	11,642	$1,413	$15.79	$11.93 - $19.24
Q2 2022	16,839	$2,552	$18.84	$14.84 - $27.51
Q1 2022	17,566	$4,793	$25.03	$20.61 - $30.65
Q4 2021	25,529	$7,508	$27.46	$19.51 - $34.58
Q3 2021	24,074	$4,988	$20.72	$17.83 - $22.99
Q2 2021	7,023	$5,619	$15.99	$13.43 - $20.12
Q1 2021	11,249	$6,006	$13.40	$11.53 - $15.33
Q4 2020	11,356	$5,931	$13.35	$12.26 - $14.65
Q3 2020	11,387	$6,163	$11.60	$9.38 - $14.68
Q2 2020	15,999	$6,079	$8.06	$5.94 - $9.61
Q1 2020	9,064	$2,389	$6.28	$4.50 - $7.87
Q4 2019	8,698	$2,047	$5.18	$4.23 - $6.02
Q3 2019	8,475	$1,475	$4.18	$3.66 - $4.69
Q2 2019	8,720	$1,432	$4.12	$3.29 - $4.80
Q1 2019	8,911	$1,600	$3.85	$3.17 - $4.59
Q4 2018	15,600	$2,082	$4.74	$3.09 - $7.25
Q3 2018	14,344	$4,031	$6.44	$5.77 - $7.06
Q2 2018	13,813	$3,272	$6.01	$5.20 - $6.66
Q1 2018	6,116	$1,416	$5.81	$4.81 - $6.30
Q4 2017	5,477	$1,060	$4.91	$4.37 - $5.40
Q3 2017	5,239	$936	$4.11	$3.42 - $4.72
Q2 2017	3,014	$436	$3.13	$2.35 - $4.16
Q4 2016	10,275	$1,097	$2.06	$1.57 - $2.95
Q3 2016	27,274	$1,869	$1.45	$1.13 - $1.70
Q2 2016	38,254	$1,798	$1.01	$0.84 - $1.19
Q1 2016	58,526	$2,085	$0.75	$0.60 - $0.89
Q4 2015	40,072	$1,321	$0.73	$0.57 - $0.83
Q2 2015	179,699	$3,614	$0.52	$0.48 - $0.55
Q1 2015	339,264	$7,099	$0.51	$0.45 - $0.57
Q4 2014	331,489	$6,646	$0.47	$0.40 - $0.51
Q3 2014	44,595	$823	$0.45	$0.41 - $0.48
Q3 2013	54,441	$847	$0.35	$0.31 - $0.38
Q2 2013	53,357	$749	$0.32	$0.28 - $0.36