FIRST FNDTN INC

Ticker: FFWM CUSIP: 32026V104 Class: Common Stock

ACADIAN ASSET MANAGEMENT LLC's Holding History (CIK: 0000916542)

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

Q1 2022

Shares 17,382 Value ($000) $422 Avg Close $24.99 Range $23.03 - $26.87

Q4 2021

Shares 6,639 Value ($000) $165 Avg Close $25.53 Range $22.74 - $28.22

Q2 2021

Shares 12,584 Value ($000) $283 Avg Close $22.84 Range $19.27 - $24.60

Q1 2021

Shares 44,974 Value ($000) $1,056 Avg Close $21.19 Range $18.48 - $24.30

Q4 2020

Shares 53,737 Value ($000) $1,074 Avg Close $16.08 Range $12.20 - $19.43

Q3 2020

Shares 86,134 Value ($000) $1,127 Avg Close $14.26 Range $11.56 - $16.18

Q2 2020

Shares 155,461 Value ($000) $2,541 Avg Close $12.56 Range $8.65 - $16.50

Q1 2020

Shares 187,854 Value ($000) $1,922 Avg Close $13.73 Range $7.47 - $16.16

Q4 2019

Shares 162,156 Value ($000) $2,822 Avg Close $14.91 Range $13.31 - $16.37

Q3 2019

Shares 141,738 Value ($000) $2,164 Avg Close $13.26 Range $12.35 - $14.25

Q2 2019

Shares 137,477 Value ($000) $1,848 Avg Close $12.68 Range $11.90 - $13.68

Q1 2019

Shares 85,462 Value ($000) $1,159 Avg Close $13.24 Range $11.62 - $14.38

Q4 2018

Shares 9,835 Value ($000) $126 Avg Close $13.81 Range $10.79 - $15.25

Period	Shares	Value ($000)	Average Close	Price Range
Q1 2022	17,382	$422	$24.99	$23.03 - $26.87
Q4 2021	6,639	$165	$25.53	$22.74 - $28.22
Q2 2021	12,584	$283	$22.84	$19.27 - $24.60
Q1 2021	44,974	$1,056	$21.19	$18.48 - $24.30
Q4 2020	53,737	$1,074	$16.08	$12.20 - $19.43
Q3 2020	86,134	$1,127	$14.26	$11.56 - $16.18
Q2 2020	155,461	$2,541	$12.56	$8.65 - $16.50
Q1 2020	187,854	$1,922	$13.73	$7.47 - $16.16
Q4 2019	162,156	$2,822	$14.91	$13.31 - $16.37
Q3 2019	141,738	$2,164	$13.26	$12.35 - $14.25
Q2 2019	137,477	$1,848	$12.68	$11.90 - $13.68
Q1 2019	85,462	$1,159	$13.24	$11.62 - $14.38
Q4 2018	9,835	$126	$13.81	$10.79 - $15.25