First Gen Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	20.000	20.400	20.000	20.200	20.200	175,400
2026-10-15	19.740	20.400	19.520	20.000	20.000	476,100
2026-10-14	19.220	20.400	19.220	19.780	19.780	102,000
2026-10-13	19.600	19.800	19.200	19.420	19.420	177,100
2026-10-12	20.450	20.450	19.540	19.600	19.600	163,100
2026-10-09	20.000	20.800	20.000	20.450	20.450	433,800
2026-10-08	20.000	20.200	19.600	20.000	20.000	847,200
2026-10-07	19.600	19.980	19.080	19.700	19.700	579,600
2026-10-06	18.320	19.700	18.320	19.520	19.520	1,681,700
2026-10-05	17.900	18.940	17.900	18.320	18.320	382,900
2026-10-02	17.640	18.420	17.640	17.880	17.880	203,200
2026-10-01	18.020	18.100	17.300	17.620	17.620	1,318,800
2026-09-30	19.000	19.240	18.120	18.120	18.120	2,044,000
2026-09-29	19.300	19.500	19.000	19.000	19.000	394,100
2026-09-28	19.700	20.450	19.300	19.300	19.300	576,400
2026-09-25	19.400	20.450	19.400	19.700	19.700	807,700
2026-09-24	20.150	20.750	19.300	19.380	19.380	677,000
2026-09-23	20.850	21.200	20.050	20.100	20.100	355,100
2026-09-22	22.350	22.350	20.800	20.800	20.800	567,500
2026-09-21	21.000	22.000	20.100	22.000	22.000	1,770,100
2026-09-18	21.500	22.350	20.050	21.000	21.000	2,829,600
2026-09-17	22.000	22.750	21.600	21.800	21.800	1,243,600
2026-09-16	23.700	23.700	21.800	22.200	22.200	1,794,200
2026-09-15	23.650	24.100	23.100	23.700	23.700	1,033,600
2026-09-14	23.750	24.450	22.550	23.850	23.850	3,433,800
2026-09-11	28.000	28.550	23.700	23.700	23.700	14,611,000
2026-09-10	26.100	28.000	25.800	26.900	26.900	2,832,200
2026-09-09	26.150	26.500	25.750	26.000	26.000	896,500
2026-09-08	27.050	27.050	25.950	26.150	26.150	1,302,700
2026-09-07	26.200	27.550	26.000	26.850	26.850	1,818,800
2026-09-04	26.600	26.800	25.850	26.100	26.100	1,125,800
2026-09-03	26.000	26.850	25.800	26.600	26.600	2,045,900
2026-09-02	25.000	26.600	24.750	26.050	26.050	2,817,900
2026-09-01	25.350	25.900	24.250	25.250	25.250	1,676,100
2026-08-28	25.000	25.350	22.950	25.250	25.250	5,720,200
2026-08-27	24.600	25.600	24.000	25.000	25.000	2,766,300
2026-08-26	26.500	27.050	24.800	25.150	25.150	3,303,700
2026-08-25	27.900	28.200	26.200	26.500	26.500	4,519,700
2026-08-24	30.150	31.500	27.500	28.050	28.050	5,050,300
2026-08-20	29.000	30.200	28.100	29.950	29.950	3,845,200
2026-08-19	30.350	30.950	28.800	29.100	29.100	2,450,500
2026-08-18	27.050	30.950	27.050	30.100	30.100	7,866,900
2026-08-17	25.200	28.800	24.900	27.200	27.200	13,672,500
2026-08-14	28.250	31.850	28.200	30.700	30.700	16,543,400
2026-08-13	28.100	29.950	28.000	28.000	28.000	9,635,200
2026-08-12	21.500	31.000	21.500	27.350	27.350	20,707,600
2026-08-11	19.720	21.600	19.700	21.300	21.300	5,518,700
2026-08-10	19.620	20.050	19.300	19.600	19.600	1,601,700
2026-08-07	18.720	19.300	18.540	19.300	19.300	1,386,700
2026-08-06	18.340	19.000	18.200	18.700	18.700	1,545,300
2026-08-05	18.780	18.940	18.080	18.220	18.220	1,580,900
2026-08-04	19.180	19.180	18.720	18.780	18.780	935,800
2026-08-03	19.520	19.760	19.200	19.200	19.200	920,300
2026-07-31	19.700	19.720	19.500	19.500	19.500	671,500
2026-07-30	20.250	20.250	19.600	19.740	19.740	916,000
2026-07-29	20.000	20.450	19.900	20.250	20.250	843,400
2026-07-28	20.500	20.700	19.800	20.500	20.500	883,400
2026-07-27	19.140	20.500	19.140	20.500	20.500	1,924,200
2026-07-24	19.480	19.480	18.840	19.200	19.200	783,900
2026-07-23	19.400	19.800	19.020	19.480	19.480	641,700

Page 1 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.4000 PHP
2025-12-12	0.4000 PHP
2025-06-16	0.4000 PHP
2024-12-11	0.4500 PHP
2024-06-14	0.4500 PHP
2023-12-04	0.5000 PHP
2023-06-02	0.4000 PHP
2022-12-12	0.4200 PHP
2022-06-01	0.3500 PHP
2021-11-22	0.4000 PHP
2021-06-14	0.3000 PHP
2020-12-02	0.2800 PHP
2020-06-19	0.2800 PHP
2019-05-20	0.5500 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.